| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 24.30 | 24.46 | 0.09 | 0.37% | 24.20 | 24.94 | 20153 | 4934.16 | 2.02% |
| 2025-06-30 | 23.96 | 24.37 | 0.41 | 1.71% | 23.73 | 24.60 | 27564 | 6670.81 | 2.76% |
| 2025-06-27 | 23.02 | 23.96 | 0.96 | 4.17% | 22.87 | 24.00 | 29397 | 6975.90 | 2.94% |
| 2025-06-26 | 23.62 | 23.00 | -0.48 | -2.04% | 22.80 | 23.67 | 23480 | 5429.06 | 2.35% |
| 2025-06-25 | 23.48 | 23.48 | -0.02 | -0.09% | 23.15 | 23.90 | 25744 | 6046.99 | 2.57% |
| 2025-06-24 | 22.96 | 23.50 | 0.80 | 3.52% | 22.81 | 23.55 | 20410 | 4745.22 | 2.04% |
| 2025-06-23 | 22.55 | 22.70 | 0.24 | 1.07% | 22.00 | 22.91 | 25911 | 5823.34 | 2.59% |
| 2025-06-20 | 22.66 | 22.46 | -0.30 | -1.32% | 22.28 | 23.20 | 17395 | 3918.11 | 1.74% |
| 2025-06-19 | 23.40 | 22.76 | -0.63 | -2.69% | 22.68 | 23.55 | 16758 | 3861.01 | 1.68% |
| 2025-06-18 | 24.00 | 23.39 | -0.58 | -2.42% | 23.25 | 24.15 | 19352 | 4550.67 | 1.94% |
| 2025-06-17 | 24.46 | 23.97 | -0.32 | -1.32% | 23.74 | 24.60 | 19334 | 4663.57 | 1.93% |
| 2025-06-16 | 23.83 | 24.29 | 0.03 | 0.12% | 23.83 | 24.80 | 24641 | 6011.23 | 2.46% |
| 2025-06-13 | 25.57 | 24.26 | -0.90 | -3.58% | 23.70 | 25.67 | 49735 | 12029.69 | 4.97% |
| 2025-06-12 | 24.55 | 25.16 | 0.37 | 1.49% | 24.55 | 25.89 | 34676 | 8802.36 | 3.47% |
| 2025-06-11 | 24.88 | 24.79 | -0.31 | -1.24% | 24.70 | 25.39 | 26581 | 6634.02 | 2.66% |
| 2025-06-10 | 25.88 | 25.10 | -0.75 | -2.90% | 24.60 | 26.02 | 35398 | 8919.45 | 3.54% |
| 2025-06-09 | 24.60 | 25.85 | 1.26 | 5.12% | 24.60 | 26.15 | 55204 | 14075.62 | 5.52% |
| 2025-06-06 | 25.48 | 24.59 | -0.96 | -3.76% | 24.53 | 25.84 | 42712 | 10723.89 | 4.27% |
| 2025-06-05 | 25.20 | 25.55 | 0.35 | 1.39% | 25.03 | 25.93 | 39888 | 10191.70 | 3.99% |
| 2025-06-04 | 24.96 | 25.20 | 0.29 | 1.16% | 24.80 | 25.41 | 38221 | 9589.16 | 3.82% |
| 2025-06-03 | 23.55 | 24.91 | 1.06 | 4.44% | 23.35 | 25.78 | 49079 | 12157.04 | 4.91% |
| 2025-05-30 | 23.43 | 23.85 | 0.46 | 1.97% | 22.62 | 24.40 | 42748 | 10097.73 | 4.27% |
| 2025-05-29 | 22.70 | 23.39 | 0.67 | 2.95% | 22.52 | 23.80 | 28390 | 6627.03 | 2.84% |
| 2025-05-28 | 23.23 | 22.72 | -0.26 | -1.13% | 22.66 | 23.49 | 18180 | 4176.71 | 1.82% |
| 2025-05-27 | 23.06 | 22.98 | 0.00 | 0.00% | 22.30 | 23.22 | 22516 | 5149.58 | 2.25% |
| 2025-05-26 | 23.33 | 22.98 | -0.28 | -1.20% | 22.93 | 23.93 | 31690 | 7386.74 | 3.17% |
| 2025-05-23 | 24.60 | 23.26 | -1.52 | -6.13% | 22.97 | 24.90 | 47561 | 11387.03 | 4.76% |
