| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 30.48 | 30.13 | -0.40 | -1.31% | 30.13 | 30.66 | 12075 | 3662.20 | 0.84% |
| 2026-02-04 | 30.71 | 30.53 | -0.23 | -0.75% | 30.20 | 30.90 | 11296 | 3446.10 | 0.79% |
| 2026-02-03 | 30.30 | 30.76 | 0.66 | 2.19% | 30.10 | 30.79 | 15333 | 4675.72 | 1.07% |
| 2026-02-02 | 30.58 | 30.10 | -0.49 | -1.60% | 30.10 | 30.90 | 16928 | 5166.52 | 1.18% |
| 2026-01-30 | 29.99 | 30.59 | 0.63 | 2.10% | 29.69 | 30.71 | 17981 | 5443.40 | 1.26% |
| 2026-01-29 | 31.00 | 29.96 | -1.14 | -3.67% | 29.92 | 31.20 | 24326 | 7410.50 | 1.70% |
| 2026-01-28 | 31.85 | 31.10 | -0.70 | -2.20% | 30.98 | 31.85 | 17775 | 5548.68 | 1.24% |
| 2026-01-27 | 31.46 | 31.80 | 0.32 | 1.02% | 30.33 | 31.94 | 22394 | 6998.96 | 1.57% |
| 2026-01-26 | 32.11 | 31.48 | -0.61 | -1.90% | 31.19 | 32.35 | 21246 | 6725.61 | 1.49% |
| 2026-01-23 | 32.10 | 32.09 | -0.05 | -0.16% | 31.64 | 32.15 | 21217 | 6769.40 | 1.48% |
| 2026-01-22 | 31.76 | 32.14 | 0.40 | 1.26% | 31.51 | 32.15 | 25570 | 8161.13 | 1.79% |
| 2026-01-21 | 30.61 | 31.74 | 1.01 | 3.29% | 30.52 | 31.78 | 37140 | 11687.63 | 2.60% |
| 2026-01-20 | 31.56 | 30.73 | -1.07 | -3.36% | 30.53 | 31.77 | 32847 | 10166.15 | 2.30% |
| 2026-01-19 | 31.39 | 31.80 | 0.44 | 1.40% | 31.39 | 31.91 | 31046 | 9834.28 | 2.17% |
| 2026-01-16 | 32.12 | 31.36 | -0.75 | -2.34% | 31.08 | 32.12 | 42072 | 13186.92 | 2.94% |
| 2026-01-15 | 31.09 | 32.11 | 1.02 | 3.28% | 30.90 | 32.15 | 40175 | 12707.96 | 2.81% |
| 2026-01-14 | 30.94 | 31.09 | 0.26 | 0.84% | 30.64 | 31.44 | 26196 | 8112.10 | 1.83% |
| 2026-01-13 | 31.57 | 30.83 | -0.77 | -2.44% | 30.76 | 31.57 | 23686 | 7351.28 | 1.66% |
| 2026-01-12 | 31.36 | 31.60 | 0.47 | 1.51% | 30.61 | 31.63 | 32251 | 10073.48 | 2.26% |
| 2026-01-09 | 30.62 | 31.13 | 0.59 | 1.93% | 30.31 | 31.13 | 25736 | 7926.97 | 1.80% |
| 2026-01-08 | 30.49 | 30.54 | 0.05 | 0.16% | 30.30 | 30.65 | 15175 | 4632.15 | 1.06% |
| 2026-01-07 | 30.52 | 30.49 | -0.08 | -0.26% | 30.31 | 30.73 | 16915 | 5169.95 | 1.18% |
| 2026-01-06 | 30.77 | 30.57 | -0.18 | -0.59% | 30.27 | 30.78 | 20035 | 6115.37 | 1.40% |
| 2026-01-05 | 30.53 | 30.75 | 0.23 | 0.75% | 30.30 | 30.75 | 20638 | 6298.89 | 1.44% |
| 2025-12-31 | 30.52 | 30.52 | 0.04 | 0.13% | 30.12 | 30.63 | 15384 | 4678.86 | 1.08% |
| 2025-12-30 | 30.86 | 30.48 | -0.52 | -1.68% | 30.35 | 31.09 | 20211 | 6179.12 | 1.41% |
| 2025-12-29 | 30.20 | 31.00 | 0.61 | 2.01% | 30.16 | 31.00 | 33369 | 10278.29 | 2.33% |
