| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.62 | 11.67 | 0.06 | 0.52% | 11.55 | 11.70 | 19819 | 2306.15 | 0.70% |
| 2025-09-15 | 11.73 | 11.61 | -0.08 | -0.68% | 11.58 | 11.73 | 20606 | 2391.98 | 0.73% |
| 2025-09-12 | 11.74 | 11.69 | -0.03 | -0.26% | 11.68 | 11.75 | 25636 | 3003.64 | 0.91% |
| 2025-09-11 | 11.64 | 11.72 | 0.08 | 0.69% | 11.51 | 11.73 | 27013 | 3148.27 | 0.96% |
| 2025-09-10 | 11.55 | 11.64 | 0.06 | 0.52% | 11.55 | 11.68 | 19951 | 2318.66 | 0.71% |
| 2025-09-09 | 11.64 | 11.58 | -0.09 | -0.77% | 11.55 | 11.69 | 27401 | 3180.38 | 0.97% |
| 2025-09-08 | 11.45 | 11.67 | 0.19 | 1.66% | 11.45 | 11.69 | 34742 | 4029.95 | 1.23% |
| 2025-09-05 | 11.45 | 11.48 | 0.06 | 0.53% | 11.37 | 11.49 | 32668 | 3736.59 | 1.16% |
| 2025-09-04 | 11.34 | 11.42 | 0.04 | 0.35% | 11.34 | 11.50 | 30996 | 3540.41 | 1.10% |
| 2025-09-03 | 11.64 | 11.38 | -0.25 | -2.15% | 11.35 | 11.67 | 35501 | 4077.16 | 1.26% |
| 2025-09-02 | 11.72 | 11.63 | -0.12 | -1.02% | 11.50 | 11.75 | 39737 | 4604.90 | 1.41% |
| 2025-09-01 | 11.70 | 11.75 | 0.04 | 0.34% | 11.66 | 11.75 | 42500 | 4970.96 | 1.51% |
| 2025-08-29 | 11.82 | 11.71 | -0.05 | -0.43% | 11.68 | 11.86 | 41688 | 4903.15 | 1.48% |
| 2025-08-28 | 12.23 | 11.76 | -0.69 | -5.54% | 11.53 | 12.25 | 112857 | 13422.53 | 4.00% |
| 2025-08-27 | 12.56 | 12.45 | -0.12 | -0.95% | 12.37 | 12.65 | 55263 | 6919.54 | 1.96% |
| 2025-08-26 | 12.45 | 12.57 | 0.06 | 0.48% | 12.40 | 12.63 | 53015 | 6646.48 | 1.88% |
| 2025-08-25 | 12.56 | 12.51 | 0.00 | 0.00% | 12.35 | 12.59 | 91188 | 11365.46 | 3.23% |
| 2025-08-22 | 12.42 | 12.51 | 0.03 | 0.24% | 12.25 | 12.63 | 86584 | 10761.21 | 3.07% |
| 2025-08-21 | 12.45 | 12.48 | 0.05 | 0.40% | 12.35 | 12.58 | 70681 | 8791.40 | 2.51% |
| 2025-08-20 | 12.36 | 12.43 | 0.06 | 0.49% | 12.29 | 12.46 | 40705 | 5042.61 | 1.44% |
| 2025-08-19 | 12.42 | 12.37 | -0.10 | -0.80% | 12.32 | 12.49 | 54077 | 6690.52 | 1.92% |
| 2025-08-18 | 12.34 | 12.47 | 0.13 | 1.05% | 12.33 | 12.49 | 66335 | 8241.12 | 2.35% |
| 2025-08-15 | 12.24 | 12.34 | 0.09 | 0.73% | 12.21 | 12.37 | 58740 | 7208.70 | 2.08% |
| 2025-08-14 | 12.45 | 12.25 | -0.20 | -1.61% | 12.24 | 12.58 | 76069 | 9415.31 | 2.70% |
| 2025-08-13 | 12.46 | 12.45 | -0.01 | -0.08% | 12.36 | 12.79 | 124578 | 15622.77 | 4.42% |
| 2025-08-12 | 12.19 | 12.46 | 0.31 | 2.55% | 12.13 | 12.50 | 125277 | 15446.03 | 4.44% |
| 2025-08-11 | 12.15 | 12.15 | 0.05 | 0.41% | 12.08 | 12.17 | 39206 | 4759.34 | 1.39% |
