| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 73.65 | 73.28 | 0.00 | 0.00% | 71.00 | 74.00 | 55874 | 40515.44 | 5.59% |
| 2026-02-02 | 74.33 | 73.28 | -2.79 | -3.67% | 72.80 | 77.79 | 50438 | 37369.35 | 5.04% |
| 2026-01-30 | 71.91 | 76.07 | -3.81 | -4.77% | 71.90 | 79.85 | 122413 | 93103.45 | 12.24% |
| 2026-01-29 | 88.60 | 79.88 | -8.88 | -10.00% | 79.88 | 90.29 | 37587 | 31710.87 | 3.76% |
| 2026-01-28 | 89.00 | 88.76 | -1.24 | -1.38% | 85.62 | 89.88 | 48613 | 42918.05 | 4.86% |
| 2026-01-27 | 90.91 | 90.00 | 0.09 | 0.10% | 86.00 | 91.49 | 57885 | 51412.51 | 5.79% |
| 2026-01-26 | 91.35 | 89.91 | 0.11 | 0.12% | 86.12 | 93.66 | 58973 | 52855.04 | 5.90% |
| 2026-01-23 | 97.06 | 89.80 | -7.26 | -7.48% | 89.00 | 97.08 | 65755 | 59960.71 | 6.58% |
| 2026-01-22 | 90.18 | 97.06 | 6.32 | 6.96% | 88.98 | 99.01 | 55972 | 52829.61 | 5.60% |
| 2026-01-21 | 82.25 | 90.74 | 8.25 | 10.00% | 81.51 | 90.74 | 27616 | 24232.34 | 2.76% |
| 2026-01-20 | 81.90 | 82.49 | 0.31 | 0.38% | 79.90 | 84.48 | 48991 | 40161.63 | 4.90% |
| 2026-01-19 | 78.74 | 82.18 | 3.53 | 4.49% | 77.60 | 84.98 | 69261 | 56353.82 | 6.93% |
| 2026-01-16 | 73.92 | 78.65 | 4.75 | 6.43% | 72.32 | 81.29 | 72256 | 56096.22 | 7.23% |
| 2026-01-15 | 72.00 | 73.90 | 0.86 | 1.18% | 70.85 | 74.92 | 49590 | 36174.27 | 4.96% |
| 2026-01-14 | 68.34 | 73.04 | 3.14 | 4.49% | 68.34 | 74.47 | 82746 | 60090.18 | 8.27% |
| 2026-01-13 | 71.17 | 69.90 | 3.07 | 4.59% | 69.00 | 73.51 | 125831 | 90803.44 | 12.58% |
| 2026-01-12 | 61.99 | 66.83 | 6.08 | 10.01% | 61.99 | 66.83 | 21385 | 14151.62 | 2.14% |
| 2026-01-09 | 58.80 | 60.75 | 3.29 | 5.73% | 57.46 | 62.02 | 73488 | 44407.16 | 7.35% |
| 2026-01-08 | 58.15 | 57.46 | -1.17 | -2.00% | 56.60 | 58.40 | 50011 | 28667.57 | 5.00% |
| 2026-01-07 | 56.60 | 58.63 | 1.67 | 2.93% | 54.00 | 60.50 | 85127 | 49659.62 | 8.51% |
| 2026-01-06 | 57.00 | 56.96 | 0.40 | 0.71% | 55.04 | 57.49 | 48610 | 27345.54 | 4.86% |
| 2026-01-05 | 56.74 | 56.56 | 1.11 | 2.00% | 55.00 | 57.75 | 55465 | 31174.77 | 5.55% |
| 2025-12-31 | 59.47 | 55.45 | -4.03 | -6.78% | 54.56 | 59.69 | 77596 | 43455.38 | 7.76% |
| 2025-12-30 | 58.57 | 59.48 | 1.41 | 2.43% | 57.43 | 61.72 | 73621 | 44334.75 | 7.36% |
| 2025-12-29 | 59.09 | 58.07 | -1.39 | -2.34% | 57.30 | 60.04 | 48235 | 28094.82 | 4.82% |
| 2025-12-26 | 59.96 | 59.46 | -0.54 | -0.90% | 58.57 | 61.35 | 61559 | 36851.23 | 6.16% |
| 2025-12-25 | 63.30 | 60.00 | -1.67 | -2.71% | 59.14 | 63.30 | 101036 | 61250.41 | 10.10% |
