| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 18.78 | 19.52 | 0.81 | 4.33% | 18.61 | 19.97 | 34196 | 6664.28 | 3.42% |
| 2025-03-03 | 18.84 | 18.71 | -0.01 | -0.05% | 18.56 | 19.15 | 18339 | 3467.97 | 1.83% |
| 2025-02-28 | 19.05 | 18.72 | -0.28 | -1.47% | 18.58 | 19.19 | 19162 | 3604.39 | 1.92% |
| 2025-02-27 | 19.24 | 19.00 | -0.28 | -1.45% | 18.53 | 19.36 | 29281 | 5527.95 | 2.93% |
| 2025-02-26 | 19.39 | 19.28 | -0.03 | -0.16% | 19.15 | 19.65 | 22428 | 4334.15 | 2.24% |
| 2025-02-25 | 19.20 | 19.31 | -0.19 | -0.97% | 19.20 | 19.66 | 17972 | 3493.68 | 1.80% |
| 2025-02-24 | 20.00 | 19.50 | -0.60 | -2.99% | 19.16 | 20.08 | 34626 | 6748.67 | 3.46% |
| 2025-02-21 | 19.90 | 20.10 | 0.10 | 0.50% | 19.73 | 20.50 | 33500 | 6744.04 | 3.35% |
| 2025-02-20 | 20.03 | 20.00 | -0.03 | -0.15% | 19.47 | 20.19 | 28342 | 5624.37 | 2.83% |
| 2025-02-19 | 20.03 | 20.03 | -0.03 | -0.15% | 19.66 | 20.22 | 30358 | 6041.15 | 3.04% |
| 2025-02-18 | 20.80 | 20.06 | -0.96 | -4.57% | 19.85 | 20.98 | 41756 | 8489.50 | 4.18% |
| 2025-02-17 | 19.90 | 21.02 | 1.27 | 6.43% | 19.60 | 21.11 | 62846 | 12830.23 | 6.28% |
| 2025-02-14 | 19.69 | 19.75 | 0.23 | 1.18% | 19.64 | 20.30 | 48735 | 9759.76 | 4.87% |
| 2025-02-13 | 19.69 | 19.52 | -0.20 | -1.01% | 19.19 | 20.28 | 35278 | 6959.97 | 3.53% |
| 2025-02-12 | 19.78 | 19.72 | -0.04 | -0.20% | 19.50 | 20.18 | 38749 | 7679.75 | 3.87% |
| 2025-02-11 | 20.50 | 19.76 | -0.56 | -2.76% | 19.63 | 20.60 | 63908 | 12812.43 | 6.39% |
| 2025-02-10 | 19.60 | 20.32 | 1.85 | 10.02% | 18.83 | 20.32 | 49674 | 9790.53 | 4.97% |
| 2025-02-07 | 18.68 | 18.47 | -0.04 | -0.22% | 18.25 | 18.80 | 21635 | 4013.84 | 2.16% |
| 2025-02-06 | 18.22 | 18.51 | 0.14 | 0.76% | 18.21 | 18.58 | 14782 | 2725.60 | 1.48% |
| 2025-02-05 | 18.79 | 18.37 | -0.42 | -2.24% | 18.21 | 19.09 | 18074 | 3337.14 | 1.81% |
| 2025-01-27 | 18.49 | 18.79 | 0.19 | 1.02% | 18.49 | 19.59 | 26257 | 5006.88 | 2.63% |
| 2025-01-24 | 18.26 | 18.60 | 0.07 | 0.38% | 18.04 | 18.73 | 15635 | 2883.78 | 1.56% |
| 2025-01-23 | 18.54 | 18.53 | 0.35 | 1.93% | 18.31 | 19.71 | 24770 | 4707.89 | 2.48% |
| 2025-01-22 | 18.37 | 18.18 | -0.02 | -0.11% | 17.92 | 18.89 | 16459 | 3025.88 | 1.65% |
| 2025-01-21 | 18.50 | 18.20 | -0.17 | -0.93% | 17.94 | 18.56 | 13030 | 2369.98 | 1.30% |
| 2025-01-20 | 18.01 | 18.37 | 0.55 | 3.09% | 17.94 | 18.59 | 18326 | 3365.59 | 1.83% |
| 2025-01-17 | 17.70 | 17.82 | 0.07 | 0.39% | 17.50 | 17.85 | 7710 | 1364.21 | 0.77% |
| 2025-01-16 | 17.97 | 17.75 | 0.06 | 0.34% | 17.58 | 18.01 | 9938 | 1769.18 | 0.99% |
| 2025-01-15 | 17.96 | 17.69 | -0.27 | -1.50% | 17.50 | 18.09 | 10490 | 1869.22 | 1.05% |
| 2025-01-14 | 17.03 | 17.96 | 0.96 | 5.65% | 17.03 | 17.99 | 14474 | 2558.81 | 1.45% |