| 2025-08-08 | 12.06 | 12.10 | 0.04 | 0.33% | 12.04 | 12.14 | 49770 | 6017.39 | 1.76% |
| 2025-08-07 | 12.04 | 12.06 | 0.02 | 0.17% | 11.96 | 12.08 | 42515 | 5109.86 | 1.51% |
| 2025-08-06 | 12.08 | 12.04 | -0.02 | -0.17% | 11.95 | 12.10 | 42862 | 5150.94 | 1.52% |
| 2025-08-05 | 11.95 | 12.06 | 0.10 | 0.84% | 11.94 | 12.07 | 46372 | 5578.04 | 1.64% |
| 2025-08-04 | 11.94 | 11.96 | 0.05 | 0.42% | 11.83 | 11.98 | 39961 | 4767.02 | 1.42% |
| 2025-08-01 | 11.78 | 11.91 | 0.08 | 0.68% | 11.78 | 11.99 | 48179 | 5741.57 | 1.71% |
| 2025-07-31 | 12.13 | 11.83 | -0.24 | -1.99% | 11.83 | 12.16 | 74330 | 8879.01 | 2.64% |
| 2025-07-30 | 12.01 | 12.07 | 0.01 | 0.08% | 11.90 | 12.11 | 67616 | 8124.08 | 2.40% |
| 2025-07-29 | 12.06 | 12.06 | 0.04 | 0.33% | 11.85 | 12.11 | 75755 | 9072.11 | 2.69% |
| 2025-07-28 | 11.95 | 12.02 | -0.02 | -0.17% | 11.95 | 12.07 | 82773 | 9936.15 | 2.93% |
| 2025-07-25 | 12.25 | 12.04 | -0.25 | -2.03% | 12.01 | 12.29 | 112700 | 13617.50 | 4.00% |
| 2025-07-24 | 12.23 | 12.29 | -0.06 | -0.49% | 12.07 | 12.34 | 127158 | 15561.11 | 4.51% |
| 2025-07-23 | 12.90 | 12.35 | -0.37 | -2.91% | 12.31 | 12.90 | 163512 | 20376.17 | 5.80% |
| 2025-07-22 | 13.14 | 12.72 | -0.42 | -3.20% | 12.62 | 13.31 | 239691 | 30680.81 | 8.50% |
| 2025-07-21 | 12.58 | 13.14 | 0.86 | 7.00% | 12.57 | 13.38 | 213148 | 27476.56 | 8.31% |
| 2025-07-18 | 12.66 | 12.28 | -0.52 | -4.06% | 12.18 | 12.70 | 152649 | 18772.85 | 5.95% |
| 2025-07-17 | 12.30 | 12.80 | 0.34 | 2.73% | 12.30 | 13.15 | 206413 | 26466.61 | 8.05% |
| 2025-07-16 | 12.73 | 12.46 | -0.33 | -2.58% | 12.46 | 13.28 | 166493 | 21234.65 | 6.49% |
| 2025-07-15 | 13.55 | 12.79 | -0.86 | -6.30% | 12.30 | 13.95 | 241714 | 31308.85 | 9.43% |
| 2025-07-14 | 13.98 | 13.65 | -0.47 | -3.33% | 13.38 | 14.78 | 343022 | 47433.80 | 13.38% |
| 2025-07-11 | 13.70 | 14.12 | 1.28 | 9.97% | 13.38 | 14.12 | 312478 | 43774.45 | 12.19% |
| 2025-07-10 | 11.65 | 12.84 | 1.17 | 10.03% | 11.65 | 12.84 | 140520 | 17921.23 | 5.48% |
| 2025-07-09 | 11.69 | 11.67 | 0.02 | 0.17% | 11.63 | 11.72 | 16301 | 1903.72 | 0.64% |
| 2025-07-08 | 11.59 | 11.65 | 0.07 | 0.60% | 11.56 | 11.68 | 23374 | 2721.11 | 0.91% |
| 2025-07-07 | 11.57 | 11.58 | 0.03 | 0.26% | 11.51 | 11.68 | 16020 | 1853.06 | 0.62% |
| 2025-07-04 | 11.64 | 11.55 | -0.08 | -0.69% | 11.50 | 11.68 | 15706 | 1819.19 | 0.61% |
| 2025-07-03 | 11.56 | 11.63 | 0.08 | 0.69% | 11.55 | 11.70 | 23219 | 2703.23 | 0.91% |
