| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.38 | 11.28 | -0.04 | -0.35% | 11.25 | 11.45 | 15442 | 1753.15 | 0.60% |
| 2025-05-22 | 11.48 | 11.32 | -0.14 | -1.22% | 11.31 | 11.54 | 17284 | 1970.12 | 0.67% |
| 2025-05-21 | 11.54 | 11.46 | -0.09 | -0.78% | 11.42 | 11.55 | 14048 | 1612.24 | 0.55% |
| 2025-05-20 | 11.57 | 11.55 | 0.01 | 0.09% | 11.49 | 11.57 | 16847 | 1941.82 | 0.66% |
| 2025-05-19 | 11.45 | 11.54 | 0.06 | 0.52% | 11.42 | 11.62 | 20090 | 2320.08 | 0.78% |
| 2025-05-16 | 11.45 | 11.48 | 0.13 | 1.15% | 11.40 | 11.80 | 22605 | 2613.94 | 0.88% |
| 2025-05-15 | 11.41 | 11.35 | 0.00 | 0.00% | 11.30 | 11.46 | 14146 | 1610.95 | 0.55% |
| 2025-05-14 | 11.35 | 11.35 | -0.06 | -0.53% | 11.26 | 11.43 | 18434 | 2089.70 | 0.72% |
| 2025-05-13 | 11.70 | 11.41 | -0.19 | -1.64% | 11.35 | 11.70 | 28941 | 3320.39 | 1.13% |
| 2025-05-12 | 11.47 | 11.60 | 0.14 | 1.22% | 11.40 | 11.73 | 37695 | 4359.12 | 1.47% |
| 2025-05-09 | 11.40 | 11.46 | 0.06 | 0.53% | 11.33 | 11.58 | 35764 | 4091.19 | 1.39% |
| 2025-05-08 | 11.37 | 11.40 | 0.03 | 0.26% | 11.30 | 11.41 | 14687 | 1668.75 | 0.57% |
| 2025-05-07 | 11.39 | 11.37 | 0.01 | 0.09% | 11.25 | 11.49 | 31701 | 3599.50 | 1.24% |
| 2025-05-06 | 11.14 | 11.36 | 0.25 | 2.25% | 11.01 | 11.47 | 37732 | 4278.04 | 1.47% |
| 2025-04-30 | 11.19 | 11.11 | -0.13 | -1.16% | 11.05 | 11.25 | 24681 | 2748.70 | 0.96% |
| 2025-04-29 | 10.88 | 11.24 | 0.40 | 3.69% | 10.83 | 11.38 | 55880 | 6248.04 | 2.18% |
| 2025-04-28 | 11.10 | 10.84 | -0.25 | -2.25% | 10.84 | 11.26 | 25540 | 2811.97 | 1.00% |
| 2025-04-25 | 10.90 | 11.09 | -0.05 | -0.45% | 10.64 | 11.14 | 36266 | 3981.42 | 1.41% |
| 2025-04-24 | 11.15 | 11.14 | 0.02 | 0.18% | 11.01 | 11.19 | 20651 | 2295.07 | 0.81% |
| 2025-04-23 | 11.06 | 11.12 | 0.09 | 0.82% | 11.06 | 11.21 | 20920 | 2327.19 | 0.82% |
| 2025-04-22 | 10.88 | 11.03 | 0.14 | 1.29% | 10.86 | 11.18 | 22474 | 2467.78 | 0.88% |
| 2025-04-21 | 10.88 | 10.89 | 0.03 | 0.28% | 10.80 | 10.89 | 12959 | 1406.08 | 0.51% |
| 2025-04-18 | 10.83 | 10.86 | -0.01 | -0.09% | 10.79 | 10.90 | 10332 | 1121.00 | 0.40% |
| 2025-04-17 | 10.75 | 10.87 | 0.09 | 0.83% | 10.73 | 10.94 | 15814 | 1719.46 | 0.62% |
| 2025-04-16 | 10.89 | 10.78 | -0.14 | -1.28% | 10.65 | 10.91 | 10466 | 1128.49 | 0.41% |
| 2025-04-15 | 10.84 | 10.92 | 0.06 | 0.55% | 10.73 | 10.96 | 14191 | 1539.23 | 0.55% |
| 2025-04-14 | 10.75 | 10.86 | 0.16 | 1.50% | 10.74 | 10.89 | 14427 | 1559.62 | 0.56% |
