| 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 | 13.04 | 13.13 | 0.15 | 1.16% | 12.95 | 13.34 | 34682 | 4570.68 | 1.23% |
| 2026-03-24 | 12.61 | 12.98 | 0.48 | 3.84% | 12.38 | 13.01 | 53795 | 6823.76 | 1.91% |
| 2026-03-23 | 12.98 | 12.50 | -0.84 | -6.30% | 12.40 | 13.10 | 56193 | 7162.54 | 1.99% |
| 2026-03-20 | 13.54 | 13.34 | -0.17 | -1.26% | 13.25 | 13.73 | 35450 | 4761.67 | 1.26% |
| 2026-03-19 | 13.96 | 13.51 | -0.47 | -3.36% | 13.47 | 13.98 | 36708 | 5003.74 | 1.30% |
| 2026-03-18 | 13.48 | 13.98 | 0.49 | 3.63% | 13.48 | 14.10 | 60958 | 8496.69 | 2.16% |
| 2026-03-17 | 13.57 | 13.49 | -0.08 | -0.59% | 13.47 | 13.86 | 41288 | 5635.07 | 1.46% |
| 2026-03-16 | 14.08 | 13.57 | -0.42 | -3.00% | 13.49 | 14.18 | 68183 | 9338.19 | 2.42% |
| 2026-03-13 | 14.60 | 13.99 | -0.91 | -6.11% | 13.95 | 14.68 | 86603 | 12315.56 | 3.07% |
| 2026-03-12 | 14.12 | 14.90 | 0.78 | 5.52% | 14.10 | 14.95 | 136102 | 19859.13 | 4.83% |
| 2026-03-11 | 14.42 | 14.12 | -0.19 | -1.33% | 13.99 | 14.42 | 59077 | 8332.76 | 2.09% |
| 2026-03-10 | 14.60 | 14.31 | -0.53 | -3.57% | 14.24 | 14.79 | 84261 | 12173.31 | 2.99% |
| 2026-03-09 | 13.80 | 14.84 | 0.93 | 6.69% | 13.72 | 15.04 | 120665 | 17658.36 | 4.28% |
| 2026-03-06 | 13.35 | 13.91 | 0.56 | 4.19% | 13.34 | 13.94 | 36330 | 4999.59 | 1.29% |
| 2026-03-05 | 13.32 | 13.35 | 0.15 | 1.14% | 13.29 | 13.61 | 30659 | 4117.24 | 1.09% |
| 2026-03-04 | 13.30 | 13.20 | -0.11 | -0.83% | 13.08 | 13.37 | 31912 | 4220.94 | 1.13% |
| 2026-03-03 | 13.59 | 13.31 | -0.30 | -2.20% | 13.26 | 13.74 | 50194 | 6770.22 | 1.78% |
| 2026-03-02 | 13.61 | 13.61 | -0.20 | -1.45% | 13.57 | 13.86 | 43521 | 5969.07 | 1.54% |
| 2026-02-27 | 14.12 | 13.81 | -0.23 | -1.64% | 13.69 | 14.13 | 50875 | 7026.53 | 1.80% |
| 2026-02-26 | 14.10 | 14.04 | -0.03 | -0.21% | 13.93 | 14.12 | 25142 | 3517.27 | 0.89% |
| 2026-02-25 | 14.05 | 14.07 | -0.05 | -0.35% | 13.98 | 14.34 | 39988 | 5657.28 | 1.42% |
| 2026-02-24 | 13.78 | 14.12 | 0.64 | 4.75% | 13.73 | 14.33 | 55711 | 7830.33 | 1.98% |
| 2026-02-13 | 13.70 | 13.48 | -0.18 | -1.32% | 13.46 | 13.74 | 22099 | 3008.22 | 0.78% |
| 2026-02-12 | 13.70 | 13.66 | -0.15 | -1.09% | 13.54 | 14.00 | 28928 | 3976.93 | 1.03% |
| 2026-02-11 | 13.77 | 13.81 | 0.03 | 0.22% | 13.74 | 13.95 | 26231 | 3637.75 | 0.93% |
| 2026-02-10 | 13.98 | 13.78 | -0.14 | -1.01% | 13.76 | 13.98 | 20090 | 2780.44 | 0.71% |