| 2025-12-26 | 30.47 | 30.39 | -0.06 | -0.20% | 30.20 | 30.73 | 24220 | 7380.27 | 1.69% |
| 2025-12-25 | 30.59 | 30.45 | 0.02 | 0.07% | 30.19 | 30.59 | 21691 | 6597.24 | 1.52% |
| 2025-12-24 | 29.92 | 30.43 | 0.46 | 1.53% | 29.78 | 30.60 | 27874 | 8441.95 | 1.95% |
| 2025-12-23 | 30.07 | 29.97 | -0.31 | -1.02% | 29.71 | 30.10 | 24235 | 7245.01 | 1.70% |
| 2025-12-22 | 29.10 | 30.28 | 1.27 | 4.38% | 29.08 | 30.44 | 44675 | 13351.24 | 3.13% |
| 2025-12-19 | 28.69 | 29.01 | 0.42 | 1.47% | 28.69 | 29.23 | 23179 | 6716.54 | 1.62% |
| 2025-12-18 | 28.56 | 28.59 | -0.12 | -0.42% | 28.48 | 28.77 | 20804 | 5952.80 | 1.46% |
| 2025-12-17 | 28.60 | 28.71 | 0.04 | 0.14% | 28.01 | 28.80 | 29122 | 8266.40 | 2.04% |
| 2025-12-16 | 29.20 | 28.67 | -0.62 | -2.12% | 28.52 | 29.29 | 27232 | 7843.42 | 1.91% |
| 2025-12-15 | 29.51 | 29.29 | -0.50 | -1.68% | 29.19 | 29.78 | 30217 | 8897.97 | 2.11% |
| 2025-12-12 | 29.65 | 29.79 | -0.78 | -2.55% | 29.38 | 30.41 | 50743 | 15172.27 | 3.55% |
| 2025-12-11 | 31.25 | 30.57 | -3.40 | -10.01% | 30.57 | 31.51 | 70117 | 21559.76 | 4.91% |
| 2025-12-10 | 33.67 | 33.97 | 0.30 | 0.89% | 33.26 | 34.06 | 72818 | 24542.84 | 5.09% |
| 2025-12-09 | 35.01 | 33.67 | -1.13 | -3.25% | 33.26 | 35.02 | 99331 | 33657.57 | 6.95% |
| 2025-12-08 | 32.70 | 34.80 | 2.30 | 7.08% | 32.50 | 35.29 | 86415 | 29413.47 | 6.05% |
| 2025-12-05 | 31.73 | 32.50 | 0.76 | 2.39% | 31.61 | 32.50 | 26869 | 8642.52 | 1.88% |
| 2025-12-04 | 31.61 | 31.74 | -0.14 | -0.44% | 31.25 | 31.88 | 25139 | 7955.01 | 1.76% |
| 2025-12-03 | 31.14 | 31.88 | 0.68 | 2.18% | 31.12 | 32.05 | 35362 | 11215.05 | 2.47% |
| 2025-12-02 | 31.16 | 31.20 | 0.05 | 0.16% | 30.99 | 31.40 | 25376 | 7901.67 | 1.78% |
| 2025-12-01 | 30.29 | 31.15 | 1.05 | 3.49% | 30.10 | 31.26 | 46620 | 14420.59 | 3.26% |
| 2025-11-28 | 29.48 | 30.10 | 0.65 | 2.21% | 29.40 | 30.38 | 29447 | 8814.74 | 2.06% |
| 2025-11-27 | 28.97 | 29.45 | 0.45 | 1.55% | 28.91 | 29.68 | 23886 | 7027.73 | 1.67% |
| 2025-11-26 | 28.75 | 29.00 | 0.23 | 0.80% | 28.58 | 29.13 | 19812 | 5738.99 | 1.39% |
| 2025-11-25 | 28.20 | 28.77 | 0.76 | 2.71% | 28.20 | 29.07 | 27169 | 7813.73 | 1.90% |
| 2025-11-24 | 27.96 | 28.01 | 0.25 | 0.90% | 27.51 | 28.18 | 27876 | 7765.01 | 1.95% |
| 2025-11-21 | 28.42 | 27.76 | -0.40 | -1.42% | 27.70 | 29.25 | 33644 | 9501.14 | 2.35% |
| 2025-11-20 | 28.50 | 28.16 | -0.20 | -0.71% | 28.09 | 28.72 | 11973 | 3386.94 | 0.84% |
