| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 66.68 | 66.42 | 2.69 | 4.22% | 65.81 | 68.73 | 164718 | 110575.66 | 1.87% |
| 2026-03-24 | 62.00 | 63.73 | 2.96 | 4.87% | 59.68 | 64.11 | 155457 | 96301.24 | 1.77% |
| 2026-03-23 | 62.70 | 60.77 | -3.33 | -5.20% | 60.48 | 64.00 | 155588 | 96905.28 | 1.77% |
| 2026-03-20 | 67.36 | 64.10 | -2.00 | -3.03% | 64.10 | 68.78 | 143036 | 95370.45 | 1.63% |
| 2026-03-19 | 67.80 | 66.10 | -3.20 | -4.62% | 66.03 | 68.50 | 118507 | 79401.62 | 1.35% |
| 2026-03-18 | 67.18 | 69.30 | 3.30 | 5.00% | 65.85 | 69.78 | 199113 | 135554.02 | 2.26% |
| 2026-03-17 | 72.95 | 66.00 | -5.41 | -7.58% | 65.77 | 73.80 | 202924 | 138743.77 | 2.31% |
| 2026-03-16 | 72.00 | 71.41 | 0.83 | 1.18% | 68.30 | 72.30 | 166805 | 116832.16 | 1.90% |
| 2026-03-13 | 71.18 | 70.58 | -2.00 | -2.76% | 69.15 | 73.60 | 180092 | 127931.38 | 2.05% |
| 2026-03-12 | 71.99 | 72.58 | -0.48 | -0.66% | 71.16 | 75.60 | 242521 | 177457.31 | 2.76% |
| 2026-03-11 | 73.55 | 73.06 | -0.37 | -0.50% | 72.00 | 75.98 | 299613 | 220984.75 | 3.41% |
| 2026-03-10 | 70.30 | 73.43 | 4.63 | 6.73% | 69.00 | 75.00 | 393119 | 284279.88 | 4.47% |
| 2026-03-09 | 67.99 | 68.80 | -0.42 | -0.61% | 65.01 | 69.08 | 218344 | 146368.53 | 2.48% |
| 2026-03-06 | 72.73 | 69.22 | -3.12 | -4.31% | 69.00 | 73.00 | 231256 | 161711.75 | 2.63% |
| 2026-03-05 | 75.76 | 72.34 | -1.84 | -2.48% | 71.30 | 75.76 | 237845 | 173678.91 | 2.70% |
| 2026-03-04 | 74.08 | 74.18 | -1.41 | -1.87% | 73.39 | 76.40 | 225813 | 168479.14 | 2.57% |
| 2026-03-03 | 81.00 | 75.59 | -2.63 | -3.36% | 75.00 | 81.39 | 291768 | 224541.95 | 3.32% |
| 2026-03-02 | 79.04 | 78.22 | -1.57 | -1.97% | 77.28 | 80.99 | 328779 | 259212.42 | 3.74% |
| 2026-02-27 | 81.28 | 79.79 | -5.77 | -6.74% | 77.00 | 83.11 | 461355 | 363818.50 | 5.24% |
| 2026-02-26 | 81.58 | 85.56 | 1.29 | 1.53% | 78.35 | 85.83 | 366330 | 303605.38 | 4.16% |
| 2026-02-25 | 82.49 | 84.27 | 5.51 | 7.00% | 80.11 | 84.52 | 398512 | 328586.28 | 4.53% |
| 2026-02-24 | 75.17 | 78.76 | 7.16 | 10.00% | 74.00 | 78.76 | 202578 | 154420.11 | 2.30% |
| 2026-02-13 | 73.33 | 71.60 | -1.67 | -2.28% | 70.47 | 76.77 | 462986 | 340094.06 | 5.26% |
| 2026-02-12 | 69.94 | 73.27 | 6.66 | 10.00% | 67.60 | 73.27 | 178598 | 127782.48 | 2.03% |
| 2026-02-11 | 63.00 | 66.61 | 6.06 | 10.01% | 63.00 | 66.61 | 171503 | 112907.03 | 1.95% |
| 2026-02-10 | 56.00 | 60.55 | 3.55 | 6.23% | 55.93 | 62.70 | 304756 | 182385.88 | 3.46% |
| 2026-02-09 | 54.12 | 57.00 | 3.88 | 7.30% | 51.24 | 57.72 | 346181 | 186678.86 | 3.94% |