| 2025-05-22 | 23.73 | 24.78 | 0.91 | 3.81% | 23.69 | 25.47 | 51868 | 12869.14 | 5.19% |
| 2025-05-21 | 24.16 | 23.87 | -0.49 | -2.01% | 23.75 | 24.72 | 23965 | 5769.43 | 2.40% |
| 2025-05-20 | 23.09 | 24.36 | 1.27 | 5.50% | 23.00 | 24.77 | 46009 | 11113.00 | 4.60% |
| 2025-05-19 | 23.39 | 23.09 | -0.31 | -1.32% | 22.85 | 23.49 | 18576 | 4290.67 | 1.86% |
| 2025-05-16 | 23.28 | 23.40 | 0.12 | 0.52% | 23.00 | 23.61 | 18717 | 4363.25 | 1.87% |
| 2025-05-15 | 23.68 | 23.58 | -0.19 | -0.80% | 23.26 | 23.98 | 18438 | 4346.37 | 1.84% |
| 2025-05-14 | 24.33 | 23.77 | -0.53 | -2.18% | 23.41 | 24.40 | 21508 | 5133.02 | 2.15% |
| 2025-05-13 | 24.87 | 24.30 | -0.23 | -0.94% | 24.20 | 25.28 | 20526 | 5040.00 | 2.05% |
| 2025-05-12 | 24.88 | 24.53 | 0.06 | 0.25% | 24.20 | 25.00 | 32465 | 7991.69 | 3.25% |
| 2025-05-09 | 24.88 | 24.47 | -0.53 | -2.12% | 24.18 | 24.99 | 20736 | 5092.24 | 2.07% |
| 2025-05-08 | 25.18 | 25.00 | 0.01 | 0.04% | 24.74 | 25.30 | 22937 | 5732.94 | 2.29% |
| 2025-05-07 | 25.15 | 24.99 | -0.05 | -0.20% | 24.72 | 25.99 | 33832 | 8528.81 | 3.38% |
| 2025-05-06 | 25.49 | 25.04 | 0.46 | 1.87% | 24.60 | 25.50 | 23707 | 5895.89 | 2.37% |
| 2025-04-30 | 24.90 | 24.58 | -0.18 | -0.73% | 24.40 | 24.90 | 16079 | 3959.39 | 1.61% |
| 2025-04-29 | 24.86 | 24.76 | -0.10 | -0.40% | 24.47 | 25.09 | 24518 | 6059.82 | 2.45% |
| 2025-04-28 | 24.53 | 24.86 | 0.33 | 1.35% | 24.20 | 25.93 | 43035 | 10870.85 | 4.30% |
| 2025-04-25 | 25.21 | 24.53 | -0.75 | -2.97% | 23.61 | 25.52 | 54347 | 13259.49 | 5.43% |
| 2025-04-24 | 25.49 | 25.28 | -0.22 | -0.86% | 25.20 | 26.48 | 29229 | 7468.16 | 2.92% |
| 2025-04-23 | 25.80 | 25.50 | -0.19 | -0.74% | 25.26 | 26.18 | 28016 | 7168.98 | 2.80% |
| 2025-04-22 | 25.50 | 25.69 | 0.20 | 0.78% | 25.27 | 25.88 | 36211 | 9261.16 | 3.62% |
| 2025-04-21 | 23.66 | 25.49 | 1.61 | 6.74% | 23.50 | 26.00 | 71991 | 18213.78 | 7.20% |
| 2025-04-18 | 24.30 | 23.88 | -0.72 | -2.93% | 23.71 | 24.43 | 44942 | 10814.40 | 4.49% |
| 2025-04-17 | 23.50 | 24.60 | 1.10 | 4.68% | 23.00 | 25.00 | 77394 | 18379.28 | 7.74% |
| 2025-04-16 | 22.33 | 23.50 | 0.86 | 3.80% | 22.29 | 24.07 | 82574 | 19332.87 | 8.26% |
| 2025-04-15 | 20.94 | 22.64 | 2.06 | 10.01% | 20.55 | 22.64 | 56697 | 12486.04 | 5.67% |
| 2025-04-14 | 20.10 | 20.58 | 0.97 | 4.95% | 19.91 | 20.92 | 29863 | 6152.24 | 2.99% |
| 2025-04-11 | 19.14 | 19.61 | 0.11 | 0.56% | 19.13 | 19.80 | 22169 | 4347.62 | 2.22% |