| 2026-02-09 | 13.96 | 13.92 | 0.15 | 1.09% | 13.78 | 13.98 | 22466 | 3118.42 | 0.80% |
| 2026-02-06 | 13.64 | 13.77 | 0.06 | 0.44% | 13.62 | 14.05 | 30776 | 4259.39 | 1.09% |
| 2026-02-05 | 13.91 | 13.71 | -0.28 | -2.00% | 13.66 | 14.02 | 37512 | 5175.26 | 1.33% |
| 2026-02-04 | 13.59 | 13.99 | 0.44 | 3.25% | 13.55 | 14.23 | 62662 | 8734.68 | 2.22% |
| 2026-02-03 | 13.56 | 13.55 | 0.16 | 1.19% | 13.35 | 13.58 | 24260 | 3273.11 | 0.86% |
| 2026-02-02 | 13.70 | 13.39 | -0.31 | -2.26% | 13.36 | 13.75 | 47896 | 6486.62 | 1.70% |
| 2026-01-30 | 13.51 | 13.70 | 0.19 | 1.41% | 13.29 | 13.71 | 42471 | 5731.76 | 1.51% |
| 2026-01-29 | 13.57 | 13.51 | 0.04 | 0.30% | 13.27 | 13.74 | 57333 | 7749.36 | 2.03% |
| 2026-01-28 | 13.48 | 13.47 | -0.09 | -0.66% | 13.42 | 13.64 | 28774 | 3884.07 | 1.02% |
| 2026-01-27 | 13.65 | 13.56 | -0.09 | -0.66% | 13.33 | 13.69 | 31029 | 4184.90 | 1.10% |
| 2026-01-26 | 13.70 | 13.65 | 0.02 | 0.15% | 13.57 | 13.78 | 37313 | 5094.22 | 1.32% |
| 2026-01-23 | 13.80 | 13.63 | -0.11 | -0.80% | 13.60 | 13.80 | 33019 | 4507.47 | 1.17% |
| 2026-01-22 | 13.65 | 13.74 | 0.14 | 1.03% | 13.50 | 13.79 | 39554 | 5418.50 | 1.40% |
| 2026-01-21 | 13.57 | 13.60 | 0.00 | 0.00% | 13.50 | 13.81 | 48992 | 6671.01 | 1.74% |
| 2026-01-20 | 13.36 | 13.60 | 0.27 | 2.03% | 13.27 | 13.68 | 49657 | 6717.43 | 1.76% |
| 2026-01-19 | 13.13 | 13.33 | 0.20 | 1.52% | 13.13 | 13.36 | 37573 | 4979.02 | 1.33% |
| 2026-01-16 | 13.11 | 13.13 | 0.03 | 0.23% | 13.10 | 13.39 | 39922 | 5264.30 | 1.42% |
| 2026-01-15 | 13.15 | 13.10 | -0.25 | -1.87% | 13.02 | 13.21 | 47195 | 6176.37 | 1.67% |
| 2026-01-14 | 12.78 | 13.35 | 0.58 | 4.54% | 12.69 | 13.39 | 69765 | 9038.32 | 2.47% |
| 2026-01-13 | 12.84 | 12.77 | 0.03 | 0.24% | 12.70 | 12.88 | 34159 | 4365.58 | 1.21% |
| 2026-01-12 | 12.90 | 12.74 | -0.10 | -0.78% | 12.70 | 12.95 | 34724 | 4433.66 | 1.23% |
| 2026-01-09 | 12.80 | 12.84 | 0.11 | 0.86% | 12.71 | 12.95 | 37863 | 4862.18 | 1.34% |
| 2026-01-08 | 12.59 | 12.73 | 0.15 | 1.19% | 12.44 | 12.81 | 42374 | 5368.94 | 1.50% |
| 2026-01-07 | 12.61 | 12.58 | 0.05 | 0.40% | 12.49 | 12.62 | 23222 | 2917.02 | 0.82% |
| 2026-01-06 | 12.58 | 12.53 | 0.00 | 0.00% | 12.47 | 12.65 | 25999 | 3265.30 | 0.92% |
| 2026-01-05 | 12.58 | 12.53 | 0.06 | 0.48% | 12.49 | 12.78 | 53514 | 6774.37 | 1.90% |
| 2025-12-31 | 12.47 | 12.47 | 0.03 | 0.24% | 12.30 | 12.54 | 19057 | 2369.55 | 0.68% |
| 2025-12-30 | 12.62 | 12.44 | -0.22 | -1.74% | 12.40 | 12.69 | 22681 | 2829.81 | 0.80% |