| 2025-04-11 | 10.75 | 10.70 | -0.06 | -0.56% | 10.67 | 10.85 | 17003 | 1827.24 | 0.66% |
| 2025-04-10 | 10.80 | 10.76 | 0.13 | 1.22% | 10.71 | 10.97 | 22520 | 2447.30 | 0.88% |
| 2025-04-09 | 10.52 | 10.63 | 0.06 | 0.57% | 10.12 | 10.73 | 28418 | 2973.75 | 1.11% |
| 2025-04-08 | 10.40 | 10.57 | 0.15 | 1.44% | 10.40 | 10.68 | 22927 | 2414.13 | 0.89% |
| 2025-04-07 | 11.00 | 10.42 | -0.97 | -8.52% | 10.25 | 11.00 | 48372 | 5070.45 | 1.89% |
| 2025-04-03 | 11.35 | 11.39 | 0.02 | 0.18% | 11.24 | 11.41 | 15821 | 1792.55 | 0.62% |
| 2025-04-02 | 11.38 | 11.37 | 0.01 | 0.09% | 11.30 | 11.47 | 17868 | 2035.76 | 0.70% |
| 2025-04-01 | 11.20 | 11.36 | 0.16 | 1.43% | 11.20 | 11.44 | 22788 | 2589.06 | 0.89% |
| 2025-03-31 | 11.27 | 11.20 | -0.08 | -0.71% | 11.06 | 11.33 | 21026 | 2351.99 | 0.82% |
| 2025-03-28 | 11.47 | 11.28 | -0.15 | -1.31% | 11.26 | 11.49 | 18757 | 2129.04 | 0.73% |
| 2025-03-27 | 11.44 | 11.43 | -0.08 | -0.70% | 11.32 | 11.51 | 20949 | 2391.63 | 0.82% |
| 2025-03-26 | 11.37 | 11.51 | 0.08 | 0.70% | 11.35 | 11.53 | 27542 | 3162.81 | 1.07% |
| 2025-03-25 | 11.60 | 11.43 | -0.24 | -2.06% | 11.23 | 11.60 | 55429 | 6333.86 | 2.16% |
| 2025-03-24 | 11.44 | 11.67 | 0.22 | 1.92% | 11.07 | 11.75 | 59019 | 6722.00 | 2.30% |
| 2025-03-21 | 11.35 | 11.45 | 0.08 | 0.70% | 11.30 | 11.86 | 58135 | 6744.73 | 2.27% |
| 2025-03-20 | 11.35 | 11.37 | 0.01 | 0.09% | 11.30 | 11.42 | 17124 | 1945.29 | 0.67% |
| 2025-03-19 | 11.46 | 11.36 | -0.10 | -0.87% | 11.28 | 11.46 | 23622 | 2684.52 | 0.92% |
| 2025-03-18 | 11.38 | 11.46 | 0.19 | 1.69% | 11.34 | 11.49 | 36404 | 4155.49 | 1.42% |
| 2025-03-17 | 11.24 | 11.27 | 0.03 | 0.27% | 11.23 | 11.33 | 17142 | 1933.75 | 0.67% |
| 2025-03-14 | 11.10 | 11.24 | 0.15 | 1.35% | 11.02 | 11.24 | 25935 | 2899.08 | 1.01% |
| 2025-03-13 | 11.21 | 11.09 | -0.08 | -0.72% | 10.95 | 11.21 | 21225 | 2347.80 | 0.83% |
| 2025-03-12 | 11.24 | 11.17 | -0.03 | -0.27% | 11.10 | 11.24 | 17363 | 1943.32 | 0.68% |
| 2025-03-11 | 11.06 | 11.20 | 0.07 | 0.63% | 11.03 | 11.21 | 15431 | 1717.95 | 0.60% |
| 2025-03-10 | 11.03 | 11.13 | 0.06 | 0.54% | 11.03 | 11.19 | 17137 | 1909.08 | 0.67% |
| 2025-03-07 | 11.16 | 11.07 | -0.06 | -0.54% | 11.04 | 11.16 | 11831 | 1310.35 | 0.46% |
| 2025-03-06 | 10.90 | 11.13 | 0.21 | 1.92% | 10.90 | 11.20 | 27099 | 2999.85 | 1.06% |
| 2025-03-05 | 11.07 | 10.92 | -0.13 | -1.18% | 10.79 | 11.09 | 26142 | 2841.09 | 1.02% |