| 2026-02-06 | 53.90 | 53.12 | -2.52 | -4.53% | 53.09 | 57.31 | 245092 | 134416.69 | 2.79% |
| 2026-02-05 | 54.38 | 55.64 | -0.94 | -1.66% | 54.38 | 59.07 | 234597 | 132330.69 | 2.67% |
| 2026-02-04 | 52.00 | 56.58 | 1.88 | 3.44% | 50.61 | 58.60 | 336957 | 182162.80 | 3.83% |
| 2026-02-03 | 53.80 | 54.70 | 2.40 | 4.59% | 50.14 | 55.10 | 284993 | 150527.44 | 3.24% |
| 2026-02-02 | 53.02 | 52.30 | -1.86 | -3.43% | 52.10 | 55.90 | 249880 | 134307.39 | 2.84% |
| 2026-01-30 | 49.09 | 54.16 | 2.97 | 5.80% | 49.09 | 55.27 | 349061 | 182830.72 | 3.97% |
| 2026-01-29 | 52.00 | 51.19 | -0.84 | -1.61% | 51.00 | 56.23 | 359290 | 189496.17 | 4.08% |
| 2026-01-28 | 48.00 | 52.03 | 4.73 | 10.00% | 48.00 | 52.03 | 288380 | 147346.72 | 3.28% |
| 2026-01-27 | 48.30 | 47.30 | -1.05 | -2.17% | 44.50 | 48.40 | 320657 | 148064.38 | 3.64% |
| 2026-01-26 | 47.20 | 48.35 | 1.15 | 2.44% | 46.98 | 50.80 | 405143 | 198482.25 | 4.61% |
| 2026-01-23 | 48.18 | 47.20 | -0.23 | -0.48% | 46.19 | 50.01 | 518275 | 248216.42 | 5.89% |
| 2026-01-22 | 45.13 | 47.43 | 4.31 | 10.00% | 44.51 | 47.43 | 463742 | 212915.66 | 5.27% |
| 2026-01-21 | 38.66 | 43.12 | 3.92 | 10.00% | 38.56 | 43.12 | 365704 | 150452.22 | 4.16% |
| 2026-01-20 | 41.66 | 39.20 | -2.15 | -5.20% | 38.37 | 42.19 | 292747 | 115727.05 | 3.33% |
| 2026-01-19 | 39.67 | 41.35 | 1.06 | 2.63% | 39.05 | 42.25 | 336701 | 138317.77 | 3.83% |
| 2026-01-16 | 38.60 | 40.29 | 2.28 | 6.00% | 38.38 | 41.30 | 413150 | 164257.45 | 4.70% |
| 2026-01-15 | 37.95 | 38.01 | 1.93 | 5.35% | 37.27 | 39.69 | 389472 | 149953.31 | 4.43% |
| 2026-01-14 | 35.30 | 36.08 | 0.46 | 1.29% | 35.30 | 37.15 | 152751 | 55292.72 | 1.74% |
| 2026-01-13 | 37.83 | 35.62 | -2.20 | -5.82% | 35.61 | 37.91 | 187052 | 68623.11 | 2.13% |
| 2026-01-12 | 38.30 | 37.82 | -1.28 | -3.27% | 37.42 | 38.67 | 262408 | 99261.15 | 2.98% |
| 2026-01-09 | 37.04 | 39.10 | 1.60 | 4.27% | 36.11 | 39.22 | 322986 | 122095.48 | 3.67% |
| 2026-01-08 | 37.74 | 37.50 | -0.80 | -2.09% | 37.00 | 38.55 | 195714 | 73892.01 | 2.22% |
| 2026-01-07 | 36.94 | 38.30 | 1.08 | 2.90% | 36.26 | 38.80 | 313987 | 119025.15 | 3.57% |
| 2026-01-06 | 38.05 | 37.22 | -0.73 | -1.92% | 36.70 | 38.20 | 210805 | 78445.65 | 2.40% |
| 2026-01-05 | 37.00 | 37.95 | 1.14 | 3.10% | 36.36 | 38.00 | 239690 | 89606.99 | 2.72% |
| 2025-12-31 | 37.84 | 36.81 | -1.10 | -2.90% | 36.50 | 38.36 | 183246 | 68222.38 | 2.08% |
| 2025-12-30 | 37.20 | 37.91 | -0.11 | -0.29% | 36.60 | 38.89 | 222803 | 84498.27 | 2.53% |
