| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 12.86 | 12.47 | -0.41 | -3.18% | 12.46 | 12.97 | 38822 | 4910.93 | 1.38% |
| 2025-11-20 | 13.01 | 12.88 | -0.05 | -0.39% | 12.79 | 13.06 | 27836 | 3588.26 | 0.99% |
| 2025-11-19 | 13.29 | 12.93 | -0.25 | -1.90% | 12.84 | 13.36 | 43160 | 5616.60 | 1.53% |
| 2025-11-18 | 13.43 | 13.18 | -0.25 | -1.86% | 13.07 | 13.47 | 48893 | 6455.80 | 1.73% |
| 2025-11-17 | 13.47 | 13.43 | -0.05 | -0.37% | 13.36 | 13.58 | 43022 | 5790.65 | 1.53% |
| 2025-11-14 | 13.66 | 13.48 | -0.24 | -1.75% | 13.45 | 13.96 | 59199 | 8081.28 | 2.10% |
| 2025-11-13 | 13.64 | 13.72 | 0.03 | 0.22% | 13.55 | 13.79 | 34070 | 4670.44 | 1.21% |
| 2025-11-12 | 13.75 | 13.69 | -0.10 | -0.73% | 13.50 | 13.80 | 44636 | 6085.97 | 1.58% |
| 2025-11-11 | 13.41 | 13.79 | 0.23 | 1.70% | 13.41 | 13.82 | 54048 | 7390.57 | 1.92% |
| 2025-11-10 | 13.56 | 13.56 | 0.00 | 0.00% | 13.45 | 13.79 | 62149 | 8449.04 | 2.20% |
| 2025-11-07 | 13.13 | 13.56 | 0.43 | 3.27% | 13.13 | 13.93 | 115366 | 15677.21 | 4.09% |
| 2025-11-06 | 13.18 | 13.13 | 0.00 | 0.00% | 13.05 | 13.26 | 41617 | 5462.36 | 1.48% |
| 2025-11-05 | 13.10 | 13.13 | -0.05 | -0.38% | 12.96 | 13.20 | 57568 | 7539.45 | 2.04% |
| 2025-11-04 | 13.26 | 13.18 | -0.18 | -1.35% | 13.11 | 13.34 | 48372 | 6384.02 | 1.71% |
| 2025-11-03 | 13.17 | 13.36 | 0.33 | 2.53% | 12.99 | 13.38 | 90319 | 11898.78 | 3.20% |
| 2025-10-31 | 13.14 | 13.03 | -0.10 | -0.76% | 13.01 | 13.31 | 106090 | 13989.40 | 3.76% |
| 2025-10-30 | 12.60 | 13.13 | 0.43 | 3.39% | 12.60 | 13.30 | 155943 | 20348.27 | 5.53% |
| 2025-10-29 | 12.98 | 12.70 | 0.04 | 0.32% | 12.49 | 13.03 | 105298 | 13368.88 | 3.73% |
| 2025-10-28 | 12.69 | 12.66 | -0.04 | -0.31% | 12.51 | 12.78 | 58110 | 7330.23 | 2.06% |
| 2025-10-27 | 12.74 | 12.70 | 0.01 | 0.08% | 12.46 | 12.98 | 97784 | 12404.65 | 3.47% |
| 2025-10-24 | 12.23 | 12.69 | 0.54 | 4.44% | 12.19 | 12.89 | 140870 | 17767.09 | 4.99% |
| 2025-10-23 | 12.15 | 12.15 | 0.04 | 0.33% | 11.98 | 12.15 | 29527 | 3561.50 | 1.05% |
| 2025-10-22 | 12.06 | 12.11 | 0.04 | 0.33% | 11.99 | 12.17 | 38126 | 4613.83 | 1.35% |
| 2025-10-21 | 12.14 | 12.07 | -0.07 | -0.58% | 12.02 | 12.25 | 37386 | 4517.45 | 1.33% |
| 2025-10-20 | 12.06 | 12.14 | 0.08 | 0.66% | 12.02 | 12.34 | 64465 | 7833.64 | 2.29% |
| 2025-10-17 | 11.95 | 12.06 | 0.06 | 0.50% | 11.92 | 12.49 | 118853 | 14449.84 | 4.21% |
| 2025-10-16 | 11.85 | 12.00 | 0.18 | 1.52% | 11.77 | 12.05 | 61243 | 7295.97 | 2.17% |
| 2025-10-15 | 11.75 | 11.82 | 0.08 | 0.68% | 11.70 | 11.83 | 22195 | 2617.74 | 0.79% |
| 2025-10-14 | 11.75 | 11.74 | 0.07 | 0.60% | 11.69 | 11.83 | 26802 | 3152.83 | 0.95% |
| 2025-10-13 | 11.54 | 11.67 | -0.08 | -0.68% | 11.44 | 11.68 | 27013 | 3127.19 | 0.96% |
| 2025-10-10 | 11.54 | 11.75 | 0.20 | 1.73% | 11.50 | 11.80 | 34361 | 4026.58 | 1.22% |
| 2025-10-09 | 11.51 | 11.55 | 0.04 | 0.35% | 11.44 | 11.57 | 18892 | 2172.63 | 0.67% |
| 2025-09-30 | 11.65 | 11.51 | -0.14 | -1.20% | 11.50 | 11.68 | 20986 | 2428.07 | 0.74% |
| 2025-09-29 | 11.74 | 11.69 | -0.05 | -0.43% | 11.59 | 11.78 | 23086 | 2703.55 | 0.82% |
| 2025-09-26 | 11.70 | 11.74 | 0.06 | 0.51% | 11.65 | 11.75 | 40272 | 4715.51 | 1.43% |
| 2025-09-25 | 11.65 | 11.68 | 0.03 | 0.26% | 11.57 | 11.70 | 30861 | 3592.09 | 1.09% |
| 2025-09-24 | 11.29 | 11.65 | 0.36 | 3.19% | 11.25 | 11.67 | 42778 | 4925.99 | 1.52% |
| 2025-09-23 | 11.38 | 11.29 | -0.02 | -0.18% | 10.99 | 11.38 | 32053 | 3573.56 | 1.14% |
| 2025-09-22 | 11.52 | 11.31 | -0.25 | -2.16% | 11.30 | 11.56 | 27548 | 3134.86 | 0.98% |
| 2025-09-19 | 11.50 | 11.56 | 0.06 | 0.52% | 11.40 | 11.70 | 31683 | 3652.19 | 1.12% |
| 2025-09-18 | 11.73 | 11.50 | -0.17 | -1.46% | 11.41 | 11.73 | 31505 | 3652.59 | 1.12% |
| 2025-09-17 | 11.66 | 11.67 | 0.00 | 0.00% | 11.66 | 11.75 | 23588 | 2760.99 | 0.84% |
| 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% |
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。
