| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-14 | 28.97 | 27.78 | -0.97 | -3.37% | 27.71 | 29.32 | 32548 | 9272.05 | 2.28% |
| 2025-10-13 | 28.19 | 28.75 | -0.95 | -3.20% | 27.80 | 28.85 | 38618 | 10953.54 | 2.70% |
| 2025-10-10 | 30.02 | 29.70 | -0.50 | -1.66% | 29.36 | 30.02 | 36777 | 10887.76 | 2.57% |
| 2025-10-09 | 29.63 | 30.20 | 0.57 | 1.92% | 29.63 | 30.55 | 41536 | 12516.99 | 2.91% |
| 2025-09-30 | 30.24 | 29.63 | -0.56 | -1.85% | 29.59 | 30.34 | 31769 | 9488.25 | 2.22% |
| 2025-09-29 | 29.60 | 30.19 | 0.58 | 1.96% | 29.25 | 30.20 | 28640 | 8559.41 | 2.00% |
| 2025-09-26 | 30.08 | 29.61 | -0.51 | -1.69% | 29.58 | 30.30 | 35826 | 10692.46 | 2.51% |
| 2025-09-25 | 30.00 | 30.12 | 0.02 | 0.07% | 29.75 | 30.46 | 38833 | 11693.37 | 2.72% |
| 2025-09-24 | 29.54 | 30.10 | 0.39 | 1.31% | 29.09 | 30.11 | 36092 | 10735.09 | 2.53% |
| 2025-09-23 | 30.08 | 29.71 | -0.46 | -1.52% | 28.92 | 30.30 | 42106 | 12415.76 | 2.95% |
| 2025-09-22 | 29.79 | 30.17 | 0.27 | 0.90% | 29.63 | 30.41 | 34150 | 10262.00 | 2.39% |
| 2025-09-19 | 30.29 | 29.90 | -0.16 | -0.53% | 29.53 | 30.50 | 31530 | 9439.51 | 2.21% |
| 2025-09-18 | 29.78 | 30.06 | 0.12 | 0.40% | 29.68 | 31.00 | 66453 | 20106.95 | 4.65% |
| 2025-09-17 | 29.88 | 29.94 | 0.14 | 0.47% | 29.71 | 30.62 | 48761 | 14683.03 | 3.41% |
| 2025-09-16 | 30.19 | 29.80 | -0.18 | -0.60% | 29.51 | 30.24 | 41988 | 12530.02 | 2.94% |
| 2025-09-15 | 29.65 | 29.98 | -0.51 | -1.67% | 29.30 | 30.39 | 58899 | 17611.77 | 4.12% |
| 2025-09-12 | 31.25 | 30.49 | -0.06 | -0.20% | 30.10 | 31.25 | 119738 | 36544.86 | 8.38% |
| 2025-09-11 | 27.88 | 30.55 | 2.78 | 10.01% | 27.68 | 30.55 | 64644 | 19063.32 | 4.52% |
| 2025-09-10 | 27.48 | 27.77 | 0.50 | 1.83% | 27.28 | 28.07 | 26372 | 7314.84 | 1.85% |
| 2025-09-09 | 27.84 | 27.27 | -0.58 | -2.08% | 27.15 | 27.93 | 18708 | 5144.89 | 1.31% |
| 2025-09-08 | 27.65 | 27.85 | 0.34 | 1.24% | 27.28 | 27.86 | 22299 | 6154.92 | 1.56% |
| 2025-09-05 | 26.90 | 27.51 | 0.84 | 3.15% | 26.69 | 27.58 | 22531 | 6128.85 | 1.58% |
| 2025-09-04 | 27.81 | 26.67 | -0.86 | -3.12% | 26.33 | 28.05 | 29254 | 7923.47 | 2.05% |
| 2025-09-03 | 27.98 | 27.53 | -0.47 | -1.68% | 27.41 | 28.24 | 29883 | 8325.17 | 2.09% |