| 2025-04-10 | 19.81 | 19.50 | 0.15 | 0.78% | 19.28 | 20.24 | 40824 | 8049.22 | 4.08% |
| 2025-04-09 | 18.47 | 19.35 | 1.16 | 6.38% | 16.52 | 19.72 | 47365 | 8736.71 | 4.74% |
| 2025-04-08 | 17.93 | 18.19 | -1.66 | -8.36% | 17.87 | 19.00 | 53755 | 9729.84 | 5.38% |
| 2025-04-07 | 19.86 | 19.85 | -2.20 | -9.98% | 19.85 | 20.61 | 13506 | 2690.35 | 1.35% |
| 2025-04-03 | 22.50 | 22.05 | -0.85 | -3.71% | 21.83 | 22.89 | 36969 | 8241.60 | 3.70% |
| 2025-04-02 | 22.30 | 22.90 | 0.38 | 1.69% | 21.90 | 22.95 | 35625 | 8057.60 | 3.56% |
| 2025-04-01 | 22.30 | 22.52 | 0.19 | 0.85% | 21.85 | 22.77 | 43927 | 9772.52 | 4.39% |
| 2025-03-31 | 23.70 | 22.33 | -1.91 | -7.88% | 21.83 | 24.30 | 61677 | 14000.80 | 6.17% |
| 2025-03-28 | 24.13 | 24.24 | -0.78 | -3.12% | 23.84 | 25.50 | 62612 | 15302.81 | 6.26% |
| 2025-03-27 | 25.87 | 25.02 | -0.85 | -3.29% | 24.33 | 27.72 | 113281 | 29117.71 | 11.33% |
| 2025-03-26 | 23.22 | 25.87 | 2.35 | 9.99% | 22.50 | 25.87 | 90257 | 22140.58 | 9.03% |
| 2025-03-25 | 23.66 | 23.52 | -1.67 | -6.63% | 23.13 | 24.29 | 81353 | 19238.01 | 8.14% |
| 2025-03-24 | 22.70 | 25.19 | 2.29 | 10.00% | 22.30 | 25.19 | 109280 | 25827.14 | 10.93% |
| 2025-03-21 | 22.00 | 22.90 | 0.62 | 2.78% | 21.75 | 23.96 | 85555 | 19249.04 | 8.56% |
| 2025-03-20 | 22.22 | 22.28 | 0.43 | 1.97% | 21.79 | 22.68 | 75805 | 16867.29 | 7.58% |
| 2025-03-19 | 22.72 | 21.85 | -0.77 | -3.40% | 21.71 | 23.01 | 100397 | 22219.87 | 10.04% |
| 2025-03-18 | 20.56 | 22.62 | 2.06 | 10.02% | 20.56 | 22.62 | 35219 | 7704.68 | 3.52% |
| 2025-03-17 | 20.25 | 20.56 | 0.21 | 1.03% | 20.03 | 20.66 | 19291 | 3927.98 | 1.93% |
| 2025-03-14 | 20.06 | 20.35 | 0.29 | 1.45% | 19.69 | 20.47 | 21698 | 4366.85 | 2.17% |
| 2025-03-13 | 20.59 | 20.06 | -0.53 | -2.57% | 19.59 | 20.59 | 28059 | 5600.84 | 2.81% |
| 2025-03-12 | 20.63 | 20.59 | 0.42 | 2.08% | 20.16 | 21.05 | 34395 | 7099.15 | 3.44% |
| 2025-03-11 | 19.99 | 20.17 | 0.04 | 0.20% | 19.60 | 20.18 | 23110 | 4589.16 | 2.31% |
| 2025-03-10 | 20.75 | 20.13 | -0.38 | -1.85% | 19.96 | 20.75 | 22055 | 4450.81 | 2.21% |
| 2025-03-07 | 19.89 | 20.51 | 0.73 | 3.69% | 19.47 | 20.80 | 49284 | 9984.56 | 4.93% |
| 2025-03-06 | 19.20 | 19.78 | 0.44 | 2.28% | 19.11 | 19.88 | 26993 | 5314.90 | 2.70% |
| 2025-03-05 | 19.48 | 19.34 | -0.18 | -0.92% | 19.02 | 19.63 | 17685 | 3413.93 | 1.77% |
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。