| 2025-03-04 | 10.99 | 11.05 | 0.07 | 0.64% | 10.93 | 11.10 | 13901 | 1535.52 | 0.54% |
| 2025-03-03 | 11.00 | 10.98 | 0.03 | 0.27% | 10.92 | 11.12 | 22378 | 2466.83 | 0.87% |
| 2025-02-28 | 11.12 | 10.95 | -0.17 | -1.53% | 10.93 | 11.14 | 18299 | 2019.81 | 0.71% |
| 2025-02-27 | 11.10 | 11.12 | 0.02 | 0.18% | 10.95 | 11.14 | 20383 | 2250.58 | 0.79% |
| 2025-02-26 | 10.91 | 11.10 | 0.20 | 1.83% | 10.91 | 11.13 | 16798 | 1859.64 | 0.66% |
| 2025-02-25 | 10.94 | 10.90 | -0.15 | -1.36% | 10.89 | 11.08 | 13651 | 1498.46 | 0.53% |
| 2025-02-24 | 10.81 | 11.05 | 0.20 | 1.84% | 10.78 | 11.10 | 21510 | 2371.92 | 0.84% |
| 2025-02-21 | 10.88 | 10.85 | -0.06 | -0.55% | 10.79 | 10.94 | 14158 | 1536.57 | 0.55% |
| 2025-02-20 | 10.96 | 10.91 | -0.02 | -0.18% | 10.84 | 10.96 | 13052 | 1421.83 | 0.51% |
| 2025-02-19 | 10.82 | 10.93 | 0.12 | 1.11% | 10.80 | 10.99 | 20425 | 2231.90 | 0.80% |
| 2025-02-18 | 11.03 | 10.81 | -0.22 | -1.99% | 10.80 | 11.06 | 15666 | 1710.62 | 0.61% |
| 2025-02-17 | 10.91 | 11.03 | 0.08 | 0.73% | 10.91 | 11.08 | 15275 | 1679.22 | 0.60% |
| 2025-02-14 | 11.00 | 10.95 | -0.02 | -0.18% | 10.92 | 11.03 | 12552 | 1376.21 | 0.49% |
| 2025-02-13 | 11.11 | 10.97 | -0.13 | -1.17% | 10.94 | 11.15 | 18623 | 2053.61 | 0.73% |
| 2025-02-12 | 11.18 | 11.10 | -0.06 | -0.54% | 11.04 | 11.22 | 13627 | 1514.42 | 0.53% |
| 2025-02-11 | 11.18 | 11.16 | -0.02 | -0.18% | 11.05 | 11.26 | 15835 | 1763.93 | 0.62% |
| 2025-02-10 | 11.10 | 11.18 | 0.13 | 1.18% | 11.02 | 11.18 | 17036 | 1894.78 | 0.66% |
| 2025-02-07 | 11.03 | 11.05 | 0.01 | 0.09% | 10.95 | 11.25 | 26652 | 2960.02 | 1.04% |
| 2025-02-06 | 10.86 | 11.04 | 0.21 | 1.94% | 10.71 | 11.04 | 20436 | 2226.26 | 0.80% |
| 2025-02-05 | 10.99 | 10.83 | -0.08 | -0.73% | 10.80 | 10.99 | 14680 | 1593.94 | 0.57% |
| 2025-01-27 | 10.85 | 10.91 | 0.07 | 0.65% | 10.85 | 11.05 | 17547 | 1922.65 | 0.68% |
| 2025-01-24 | 10.80 | 10.84 | -0.03 | -0.28% | 10.76 | 10.99 | 18091 | 1957.95 | 0.71% |
| 2025-01-23 | 11.01 | 10.87 | 0.02 | 0.18% | 10.83 | 11.05 | 18246 | 1998.60 | 0.71% |
| 2025-01-22 | 10.93 | 10.85 | -0.08 | -0.73% | 10.81 | 11.01 | 10758 | 1172.16 | 0.42% |
| 2025-01-21 | 10.91 | 10.93 | 0.05 | 0.46% | 10.91 | 11.24 | 18358 | 2028.20 | 0.72% |
| 2025-01-20 | 10.82 | 10.88 | 0.06 | 0.55% | 10.76 | 10.99 | 10928 | 1188.91 | 0.43% |
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。