| 2025-01-13 | 16.70 | 17.00 | 0.01 | 0.06% | 16.37 | 17.17 | 10249 | 1726.12 | 1.02% |
| 2025-01-10 | 17.75 | 16.99 | -0.72 | -4.07% | 16.96 | 17.80 | 14984 | 2587.85 | 1.50% |
| 2025-01-09 | 17.40 | 17.71 | 0.22 | 1.26% | 17.33 | 18.08 | 12116 | 2155.93 | 1.21% |
| 2025-01-08 | 17.75 | 17.49 | -0.33 | -1.85% | 16.90 | 18.10 | 20718 | 3608.61 | 2.07% |
| 2025-01-07 | 17.25 | 17.82 | 0.82 | 4.82% | 16.88 | 17.95 | 25499 | 4458.11 | 2.55% |
| 2025-01-06 | 16.80 | 17.00 | 0.10 | 0.59% | 16.16 | 17.69 | 22714 | 3854.34 | 2.27% |
| 2025-01-03 | 17.48 | 16.90 | -0.60 | -3.43% | 16.69 | 17.86 | 21105 | 3598.84 | 2.11% |
| 2025-01-02 | 17.58 | 17.50 | -0.01 | -0.06% | 17.20 | 18.10 | 19077 | 3367.42 | 1.91% |
| 2024-12-31 | 18.11 | 17.51 | -0.60 | -3.31% | 17.48 | 18.48 | 14302 | 2542.33 | 1.43% |
| 2024-12-30 | 18.67 | 18.11 | -0.33 | -1.79% | 17.90 | 18.67 | 18987 | 3465.52 | 1.90% |
| 2024-12-27 | 18.29 | 18.44 | 0.15 | 0.82% | 18.26 | 19.08 | 22735 | 4239.57 | 2.27% |
| 2024-12-26 | 17.91 | 18.29 | 0.56 | 3.16% | 17.70 | 18.50 | 23649 | 4320.23 | 2.36% |
| 2024-12-25 | 18.78 | 17.73 | -1.06 | -5.64% | 17.40 | 18.86 | 24658 | 4407.42 | 2.47% |
| 2024-12-24 | 18.29 | 18.79 | 0.48 | 2.62% | 18.13 | 18.94 | 21002 | 3895.70 | 2.10% |
| 2024-12-23 | 19.45 | 18.31 | -1.28 | -6.53% | 18.21 | 19.48 | 28391 | 5307.66 | 2.84% |
| 2024-12-20 | 18.90 | 19.59 | 0.71 | 3.76% | 18.62 | 20.04 | 37407 | 7304.68 | 3.74% |
| 2024-12-19 | 18.23 | 18.88 | 0.39 | 2.11% | 18.01 | 19.14 | 19976 | 3705.82 | 2.00% |
| 2024-12-18 | 18.37 | 18.49 | 0.08 | 0.43% | 17.87 | 18.71 | 23005 | 4227.58 | 2.30% |
| 2024-12-17 | 19.77 | 18.41 | -1.28 | -6.50% | 18.32 | 19.89 | 33745 | 6368.13 | 3.37% |
| 2024-12-16 | 20.21 | 19.69 | -0.57 | -2.81% | 19.69 | 20.78 | 31312 | 6313.87 | 3.13% |
| 2024-12-13 | 20.42 | 20.26 | -0.15 | -0.73% | 20.10 | 20.70 | 23492 | 4788.12 | 2.35% |
| 2024-12-12 | 19.90 | 20.41 | 0.50 | 2.51% | 19.80 | 20.55 | 23737 | 4797.54 | 2.37% |
| 2024-12-11 | 19.78 | 19.91 | -0.02 | -0.10% | 19.78 | 20.29 | 20118 | 4020.34 | 2.01% |
| 2024-12-10 | 20.40 | 19.93 | -0.12 | -0.60% | 19.84 | 20.56 | 28803 | 5801.56 | 2.88% |
| 2024-12-09 | 19.18 | 20.05 | 0.78 | 4.05% | 19.15 | 20.70 | 43088 | 8662.03 | 4.31% |
| 2024-12-06 | 19.11 | 19.27 | 0.28 | 1.47% | 18.78 | 19.33 | 19059 | 3642.75 | 1.91% |
| 2024-12-05 | 18.82 | 18.99 | 0.17 | 0.90% | 18.65 | 19.20 | 17035 | 3246.14 | 1.70% |
| 2024-12-04 | 19.17 | 18.82 | -0.35 | -1.83% | 18.68 | 19.17 | 15412 | 2918.20 | 1.54% |
| 2024-12-03 | 19.13 | 19.17 | 0.04 | 0.21% | 18.89 | 19.44 | 22734 | 4347.96 | 2.27% |
| 2024-12-02 | 19.09 | 19.13 | 0.00 | 0.00% | 18.91 | 19.19 | 20299 | 3871.77 | 2.03% |
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。
