| 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 | 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% |
| 2025-08-14 | 6.47 | 6.30 | -0.15 | -2.33% | 6.29 | 6.52 | 143987 | 9207.46 | 2.28% |
| 2025-08-13 | 6.48 | 6.45 | -0.03 | -0.46% | 6.41 | 6.49 | 94769 | 6104.26 | 1.50% |
| 2025-08-12 | 6.55 | 6.48 | -0.06 | -0.92% | 6.45 | 6.55 | 79569 | 5164.12 | 1.26% |
| 2025-08-11 | 6.46 | 6.54 | 0.09 | 1.40% | 6.44 | 6.56 | 120381 | 7848.47 | 1.90% |
| 2025-08-08 | 6.45 | 6.45 | -0.01 | -0.15% | 6.43 | 6.52 | 85600 | 5533.29 | 1.35% |
| 2025-08-07 | 6.52 | 6.46 | -0.04 | -0.62% | 6.43 | 6.53 | 96323 | 6227.12 | 1.52% |
| 2025-08-06 | 6.49 | 6.50 | 0.01 | 0.15% | 6.45 | 6.54 | 99747 | 6471.69 | 1.58% |
| 2025-08-05 | 6.44 | 6.49 | 0.05 | 0.78% | 6.43 | 6.49 | 103945 | 6725.35 | 1.64% |
| 2025-08-04 | 6.37 | 6.44 | 0.03 | 0.47% | 6.32 | 6.45 | 90659 | 5796.69 | 1.43% |
| 2025-08-01 | 6.40 | 6.41 | 0.05 | 0.79% | 6.36 | 6.48 | 104593 | 6715.65 | 1.65% |
| 2025-07-31 | 6.41 | 6.36 | -0.08 | -1.24% | 6.35 | 6.44 | 120755 | 7721.41 | 1.91% |
| 2025-07-30 | 6.55 | 6.44 | -0.12 | -1.83% | 6.39 | 6.57 | 134243 | 8681.03 | 2.12% |
| 2025-07-29 | 6.54 | 6.56 | 0.02 | 0.31% | 6.43 | 6.57 | 166326 | 10803.18 | 2.63% |
| 2025-07-28 | 6.60 | 6.54 | -0.05 | -0.76% | 6.52 | 6.61 | 138955 | 9110.64 | 2.20% |
| 2025-07-25 | 6.66 | 6.59 | -0.07 | -1.05% | 6.58 | 6.69 | 159088 | 10522.74 | 2.52% |
| 2025-07-24 | 6.51 | 6.66 | 0.09 | 1.37% | 6.50 | 6.68 | 231079 | 15253.86 | 3.65% |
| 2025-07-23 | 6.81 | 6.57 | -0.18 | -2.67% | 6.53 | 6.81 | 311262 | 20709.49 | 4.92% |
| 2025-07-22 | 6.66 | 6.75 | 0.08 | 1.20% | 6.58 | 6.77 | 374715 | 25037.89 | 5.93% |
| 2025-07-21 | 6.57 | 6.67 | 0.09 | 1.37% | 6.55 | 6.68 | 334048 | 22215.40 | 5.28% |
| 2025-07-18 | 6.67 | 6.58 | -0.12 | -1.79% | 6.53 | 6.74 | 354762 | 23460.44 | 5.61% |
| 2025-07-17 | 6.60 | 6.70 | 0.01 | 0.15% | 6.60 | 6.79 | 482303 | 32142.02 | 7.63% |
| 2025-07-16 | 6.81 | 6.69 | -0.73 | -9.84% | 6.68 | 7.00 | 813453 | 55159.70 | 12.86% |
| 2025-07-15 | 7.45 | 7.42 | -0.82 | -9.95% | 7.42 | 7.63 | 311820 | 23255.25 | 4.93% |
| 2025-07-14 | 7.72 | 8.24 | 0.52 | 6.74% | 7.36 | 8.26 | 1157821 | 89197.09 | 18.31% |
| 2025-07-11 | 7.72 | 7.72 | 0.70 | 9.97% | 7.46 | 7.72 | 441650 | 33941.03 | 6.98% |
| 2025-07-10 | 6.40 | 7.02 | 0.64 | 10.03% | 6.40 | 7.02 | 335441 | 23360.29 | 5.30% |
| 2025-07-09 | 6.45 | 6.38 | -0.11 | -1.69% | 6.33 | 6.50 | 115652 | 7384.18 | 1.83% |
| 2025-07-08 | 6.21 | 6.49 | 0.28 | 4.51% | 6.19 | 6.52 | 260144 | 16660.15 | 4.11% |
| 2025-07-07 | 6.19 | 6.21 | 0.02 | 0.32% | 6.16 | 6.23 | 66616 | 4125.66 | 1.05% |
| 2025-07-04 | 6.34 | 6.19 | -0.15 | -2.37% | 6.15 | 6.34 | 101921 | 6330.04 | 1.61% |
| 2025-07-03 | 6.33 | 6.34 | -0.06 | -0.94% | 6.25 | 6.37 | 153171 | 9639.19 | 2.42% |
| 2025-07-02 | 6.18 | 6.40 | 0.20 | 3.23% | 6.17 | 6.46 | 274331 | 17384.00 | 4.34% |
| 2025-07-01 | 6.21 | 6.20 | -0.06 | -0.96% | 6.14 | 6.28 | 89744 | 5563.04 | 1.42% |
| 2025-06-30 | 6.13 | 6.26 | 0.16 | 2.62% | 6.09 | 6.27 | 148383 | 9169.36 | 2.35% |
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。