| 2025-12-29 | 12.77 | 12.66 | -0.03 | -0.24% | 12.54 | 12.79 | 22359 | 2824.26 | 0.79% |
| 2025-12-26 | 12.77 | 12.69 | -0.12 | -0.94% | 12.62 | 12.82 | 25220 | 3209.56 | 0.89% |
| 2025-12-25 | 12.58 | 12.81 | 0.35 | 2.81% | 12.49 | 13.00 | 35643 | 4555.75 | 1.26% |
| 2025-12-24 | 12.39 | 12.46 | 0.08 | 0.65% | 12.26 | 12.51 | 20464 | 2542.53 | 0.73% |
| 2025-12-23 | 12.43 | 12.38 | -0.07 | -0.56% | 12.31 | 12.56 | 17410 | 2153.39 | 0.62% |
| 2025-12-22 | 12.54 | 12.45 | -0.03 | -0.24% | 12.40 | 12.59 | 18213 | 2273.33 | 0.65% |
| 2025-12-19 | 12.37 | 12.48 | 0.11 | 0.89% | 12.36 | 12.55 | 19972 | 2494.23 | 0.71% |
| 2025-12-18 | 12.23 | 12.37 | 0.16 | 1.31% | 12.17 | 12.46 | 23977 | 2959.86 | 0.85% |
| 2025-12-17 | 12.25 | 12.21 | -0.04 | -0.33% | 11.94 | 12.34 | 25686 | 3116.56 | 0.91% |
| 2025-12-16 | 12.42 | 12.25 | -0.17 | -1.37% | 12.20 | 12.44 | 17134 | 2107.24 | 0.61% |
| 2025-12-15 | 12.29 | 12.42 | 0.10 | 0.81% | 12.20 | 12.53 | 30314 | 3763.46 | 1.07% |
| 2025-12-12 | 12.48 | 12.32 | -0.07 | -0.56% | 12.31 | 12.59 | 18717 | 2331.18 | 0.66% |
| 2025-12-11 | 12.63 | 12.39 | -0.12 | -0.96% | 12.36 | 12.63 | 20904 | 2604.77 | 0.74% |
| 2025-12-10 | 12.71 | 12.51 | -0.18 | -1.42% | 12.49 | 12.71 | 22291 | 2799.25 | 0.79% |
| 2025-12-09 | 12.71 | 12.69 | -0.02 | -0.16% | 12.65 | 12.81 | 25268 | 3215.72 | 0.90% |
| 2025-12-08 | 13.03 | 12.71 | -0.23 | -1.78% | 12.62 | 13.03 | 34799 | 4432.47 | 1.23% |
| 2025-12-05 | 12.89 | 12.94 | 0.06 | 0.47% | 12.76 | 12.96 | 27085 | 3489.07 | 0.96% |
| 2025-12-04 | 12.99 | 12.88 | -0.11 | -0.85% | 12.82 | 13.07 | 19762 | 2552.21 | 0.70% |
| 2025-12-03 | 12.88 | 12.99 | 0.01 | 0.08% | 12.85 | 13.04 | 22576 | 2922.97 | 0.80% |
| 2025-12-02 | 13.03 | 12.98 | -0.06 | -0.46% | 12.78 | 13.04 | 25069 | 3238.76 | 0.89% |
| 2025-12-01 | 12.97 | 13.04 | 0.05 | 0.38% | 12.97 | 13.23 | 32519 | 4258.71 | 1.15% |
| 2025-11-28 | 12.71 | 12.99 | 0.34 | 2.69% | 12.61 | 13.14 | 43371 | 5601.37 | 1.54% |
| 2025-11-27 | 12.60 | 12.65 | 0.06 | 0.48% | 12.49 | 12.72 | 18423 | 2325.72 | 0.65% |
| 2025-11-26 | 12.75 | 12.59 | -0.21 | -1.64% | 12.56 | 12.89 | 22318 | 2831.92 | 0.79% |
| 2025-11-25 | 12.75 | 12.80 | 0.13 | 1.03% | 12.66 | 13.13 | 32330 | 4173.05 | 1.15% |
| 2025-11-24 | 12.53 | 12.67 | 0.20 | 1.60% | 12.50 | 12.74 | 33721 | 4254.61 | 1.20% |
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。