| 2025-12-24 | 56.57 | 61.67 | 5.61 | 10.01% | 56.38 | 61.67 | 54259 | 32612.21 | 5.43% |
| 2025-12-23 | 55.09 | 56.06 | 0.87 | 1.58% | 54.86 | 58.00 | 71111 | 40067.04 | 7.11% |
| 2025-12-22 | 55.70 | 55.19 | -0.47 | -0.84% | 53.50 | 56.50 | 59468 | 32561.72 | 5.95% |
| 2025-12-19 | 54.76 | 55.66 | 0.63 | 1.14% | 54.33 | 57.10 | 76861 | 42749.96 | 7.69% |
| 2025-12-18 | 53.35 | 55.03 | 1.87 | 3.52% | 52.48 | 57.41 | 109771 | 60386.49 | 10.98% |
| 2025-12-17 | 48.34 | 53.16 | 4.83 | 9.99% | 48.21 | 53.16 | 87245 | 45148.84 | 8.72% |
| 2025-12-16 | 47.16 | 48.33 | 1.65 | 3.53% | 46.51 | 49.92 | 67187 | 32308.34 | 6.72% |
| 2025-12-15 | 45.83 | 46.68 | 0.62 | 1.35% | 45.08 | 47.66 | 47424 | 22135.09 | 4.74% |
| 2025-12-12 | 46.72 | 46.06 | -0.89 | -1.90% | 45.64 | 47.12 | 42531 | 19670.10 | 4.25% |
| 2025-12-11 | 49.38 | 46.95 | -2.43 | -4.92% | 46.91 | 49.50 | 52025 | 24763.81 | 5.20% |
| 2025-12-10 | 49.30 | 49.38 | -0.62 | -1.24% | 48.50 | 50.15 | 86750 | 42548.91 | 8.68% |
| 2025-12-09 | 45.00 | 50.00 | 4.55 | 10.01% | 45.00 | 50.00 | 128406 | 62661.07 | 12.84% |
| 2025-12-08 | 42.31 | 45.45 | 3.61 | 8.63% | 41.69 | 46.02 | 63976 | 28565.11 | 6.40% |
| 2025-12-05 | 42.17 | 41.84 | -0.33 | -0.78% | 41.23 | 42.17 | 24870 | 10345.62 | 2.49% |
| 2025-12-04 | 42.29 | 42.17 | -0.12 | -0.28% | 40.95 | 42.49 | 30696 | 12812.56 | 3.07% |
| 2025-12-03 | 43.50 | 42.29 | -1.28 | -2.94% | 41.80 | 43.94 | 28472 | 12098.96 | 2.85% |
| 2025-12-02 | 44.51 | 43.57 | -1.34 | -2.98% | 43.03 | 44.91 | 22532 | 9838.24 | 2.25% |
| 2025-12-01 | 45.99 | 44.91 | -0.50 | -1.10% | 44.71 | 47.85 | 33105 | 15174.50 | 3.31% |
| 2025-11-28 | 43.98 | 45.41 | 0.99 | 2.23% | 43.98 | 45.60 | 20029 | 9008.72 | 2.00% |
| 2025-11-27 | 44.10 | 44.42 | 0.33 | 0.75% | 44.09 | 46.58 | 31825 | 14466.31 | 3.18% |
| 2025-11-26 | 43.56 | 44.09 | -0.06 | -0.14% | 42.31 | 44.87 | 30407 | 13309.94 | 3.04% |
| 2025-11-25 | 43.37 | 44.15 | 0.79 | 1.82% | 43.01 | 46.20 | 38223 | 17017.75 | 3.82% |
| 2025-11-24 | 43.31 | 43.36 | 0.27 | 0.63% | 42.08 | 44.20 | 28999 | 12516.82 | 2.90% |
| 2025-11-21 | 45.51 | 43.09 | -2.99 | -6.49% | 43.09 | 45.54 | 28834 | 12712.68 | 2.88% |
| 2025-11-20 | 46.49 | 46.08 | -0.09 | -0.19% | 45.89 | 48.99 | 23494 | 11031.17 | 2.35% |
| 2025-11-19 | 46.33 | 46.17 | -0.33 | -0.71% | 45.51 | 46.84 | 22579 | 10406.17 | 2.26% |
| 2025-11-18 | 46.12 | 46.50 | 0.12 | 0.26% | 45.90 | 47.47 | 22553 | 10521.66 | 2.26% |
