| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.96 | 6.42 | -0.54 | -7.76% | 6.42 | 6.96 | 435948 | 28766.33 | 6.71% |
| 2025-11-20 | 7.10 | 6.96 | -0.24 | -3.33% | 6.90 | 7.40 | 525326 | 37346.86 | 8.08% |
| 2025-11-19 | 6.81 | 7.20 | 0.31 | 4.50% | 6.63 | 7.42 | 710400 | 50199.52 | 10.93% |
| 2025-11-18 | 6.88 | 6.89 | -0.09 | -1.29% | 6.76 | 7.12 | 305177 | 21043.83 | 4.69% |
| 2025-11-17 | 6.75 | 6.98 | 0.27 | 4.02% | 6.58 | 7.05 | 432318 | 29662.09 | 6.65% |
| 2025-11-14 | 6.83 | 6.71 | -0.12 | -1.76% | 6.70 | 6.93 | 261938 | 17788.85 | 4.03% |
| 2025-11-13 | 6.54 | 6.83 | 0.30 | 4.59% | 6.54 | 6.90 | 376991 | 25655.37 | 5.80% |
| 2025-11-12 | 6.62 | 6.53 | -0.10 | -1.51% | 6.50 | 6.64 | 145668 | 9542.51 | 2.24% |
| 2025-11-11 | 6.59 | 6.63 | 0.03 | 0.45% | 6.50 | 6.67 | 189053 | 12495.09 | 2.91% |
| 2025-11-10 | 6.50 | 6.60 | 0.09 | 1.38% | 6.48 | 6.68 | 298670 | 19652.99 | 4.59% |
| 2025-11-07 | 6.30 | 6.51 | 0.22 | 3.50% | 6.29 | 6.63 | 359908 | 23448.64 | 5.54% |
| 2025-11-06 | 6.25 | 6.29 | 0.04 | 0.64% | 6.24 | 6.32 | 94765 | 5950.13 | 1.46% |
| 2025-11-05 | 6.21 | 6.25 | 0.00 | 0.00% | 6.19 | 6.28 | 109302 | 6837.30 | 1.68% |
| 2025-11-04 | 6.22 | 6.25 | 0.03 | 0.48% | 6.20 | 6.29 | 91429 | 5711.61 | 1.41% |
| 2025-11-03 | 6.15 | 6.22 | 0.04 | 0.65% | 6.12 | 6.24 | 88377 | 5466.67 | 1.36% |
| 2025-10-31 | 6.10 | 6.18 | 0.03 | 0.49% | 6.08 | 6.23 | 113501 | 6966.02 | 1.75% |
| 2025-10-30 | 6.15 | 6.15 | -0.01 | -0.16% | 6.12 | 6.21 | 65531 | 4041.23 | 1.01% |
| 2025-10-29 | 6.21 | 6.16 | -0.05 | -0.81% | 6.09 | 6.23 | 55419 | 3404.90 | 0.85% |
| 2025-10-28 | 6.18 | 6.21 | 0.05 | 0.81% | 6.15 | 6.25 | 68817 | 4276.93 | 1.06% |
| 2025-10-27 | 6.16 | 6.16 | 0.00 | 0.00% | 6.14 | 6.21 | 52862 | 3264.73 | 0.81% |
| 2025-10-24 | 6.19 | 6.16 | -0.04 | -0.65% | 6.13 | 6.23 | 62378 | 3850.30 | 0.96% |
| 2025-10-23 | 6.14 | 6.20 | 0.06 | 0.98% | 6.10 | 6.21 | 57953 | 3568.67 | 0.89% |
| 2025-10-22 | 6.20 | 6.14 | -0.06 | -0.97% | 6.13 | 6.22 | 71089 | 4384.92 | 1.09% |
| 2025-10-21 | 6.18 | 6.20 | -0.03 | -0.48% | 6.12 | 6.21 | 115414 | 7113.26 | 1.78% |
| 2025-10-20 | 6.05 | 6.23 | 0.20 | 3.32% | 6.04 | 6.33 | 171310 | 10659.00 | 2.63% |
| 2025-10-17 | 6.07 | 6.03 | -0.04 | -0.66% | 6.02 | 6.13 | 56296 | 3411.97 | 0.87% |
| 2025-10-16 | 6.19 | 6.07 | -0.12 | -1.94% | 6.06 | 6.19 | 63072 | 3855.13 | 0.97% |
| 2025-10-15 | 6.08 | 6.19 | 0.10 | 1.64% | 6.07 | 6.19 | 66793 | 4110.86 | 1.03% |
| 2025-10-14 | 6.14 | 6.09 | -0.03 | -0.49% | 6.05 | 6.20 | 63362 | 3876.04 | 0.97% |
| 2025-10-13 | 5.95 | 6.12 | 0.00 | 0.00% | 5.87 | 6.14 | 61254 | 3694.92 | 0.94% |
| 2025-10-10 | 6.12 | 6.12 | -0.03 | -0.49% | 6.09 | 6.16 | 52765 | 3232.03 | 0.81% |
| 2025-10-09 | 6.08 | 6.15 | 0.08 | 1.32% | 6.06 | 6.16 | 60987 | 3730.49 | 0.94% |
| 2025-09-30 | 6.07 | 6.07 | 0.00 | 0.00% | 6.04 | 6.10 | 49049 | 2977.74 | 0.76% |