| 2025-09-02 | 29.29 | 28.00 | -1.21 | -4.14% | 27.50 | 29.57 | 39965 | 11284.77 | 2.80% |
| 2025-09-01 | 29.99 | 29.21 | -0.71 | -2.37% | 29.11 | 30.14 | 35187 | 10390.47 | 2.46% |
| 2025-08-29 | 29.75 | 29.92 | 0.12 | 0.40% | 29.15 | 30.12 | 43469 | 12869.59 | 3.04% |
| 2025-08-28 | 29.19 | 29.80 | 0.67 | 2.30% | 28.51 | 29.80 | 45821 | 13430.30 | 3.21% |
| 2025-08-27 | 30.04 | 29.13 | -0.90 | -3.00% | 29.08 | 30.56 | 42543 | 12784.16 | 2.98% |
| 2025-08-26 | 29.98 | 30.03 | 0.05 | 0.17% | 29.56 | 30.40 | 33963 | 10213.01 | 2.38% |
| 2025-08-25 | 30.13 | 29.98 | -0.19 | -0.63% | 29.47 | 30.20 | 50469 | 15050.80 | 3.53% |
| 2025-08-22 | 30.00 | 30.17 | 0.07 | 0.23% | 29.95 | 30.42 | 36174 | 10899.01 | 2.53% |
| 2025-08-21 | 30.66 | 30.10 | -0.56 | -1.83% | 29.97 | 30.74 | 33578 | 10147.18 | 2.35% |
| 2025-08-20 | 30.00 | 30.66 | 0.23 | 0.76% | 29.93 | 30.66 | 33396 | 10126.72 | 2.34% |
| 2025-08-19 | 30.60 | 30.43 | -0.20 | -0.65% | 29.88 | 30.60 | 35371 | 10706.01 | 2.47% |
| 2025-08-18 | 30.17 | 30.63 | 0.47 | 1.56% | 29.88 | 31.06 | 51823 | 15786.44 | 3.63% |
| 2025-08-15 | 29.31 | 30.16 | 0.76 | 2.59% | 29.30 | 30.50 | 42413 | 12739.63 | 2.97% |
| 2025-08-14 | 30.48 | 29.40 | -0.80 | -2.65% | 29.40 | 30.60 | 44568 | 13278.75 | 3.12% |
| 2025-08-13 | 29.68 | 30.20 | 0.68 | 2.30% | 29.49 | 30.32 | 51508 | 15426.48 | 3.60% |
| 2025-08-12 | 29.95 | 29.52 | -0.36 | -1.20% | 29.33 | 29.95 | 26598 | 7850.58 | 1.86% |
| 2025-08-11 | 29.18 | 29.88 | 0.68 | 2.33% | 29.04 | 30.05 | 43999 | 13039.11 | 3.08% |
| 2025-08-08 | 29.40 | 29.20 | -0.20 | -0.68% | 28.92 | 29.43 | 28454 | 8299.59 | 1.99% |
| 2025-08-07 | 29.35 | 29.40 | 0.04 | 0.14% | 28.82 | 29.88 | 48622 | 14236.80 | 3.40% |
| 2025-08-06 | 29.31 | 29.36 | 0.01 | 0.03% | 29.15 | 29.75 | 27353 | 8037.34 | 1.91% |
| 2025-08-05 | 29.11 | 29.35 | 0.25 | 0.86% | 29.02 | 29.55 | 34108 | 9981.81 | 2.39% |
| 2025-08-04 | 28.70 | 29.10 | 0.18 | 0.62% | 28.46 | 29.26 | 27139 | 7865.00 | 1.90% |
| 2025-08-01 | 29.03 | 28.92 | -0.16 | -0.55% | 28.66 | 29.39 | 32201 | 9321.62 | 2.25% |
| 2025-07-31 | 29.82 | 29.08 | -1.02 | -3.39% | 28.90 | 30.30 | 59996 | 17705.81 | 4.20% |