| 2025-11-17 | 47.77 | 46.38 | -1.59 | -3.31% | 46.26 | 48.89 | 40707 | 19212.89 | 4.07% |
| 2025-11-14 | 48.05 | 47.97 | -1.77 | -3.56% | 47.20 | 49.67 | 36602 | 17708.91 | 3.66% |
| 2025-11-13 | 47.83 | 49.74 | 2.74 | 5.83% | 47.65 | 50.93 | 72725 | 36081.53 | 7.27% |
| 2025-11-12 | 46.60 | 47.00 | 0.17 | 0.36% | 45.80 | 47.20 | 18771 | 8758.70 | 1.88% |
| 2025-11-11 | 48.50 | 46.83 | -1.02 | -2.13% | 46.28 | 48.50 | 30703 | 14418.01 | 3.07% |
| 2025-11-10 | 48.32 | 47.85 | -0.35 | -0.73% | 47.43 | 50.48 | 38496 | 18736.36 | 3.85% |
| 2025-11-07 | 49.29 | 48.20 | -1.98 | -3.95% | 47.79 | 49.97 | 40730 | 19677.82 | 4.07% |
| 2025-11-06 | 49.11 | 50.18 | 1.07 | 2.18% | 48.36 | 50.70 | 42996 | 21378.55 | 4.30% |
| 2025-11-05 | 48.05 | 49.11 | -0.06 | -0.12% | 47.96 | 49.51 | 27157 | 13267.32 | 2.72% |
| 2025-11-04 | 50.40 | 49.17 | -1.16 | -2.30% | 48.70 | 50.65 | 31763 | 15652.51 | 3.18% |
| 2025-11-03 | 51.50 | 50.33 | -0.76 | -1.49% | 49.74 | 51.90 | 34272 | 17256.24 | 3.43% |
| 2025-10-31 | 53.53 | 51.09 | -3.85 | -7.01% | 50.68 | 54.47 | 58188 | 30264.13 | 5.82% |
| 2025-10-30 | 56.97 | 54.94 | -2.55 | -4.44% | 53.77 | 57.94 | 59579 | 32821.56 | 5.96% |
| 2025-10-29 | 55.40 | 57.49 | 2.14 | 3.87% | 55.01 | 60.00 | 84277 | 49014.85 | 8.43% |
| 2025-10-28 | 54.40 | 55.35 | 0.71 | 1.30% | 53.50 | 58.58 | 79134 | 44081.44 | 7.91% |
| 2025-10-27 | 51.73 | 54.64 | 2.75 | 5.30% | 51.56 | 55.55 | 72397 | 38843.63 | 7.24% |
| 2025-10-24 | 50.80 | 51.89 | 1.55 | 3.08% | 50.40 | 52.84 | 57478 | 29711.90 | 5.75% |
| 2025-10-23 | 49.33 | 50.34 | 0.64 | 1.29% | 48.60 | 51.00 | 37139 | 18532.50 | 3.71% |
| 2025-10-22 | 52.00 | 49.70 | -1.45 | -2.83% | 49.00 | 52.00 | 52021 | 26119.38 | 5.20% |
| 2025-10-21 | 48.28 | 51.15 | 3.63 | 7.64% | 47.80 | 51.91 | 86360 | 43742.06 | 8.64% |
| 2025-10-20 | 45.31 | 47.52 | 3.31 | 7.49% | 44.49 | 48.61 | 62551 | 29023.21 | 6.26% |
| 2025-10-17 | 47.68 | 44.21 | -2.94 | -6.24% | 44.00 | 47.88 | 54490 | 24910.52 | 5.45% |
| 2025-10-16 | 50.42 | 47.15 | -3.05 | -6.08% | 46.92 | 50.78 | 61594 | 29850.03 | 6.16% |
| 2025-10-15 | 48.85 | 50.20 | 1.09 | 2.22% | 47.80 | 50.20 | 33494 | 16538.39 | 3.35% |
| 2025-10-14 | 50.94 | 49.11 | -1.41 | -2.79% | 48.50 | 52.11 | 46624 | 23491.71 | 4.66% |
| 2025-10-13 | 47.34 | 50.52 | -0.18 | -0.36% | 46.92 | 50.68 | 64313 | 31786.55 | 6.43% |
宏盛股份(603090)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
