| 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 | 10.69 | 11.21 | 1.02 | 10.01% | 10.48 | 11.21 | 282269 | 31217.90 | 3.64% |
| 2026-03-24 | 9.49 | 10.19 | 0.93 | 10.04% | 8.76 | 10.19 | 662898 | 62788.99 | 8.54% |
| 2026-03-23 | 10.20 | 9.26 | -0.99 | -9.66% | 9.23 | 10.20 | 456330 | 43550.55 | 6.30% |
| 2026-03-20 | 10.51 | 10.25 | -0.34 | -3.21% | 10.20 | 10.97 | 297963 | 31368.27 | 4.11% |
| 2026-03-19 | 10.73 | 10.59 | -0.21 | -1.94% | 10.41 | 10.99 | 404920 | 43250.59 | 5.59% |
| 2026-03-18 | 10.60 | 10.80 | 0.15 | 1.41% | 10.50 | 11.01 | 369215 | 39666.04 | 5.10% |
| 2026-03-17 | 11.00 | 10.65 | -0.14 | -1.30% | 10.57 | 11.20 | 615792 | 66688.30 | 8.50% |
| 2026-03-16 | 9.82 | 10.79 | 0.98 | 9.99% | 9.82 | 10.79 | 544085 | 56031.34 | 7.51% |
| 2026-03-13 | 10.45 | 9.81 | -0.69 | -6.57% | 9.81 | 10.45 | 505963 | 50651.36 | 6.98% |
| 2026-03-12 | 10.40 | 10.50 | 0.14 | 1.35% | 10.02 | 10.66 | 405589 | 41973.60 | 5.60% |
| 2026-03-11 | 10.71 | 10.36 | -0.18 | -1.71% | 10.30 | 10.75 | 377754 | 39585.85 | 5.21% |
| 2026-03-10 | 10.19 | 10.54 | 0.49 | 4.88% | 10.08 | 10.73 | 477061 | 49815.93 | 6.58% |
| 2026-03-09 | 10.57 | 10.05 | -0.87 | -7.97% | 9.95 | 10.59 | 597376 | 60604.19 | 8.27% |
| 2026-03-06 | 10.30 | 10.92 | 0.71 | 6.95% | 10.15 | 10.98 | 543481 | 57878.55 | 7.52% |
| 2026-03-05 | 10.46 | 10.21 | -0.19 | -1.83% | 9.91 | 10.47 | 431558 | 43835.43 | 6.45% |
| 2026-03-04 | 9.66 | 10.40 | 0.43 | 4.31% | 9.66 | 10.79 | 668787 | 69421.34 | 9.99% |
| 2026-03-03 | 9.50 | 9.97 | 0.47 | 4.95% | 9.30 | 10.37 | 868405 | 87343.37 | 12.98% |
| 2026-03-02 | 8.65 | 9.50 | 0.74 | 8.45% | 8.45 | 9.60 | 600327 | 54324.49 | 8.97% |
| 2026-02-27 | 8.84 | 8.76 | -0.15 | -1.68% | 8.64 | 8.91 | 356407 | 31216.53 | 5.33% |
| 2026-02-26 | 8.63 | 8.91 | 0.24 | 2.77% | 8.52 | 9.00 | 379465 | 33346.77 | 5.67% |
| 2026-02-25 | 8.53 | 8.67 | 0.26 | 3.09% | 8.34 | 8.88 | 401208 | 34800.73 | 6.00% |
| 2026-02-24 | 8.08 | 8.41 | 0.41 | 5.13% | 8.08 | 8.74 | 311220 | 26354.62 | 4.79% |
| 2026-02-13 | 8.25 | 8.00 | -0.24 | -2.91% | 7.96 | 8.28 | 272922 | 22036.08 | 4.20% |
| 2026-02-12 | 8.28 | 8.24 | -0.08 | -0.96% | 8.15 | 8.38 | 223172 | 18459.96 | 3.43% |
| 2026-02-11 | 8.28 | 8.32 | -0.04 | -0.48% | 8.10 | 8.50 | 315532 | 26233.82 | 4.85% |
| 2026-02-10 | 8.15 | 8.36 | 0.22 | 2.70% | 8.02 | 8.50 | 372612 | 31045.17 | 5.73% |