| 2025-11-19 | 28.95 | 28.36 | -0.54 | -1.87% | 28.28 | 29.00 | 15631 | 4459.22 | 1.09% |
| 2025-11-18 | 28.79 | 28.90 | 0.00 | 0.00% | 28.69 | 29.23 | 17245 | 4990.30 | 1.21% |
| 2025-11-17 | 28.96 | 28.90 | -0.08 | -0.28% | 28.72 | 29.09 | 11950 | 3451.13 | 0.84% |
| 2025-11-14 | 28.85 | 28.98 | 0.06 | 0.21% | 28.60 | 29.19 | 19905 | 5773.36 | 1.39% |
| 2025-11-13 | 29.08 | 28.92 | -0.13 | -0.45% | 28.87 | 29.09 | 19651 | 5691.45 | 1.37% |
| 2025-11-12 | 29.27 | 29.05 | -0.33 | -1.12% | 28.91 | 29.40 | 16460 | 4787.25 | 1.15% |
| 2025-11-11 | 29.72 | 29.38 | -0.26 | -0.88% | 29.13 | 29.80 | 19280 | 5673.22 | 1.35% |
| 2025-11-10 | 30.17 | 29.64 | -0.43 | -1.43% | 29.45 | 30.42 | 25755 | 7653.25 | 1.80% |
| 2025-11-07 | 30.38 | 30.07 | -0.36 | -1.18% | 29.81 | 30.38 | 17873 | 5366.56 | 1.25% |
| 2025-11-06 | 30.13 | 30.43 | 0.36 | 1.20% | 29.92 | 30.43 | 16255 | 4909.67 | 1.14% |
| 2025-11-05 | 29.66 | 30.07 | 0.01 | 0.03% | 29.59 | 30.21 | 19326 | 5786.22 | 1.35% |
| 2025-11-04 | 30.40 | 30.06 | -0.56 | -1.83% | 29.81 | 30.59 | 22710 | 6825.16 | 1.59% |
| 2025-11-03 | 30.33 | 30.62 | 0.22 | 0.72% | 29.86 | 30.62 | 24799 | 7506.87 | 1.74% |
| 2025-10-31 | 30.83 | 30.40 | -0.38 | -1.23% | 30.33 | 30.86 | 23829 | 7275.80 | 1.67% |
| 2025-10-30 | 31.29 | 30.78 | -1.34 | -4.17% | 30.31 | 31.70 | 45262 | 13916.00 | 3.17% |
| 2025-10-29 | 31.98 | 32.12 | 0.07 | 0.22% | 31.79 | 32.65 | 33926 | 10915.01 | 2.37% |
| 2025-10-28 | 31.60 | 32.05 | 0.45 | 1.42% | 31.25 | 33.08 | 43326 | 13909.67 | 3.03% |
| 2025-10-27 | 31.20 | 31.60 | 0.65 | 2.10% | 31.00 | 31.68 | 44537 | 13981.82 | 3.12% |
| 2025-10-24 | 29.48 | 30.95 | 1.62 | 5.52% | 29.31 | 31.20 | 56688 | 17356.04 | 3.97% |
| 2025-10-23 | 28.71 | 29.33 | 0.62 | 2.16% | 28.42 | 29.44 | 29206 | 8490.07 | 2.04% |
| 2025-10-22 | 28.48 | 28.71 | 0.05 | 0.17% | 28.35 | 28.92 | 14994 | 4302.22 | 1.05% |
| 2025-10-21 | 27.90 | 28.66 | 0.69 | 2.47% | 27.90 | 28.74 | 18438 | 5246.55 | 1.29% |
| 2025-10-20 | 27.70 | 27.97 | 0.65 | 2.38% | 27.65 | 28.27 | 16802 | 4696.14 | 1.18% |
| 2025-10-17 | 28.01 | 27.32 | -0.92 | -3.26% | 27.30 | 28.35 | 23610 | 6561.33 | 1.65% |
| 2025-10-16 | 28.25 | 28.24 | -0.06 | -0.21% | 28.15 | 28.58 | 17950 | 5087.44 | 1.26% |
| 2025-10-15 | 27.95 | 28.30 | 0.52 | 1.87% | 27.55 | 28.36 | 20415 | 5731.05 | 1.43% |
澳弘电子(605058)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。