| 2025-07-30 | 29.26 | 30.10 | 0.65 | 2.21% | 29.08 | 30.45 | 82339 | 24684.03 | 5.76% |
| 2025-07-29 | 28.84 | 29.45 | 0.32 | 1.10% | 28.83 | 29.68 | 54411 | 15961.27 | 3.81% |
| 2025-07-28 | 27.88 | 29.13 | 1.24 | 4.45% | 27.88 | 29.35 | 77090 | 22220.46 | 5.39% |
| 2025-07-25 | 27.69 | 27.89 | 0.28 | 1.01% | 27.52 | 27.96 | 27792 | 7709.40 | 1.94% |
| 2025-07-24 | 27.80 | 27.61 | 0.00 | 0.00% | 27.45 | 28.09 | 35606 | 9873.76 | 2.49% |
| 2025-07-23 | 27.88 | 27.61 | -0.36 | -1.29% | 27.55 | 28.10 | 35699 | 9925.53 | 2.50% |
| 2025-07-22 | 28.47 | 27.97 | -0.72 | -2.51% | 27.90 | 28.68 | 44329 | 12482.05 | 3.10% |
| 2025-07-21 | 28.38 | 28.69 | 0.16 | 0.56% | 28.19 | 29.10 | 56356 | 16110.77 | 3.94% |
| 2025-07-18 | 29.07 | 28.53 | -0.83 | -2.83% | 28.23 | 29.21 | 68560 | 19600.83 | 4.80% |
| 2025-07-17 | 27.85 | 29.36 | 1.51 | 5.42% | 27.82 | 29.49 | 90552 | 26144.71 | 6.34% |
| 2025-07-16 | 28.52 | 27.85 | -0.66 | -2.31% | 27.85 | 28.76 | 67896 | 19123.81 | 4.75% |
| 2025-07-15 | 28.59 | 28.51 | -0.14 | -0.49% | 28.35 | 29.22 | 81301 | 23377.87 | 5.69% |
| 2025-07-14 | 27.90 | 28.65 | 0.73 | 2.61% | 27.53 | 29.05 | 93868 | 26529.36 | 6.57% |
| 2025-07-11 | 29.25 | 27.92 | -2.27 | -7.52% | 27.81 | 29.47 | 120676 | 34091.02 | 8.44% |
| 2025-07-10 | 32.42 | 30.19 | -1.61 | -5.06% | 29.50 | 32.42 | 160962 | 48867.73 | 11.26% |
| 2025-07-09 | 29.29 | 31.80 | 2.89 | 10.00% | 29.13 | 31.80 | 110964 | 34199.28 | 7.76% |
| 2025-07-08 | 27.61 | 28.91 | 1.03 | 3.69% | 27.52 | 29.25 | 88376 | 25320.77 | 6.18% |
| 2025-07-07 | 28.20 | 27.88 | -0.46 | -1.62% | 27.59 | 28.39 | 55312 | 15399.11 | 3.87% |
| 2025-07-04 | 28.87 | 28.34 | -0.26 | -0.91% | 28.07 | 29.12 | 85611 | 24378.36 | 5.99% |
| 2025-07-03 | 28.02 | 28.60 | 0.99 | 3.59% | 27.61 | 29.10 | 116750 | 33036.70 | 8.17% |
| 2025-07-02 | 29.86 | 27.61 | -2.32 | -7.75% | 27.61 | 29.99 | 134728 | 37940.46 | 9.43% |
| 2025-07-01 | 33.00 | 29.93 | -0.63 | -2.06% | 29.53 | 33.08 | 220658 | 68349.09 | 15.44% |
| 2025-06-30 | 29.72 | 30.56 | 2.78 | 10.01% | 29.21 | 30.56 | 49235 | 14735.78 | 3.44% |
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。