| 2026-02-09 | 7.64 | 8.14 | 0.64 | 8.53% | 7.54 | 8.23 | 460390 | 36764.32 | 7.08% |
| 2026-02-06 | 7.12 | 7.50 | 0.34 | 4.75% | 7.06 | 7.65 | 338948 | 25206.38 | 5.21% |
| 2026-02-05 | 7.23 | 7.16 | -0.07 | -0.97% | 7.15 | 7.38 | 175891 | 12718.87 | 2.71% |
| 2026-02-04 | 6.95 | 7.23 | 0.25 | 3.58% | 6.92 | 7.27 | 226065 | 16208.29 | 3.48% |
| 2026-02-03 | 6.86 | 6.98 | 0.19 | 2.80% | 6.80 | 7.00 | 122648 | 8485.35 | 1.89% |
| 2026-02-02 | 7.03 | 6.79 | -0.24 | -3.41% | 6.79 | 7.09 | 163659 | 11305.29 | 2.52% |
| 2026-01-30 | 6.88 | 7.03 | 0.07 | 1.01% | 6.85 | 7.15 | 187198 | 13078.74 | 2.88% |
| 2026-01-29 | 7.10 | 6.96 | -0.22 | -3.06% | 6.91 | 7.18 | 212414 | 14952.76 | 3.27% |
| 2026-01-28 | 7.06 | 7.18 | 0.12 | 1.70% | 7.04 | 7.26 | 275803 | 19783.98 | 4.24% |
| 2026-01-27 | 7.09 | 7.06 | -0.08 | -1.12% | 6.82 | 7.10 | 254284 | 17681.71 | 3.91% |
| 2026-01-26 | 7.07 | 7.14 | 0.14 | 2.00% | 6.96 | 7.20 | 386129 | 27461.44 | 5.94% |
| 2026-01-23 | 6.95 | 7.00 | 0.07 | 1.01% | 6.92 | 7.04 | 238842 | 16679.81 | 3.67% |
| 2026-01-22 | 6.91 | 6.93 | -0.03 | -0.43% | 6.82 | 6.95 | 245805 | 16959.86 | 3.78% |
| 2026-01-21 | 7.10 | 6.96 | -0.14 | -1.97% | 6.87 | 7.10 | 584524 | 40560.99 | 8.99% |
| 2026-01-20 | 6.44 | 7.10 | 0.65 | 10.08% | 6.42 | 7.10 | 459276 | 31766.33 | 7.06% |
| 2026-01-19 | 6.36 | 6.45 | 0.07 | 1.10% | 6.34 | 6.46 | 105188 | 6764.89 | 1.62% |
| 2026-01-16 | 6.53 | 6.38 | -0.09 | -1.39% | 6.31 | 6.55 | 110912 | 7082.15 | 1.71% |
| 2026-01-15 | 6.39 | 6.47 | 0.05 | 0.78% | 6.36 | 6.56 | 124077 | 8042.86 | 1.91% |
| 2026-01-14 | 6.35 | 6.42 | 0.08 | 1.26% | 6.30 | 6.48 | 159409 | 10201.98 | 2.45% |
| 2026-01-13 | 6.46 | 6.34 | -0.11 | -1.71% | 6.32 | 6.47 | 132843 | 8488.75 | 2.04% |
| 2026-01-12 | 6.44 | 6.45 | 0.01 | 0.16% | 6.41 | 6.50 | 132466 | 8534.59 | 2.04% |
| 2026-01-09 | 6.45 | 6.44 | -0.03 | -0.46% | 6.38 | 6.50 | 158726 | 10224.38 | 2.44% |
| 2026-01-08 | 6.53 | 6.47 | 0.06 | 0.94% | 6.40 | 6.60 | 166035 | 10762.50 | 2.55% |
| 2026-01-07 | 6.44 | 6.41 | -0.03 | -0.47% | 6.32 | 6.50 | 144716 | 9253.23 | 2.23% |
| 2026-01-06 | 6.24 | 6.44 | 0.22 | 3.54% | 6.21 | 6.46 | 151169 | 9667.96 | 2.33% |
| 2026-01-05 | 6.23 | 6.22 | 0.02 | 0.32% | 6.15 | 6.30 | 90235 | 5622.37 | 1.39% |
| 2025-12-31 | 6.28 | 6.20 | -0.08 | -1.27% | 6.16 | 6.31 | 97271 | 6042.89 | 1.50% |