| 2025-07-02 | 11.51 | 11.55 | 0.05 | 0.43% | 11.43 | 11.57 | 15958 | 1833.91 | 0.62% |
| 2025-07-01 | 11.45 | 11.50 | 0.05 | 0.44% | 11.39 | 11.52 | 18186 | 2081.95 | 0.71% |
| 2025-06-30 | 11.57 | 11.45 | -0.06 | -0.52% | 11.37 | 11.58 | 25082 | 2871.50 | 0.98% |
| 2025-06-27 | 11.47 | 11.51 | 0.11 | 0.96% | 11.43 | 11.68 | 29374 | 3398.87 | 1.15% |
| 2025-06-26 | 11.44 | 11.40 | 0.00 | 0.00% | 11.32 | 11.47 | 21013 | 2393.62 | 0.82% |
| 2025-06-25 | 11.39 | 11.40 | 0.09 | 0.80% | 11.32 | 11.49 | 23993 | 2736.85 | 0.94% |
| 2025-06-24 | 11.31 | 11.31 | 0.02 | 0.18% | 11.22 | 11.37 | 30112 | 3406.60 | 1.17% |
| 2025-06-23 | 10.96 | 11.29 | 0.28 | 2.54% | 10.96 | 11.54 | 41872 | 4728.77 | 1.63% |
| 2025-06-20 | 10.94 | 11.01 | 0.13 | 1.19% | 10.88 | 11.04 | 12750 | 1398.38 | 0.50% |
| 2025-06-19 | 11.23 | 11.06 | -0.19 | -1.69% | 11.04 | 11.27 | 16022 | 1782.20 | 0.62% |
| 2025-06-18 | 11.37 | 11.25 | -0.12 | -1.06% | 11.20 | 11.38 | 16127 | 1817.16 | 0.63% |
| 2025-06-17 | 11.36 | 11.37 | 0.00 | 0.00% | 11.33 | 11.42 | 14436 | 1640.46 | 0.56% |
| 2025-06-16 | 11.36 | 11.37 | 0.03 | 0.26% | 11.32 | 11.48 | 15365 | 1754.28 | 0.60% |
| 2025-06-13 | 11.45 | 11.34 | -0.19 | -1.65% | 11.32 | 11.53 | 20051 | 2282.54 | 0.78% |
| 2025-06-12 | 11.48 | 11.53 | 0.00 | 0.00% | 11.41 | 11.57 | 11965 | 1377.89 | 0.47% |
| 2025-06-11 | 11.51 | 11.53 | 0.03 | 0.26% | 11.43 | 11.63 | 16483 | 1903.61 | 0.64% |
| 2025-06-10 | 11.65 | 11.50 | -0.11 | -0.95% | 11.37 | 11.65 | 20310 | 2333.29 | 0.79% |
| 2025-06-09 | 11.68 | 11.61 | -0.02 | -0.17% | 11.56 | 11.68 | 15990 | 1855.61 | 0.62% |
| 2025-06-06 | 11.44 | 11.63 | 0.20 | 1.75% | 11.41 | 11.66 | 34053 | 3940.51 | 1.33% |
| 2025-06-05 | 11.60 | 11.43 | -0.12 | -1.04% | 11.42 | 11.62 | 16250 | 1867.11 | 0.63% |
| 2025-06-04 | 11.39 | 11.55 | 0.19 | 1.67% | 11.37 | 11.56 | 23785 | 2736.03 | 0.93% |
| 2025-06-03 | 11.27 | 11.36 | 0.07 | 0.62% | 11.25 | 11.42 | 15198 | 1726.27 | 0.59% |
| 2025-05-30 | 11.36 | 11.29 | -0.13 | -1.14% | 11.29 | 11.44 | 14581 | 1654.99 | 0.57% |
| 2025-05-29 | 11.36 | 11.42 | 0.10 | 0.88% | 11.30 | 11.48 | 18941 | 2164.28 | 0.74% |
| 2025-05-28 | 11.41 | 11.32 | -0.08 | -0.70% | 11.31 | 11.43 | 10625 | 1208.10 | 0.41% |
| 2025-05-27 | 11.29 | 11.40 | 0.08 | 0.71% | 11.29 | 11.44 | 12657 | 1438.66 | 0.49% |
东宏股份(603856)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。