| 2025-09-29 | 5.94 | 6.07 | 0.11 | 1.85% | 5.88 | 6.07 | 65469 | 3932.81 | 1.01% |
| 2025-09-26 | 5.95 | 5.96 | 0.01 | 0.17% | 5.90 | 6.01 | 55018 | 3281.29 | 0.85% |
| 2025-09-25 | 6.03 | 5.95 | -0.08 | -1.33% | 5.95 | 6.08 | 47550 | 2853.09 | 0.73% |
| 2025-09-24 | 5.94 | 6.03 | 0.09 | 1.52% | 5.90 | 6.03 | 50286 | 3016.80 | 0.78% |
| 2025-09-23 | 6.03 | 5.94 | -0.10 | -1.66% | 5.76 | 6.03 | 94170 | 5539.28 | 1.45% |
| 2025-09-22 | 6.12 | 6.04 | -0.07 | -1.15% | 5.99 | 6.13 | 67507 | 4069.97 | 1.04% |
| 2025-09-19 | 6.16 | 6.11 | -0.02 | -0.33% | 6.06 | 6.17 | 73183 | 4467.51 | 1.13% |
| 2025-09-18 | 6.22 | 6.13 | -0.11 | -1.76% | 6.09 | 6.26 | 115143 | 7108.50 | 1.78% |
| 2025-09-17 | 6.32 | 6.24 | -0.07 | -1.11% | 6.22 | 6.32 | 70840 | 4440.73 | 1.09% |
| 2025-09-16 | 6.27 | 6.31 | 0.04 | 0.64% | 6.22 | 6.32 | 68806 | 4315.79 | 1.06% |
| 2025-09-15 | 6.34 | 6.27 | -0.06 | -0.95% | 6.24 | 6.35 | 68555 | 4300.94 | 1.06% |
| 2025-09-12 | 6.34 | 6.33 | 0.00 | 0.00% | 6.29 | 6.37 | 83167 | 5262.26 | 1.28% |
| 2025-09-11 | 6.36 | 6.33 | -0.11 | -1.71% | 6.20 | 6.41 | 136002 | 8557.70 | 2.15% |
| 2025-09-10 | 6.49 | 6.44 | -0.03 | -0.46% | 6.37 | 6.50 | 78357 | 5029.21 | 1.24% |
| 2025-09-09 | 6.55 | 6.47 | -0.03 | -0.46% | 6.43 | 6.55 | 109143 | 7086.72 | 1.73% |
| 2025-09-08 | 6.43 | 6.50 | 0.08 | 1.25% | 6.35 | 6.51 | 117928 | 7624.50 | 1.86% |
| 2025-09-05 | 6.19 | 6.42 | 0.24 | 3.88% | 6.17 | 6.43 | 135273 | 8586.66 | 2.14% |
| 2025-09-04 | 6.12 | 6.18 | 0.05 | 0.82% | 6.11 | 6.25 | 77189 | 4779.59 | 1.22% |
| 2025-09-03 | 6.26 | 6.13 | -0.12 | -1.92% | 6.08 | 6.29 | 85317 | 5265.02 | 1.35% |
| 2025-09-02 | 6.34 | 6.25 | -0.09 | -1.42% | 6.20 | 6.36 | 102777 | 6439.13 | 1.63% |
| 2025-09-01 | 6.25 | 6.34 | 0.09 | 1.44% | 6.22 | 6.37 | 81180 | 5127.85 | 1.28% |
| 2025-08-29 | 6.26 | 6.25 | -0.04 | -0.64% | 6.23 | 6.32 | 89356 | 5605.29 | 1.41% |
| 2025-08-28 | 6.37 | 6.29 | -0.09 | -1.41% | 6.09 | 6.44 | 152532 | 9563.53 | 2.41% |
| 2025-08-27 | 6.54 | 6.38 | -0.21 | -3.19% | 6.37 | 6.58 | 164686 | 10678.29 | 2.60% |
| 2025-08-26 | 6.53 | 6.59 | 0.06 | 0.92% | 6.48 | 6.63 | 125939 | 8277.98 | 1.99% |
| 2025-08-25 | 6.55 | 6.53 | -0.01 | -0.15% | 6.49 | 6.58 | 144434 | 9431.92 | 2.28% |
| 2025-08-22 | 6.60 | 6.54 | -0.05 | -0.76% | 6.49 | 6.61 | 100967 | 6591.26 | 1.60% |
| 2025-08-21 | 6.60 | 6.59 | -0.01 | -0.15% | 6.55 | 6.63 | 118092 | 7780.25 | 1.87% |
| 2025-08-20 | 6.53 | 6.60 | 0.08 | 1.23% | 6.50 | 6.61 | 130498 | 8555.13 | 2.06% |
| 2025-08-19 | 6.46 | 6.52 | 0.06 | 0.93% | 6.43 | 6.53 | 134157 | 8720.41 | 2.12% |
| 2025-08-18 | 6.44 | 6.46 | 0.07 | 1.10% | 6.40 | 6.50 | 115910 | 7492.80 | 1.83% |
| 2025-08-15 | 6.29 | 6.39 | 0.09 | 1.43% | 6.28 | 6.43 | 97036 | 6190.85 | 1.53% |
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。