| 2025-12-30 | 6.39 | 6.28 | -0.14 | -2.18% | 6.27 | 6.40 | 115657 | 7326.90 | 1.78% |
| 2025-12-29 | 6.38 | 6.42 | 0.03 | 0.47% | 6.31 | 6.46 | 122364 | 7821.74 | 1.88% |
| 2025-12-26 | 6.41 | 6.39 | 0.02 | 0.31% | 6.31 | 6.47 | 150300 | 9593.40 | 2.31% |
| 2025-12-25 | 6.22 | 6.37 | 0.18 | 2.91% | 6.15 | 6.44 | 167405 | 10569.60 | 2.57% |
| 2025-12-24 | 6.12 | 6.19 | 0.08 | 1.31% | 6.06 | 6.21 | 108590 | 6686.93 | 1.67% |
| 2025-12-23 | 6.07 | 6.11 | 0.04 | 0.66% | 6.03 | 6.13 | 96956 | 5896.99 | 1.49% |
| 2025-12-22 | 6.15 | 6.07 | -0.03 | -0.49% | 6.04 | 6.15 | 91863 | 5583.97 | 1.41% |
| 2025-12-19 | 6.00 | 6.10 | 0.09 | 1.50% | 6.00 | 6.13 | 97715 | 5935.10 | 1.50% |
| 2025-12-18 | 6.05 | 6.01 | 0.03 | 0.50% | 6.00 | 6.13 | 124468 | 7520.03 | 1.91% |
| 2025-12-17 | 5.87 | 5.98 | 0.10 | 1.70% | 5.80 | 6.00 | 150177 | 8881.87 | 2.31% |
| 2025-12-16 | 6.05 | 5.88 | -0.20 | -3.29% | 5.86 | 6.07 | 132599 | 7850.75 | 2.04% |
| 2025-12-15 | 6.04 | 6.08 | 0.00 | 0.00% | 5.98 | 6.13 | 109289 | 6635.06 | 1.68% |
| 2025-12-12 | 6.23 | 6.08 | -0.16 | -2.56% | 6.06 | 6.26 | 164462 | 10108.67 | 2.53% |
| 2025-12-11 | 6.51 | 6.24 | -0.29 | -4.44% | 6.21 | 6.53 | 205220 | 12959.83 | 3.16% |
| 2025-12-10 | 6.71 | 6.53 | -0.20 | -2.97% | 6.48 | 6.71 | 192843 | 12650.41 | 2.97% |
| 2025-12-09 | 6.82 | 6.73 | -0.15 | -2.18% | 6.68 | 6.84 | 177945 | 11993.36 | 2.74% |
| 2025-12-08 | 6.92 | 6.88 | 0.01 | 0.15% | 6.78 | 6.96 | 203584 | 13966.57 | 3.13% |
| 2025-12-05 | 6.66 | 6.87 | 0.17 | 2.54% | 6.60 | 7.13 | 285053 | 19500.33 | 4.38% |
| 2025-12-04 | 6.99 | 6.70 | -0.31 | -4.42% | 6.70 | 7.02 | 283346 | 19263.46 | 4.36% |
| 2025-12-03 | 6.93 | 7.01 | 0.11 | 1.59% | 6.85 | 7.39 | 428944 | 30206.04 | 6.60% |
| 2025-12-02 | 7.01 | 6.90 | -0.19 | -2.68% | 6.82 | 7.05 | 315939 | 21912.30 | 4.86% |
| 2025-12-01 | 6.97 | 7.09 | 0.11 | 1.58% | 6.91 | 7.17 | 535440 | 37651.26 | 8.24% |
| 2025-11-28 | 7.19 | 6.98 | -0.25 | -3.46% | 6.94 | 7.44 | 700975 | 49874.20 | 10.78% |
| 2025-11-27 | 6.53 | 7.23 | 0.66 | 10.05% | 6.45 | 7.23 | 370878 | 25935.58 | 5.70% |
| 2025-11-26 | 6.72 | 6.57 | -0.14 | -2.09% | 6.50 | 6.77 | 190031 | 12545.14 | 2.92% |
| 2025-11-25 | 6.45 | 6.71 | 0.37 | 5.84% | 6.39 | 6.94 | 326399 | 21838.64 | 5.02% |
| 2025-11-24 | 6.55 | 6.34 | -0.08 | -1.25% | 6.31 | 6.58 | 225263 | 14388.88 | 3.46% |
宏柏新材(605366)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。