| 2025-12-29 | 37.66 | 38.02 | 0.42 | 1.12% | 36.36 | 38.38 | 238862 | 89816.02 | 2.72% |
| 2025-12-26 | 38.00 | 37.60 | -0.56 | -1.47% | 37.06 | 38.46 | 228390 | 86165.83 | 2.60% |
| 2025-12-25 | 37.78 | 38.16 | 0.17 | 0.45% | 37.78 | 38.92 | 315366 | 120906.07 | 3.58% |
| 2025-12-24 | 38.19 | 37.99 | 0.72 | 1.93% | 36.51 | 38.63 | 464555 | 174105.52 | 5.28% |
| 2025-12-23 | 33.99 | 37.27 | 3.39 | 10.01% | 33.80 | 37.27 | 304874 | 110496.18 | 3.47% |
| 2025-12-22 | 32.66 | 33.88 | 1.50 | 4.63% | 32.33 | 34.37 | 217519 | 73161.54 | 2.47% |
| 2025-12-19 | 33.12 | 32.38 | -0.30 | -0.92% | 32.33 | 33.76 | 182975 | 60201.22 | 2.08% |
| 2025-12-18 | 32.00 | 32.68 | -2.67 | -7.55% | 32.00 | 34.07 | 258026 | 85503.63 | 2.93% |
| 2025-12-17 | 33.36 | 35.35 | 1.78 | 5.30% | 32.78 | 35.35 | 259279 | 88843.44 | 2.95% |
| 2025-12-16 | 33.30 | 33.57 | 0.07 | 0.21% | 33.02 | 34.65 | 161492 | 54344.95 | 1.84% |
| 2025-12-15 | 33.33 | 33.50 | -1.00 | -2.90% | 32.68 | 34.32 | 185713 | 61924.41 | 2.11% |
| 2025-12-12 | 34.80 | 34.50 | -0.42 | -1.20% | 33.20 | 34.91 | 178590 | 60787.35 | 2.03% |
| 2025-12-11 | 36.70 | 34.92 | -0.98 | -2.73% | 34.90 | 36.70 | 207859 | 74024.66 | 2.36% |
| 2025-12-10 | 35.88 | 35.90 | 0.08 | 0.22% | 34.82 | 37.10 | 247153 | 88281.47 | 2.81% |
| 2025-12-09 | 37.00 | 35.82 | -0.33 | -0.91% | 35.30 | 37.05 | 301017 | 108093.11 | 3.42% |
| 2025-12-08 | 33.44 | 36.15 | 3.29 | 10.01% | 33.17 | 36.15 | 257490 | 90343.60 | 2.93% |
| 2025-12-05 | 31.70 | 32.86 | 1.26 | 3.99% | 31.70 | 34.35 | 241883 | 80130.78 | 2.75% |
| 2025-12-04 | 31.91 | 31.60 | -0.47 | -1.47% | 31.30 | 32.20 | 93862 | 29723.14 | 1.07% |
| 2025-12-03 | 33.17 | 32.07 | -1.13 | -3.40% | 31.81 | 33.37 | 128149 | 41538.29 | 1.46% |
| 2025-12-02 | 32.79 | 33.20 | -0.09 | -0.27% | 32.64 | 33.67 | 129348 | 42880.49 | 1.47% |
| 2025-12-01 | 32.80 | 33.29 | 1.16 | 3.61% | 31.95 | 33.61 | 232268 | 75886.80 | 2.64% |
| 2025-11-28 | 32.68 | 32.13 | -0.22 | -0.68% | 31.80 | 32.80 | 157956 | 50754.91 | 1.80% |
| 2025-11-27 | 33.00 | 32.35 | -1.58 | -4.66% | 32.35 | 35.15 | 351904 | 118542.68 | 4.00% |
| 2025-11-26 | 32.00 | 33.93 | 2.01 | 6.30% | 30.82 | 34.91 | 432888 | 143228.55 | 4.92% |
| 2025-11-25 | 29.12 | 31.92 | 2.90 | 9.99% | 29.00 | 31.92 | 196355 | 60996.38 | 2.23% |
| 2025-11-24 | 28.38 | 29.02 | 0.87 | 3.09% | 28.09 | 29.18 | 128532 | 36917.14 | 1.46% |
宏和科技(603256)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。
