| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 5.78 | 5.96 | 0.22 | 3.83% | 5.75 | 6.31 | 422970 | 25752.59 | 6.69% |
| 2025-06-19 | 5.81 | 5.74 | -0.13 | -2.21% | 5.73 | 5.89 | 51346 | 2976.17 | 0.81% |
| 2025-06-18 | 5.93 | 5.87 | -0.08 | -1.34% | 5.81 | 5.95 | 53559 | 3137.32 | 0.85% |
| 2025-06-17 | 6.01 | 5.95 | -0.06 | -1.00% | 5.91 | 6.04 | 64590 | 3845.79 | 1.02% |
| 2025-06-16 | 5.98 | 6.01 | 0.00 | 0.00% | 5.98 | 6.08 | 43602 | 2627.51 | 0.69% |
| 2025-06-13 | 6.15 | 6.01 | -0.16 | -2.59% | 5.96 | 6.15 | 77801 | 4693.15 | 1.23% |
| 2025-06-12 | 6.14 | 6.17 | 0.00 | 0.00% | 6.09 | 6.19 | 66250 | 4062.63 | 1.05% |
| 2025-06-11 | 6.06 | 6.17 | 0.08 | 1.31% | 6.06 | 6.18 | 85921 | 5276.27 | 1.36% |
| 2025-06-10 | 6.06 | 6.09 | -0.07 | -1.14% | 6.01 | 6.18 | 120283 | 7328.50 | 1.90% |
| 2025-06-09 | 6.15 | 6.16 | 0.04 | 0.65% | 6.12 | 6.24 | 120628 | 7435.79 | 1.91% |
| 2025-06-06 | 6.03 | 6.12 | 0.07 | 1.16% | 6.00 | 6.28 | 148995 | 9147.46 | 2.36% |
| 2025-06-05 | 6.19 | 6.05 | -0.14 | -2.26% | 5.99 | 6.23 | 140963 | 8537.46 | 2.23% |
| 2025-06-04 | 6.02 | 6.19 | 0.11 | 1.81% | 6.02 | 6.20 | 183240 | 11225.41 | 2.90% |
| 2025-06-03 | 6.19 | 6.08 | -0.02 | -0.33% | 6.05 | 6.23 | 200658 | 12236.49 | 3.17% |
| 2025-05-30 | 6.50 | 6.10 | -0.36 | -5.57% | 6.10 | 6.55 | 344543 | 21495.96 | 5.45% |
| 2025-05-29 | 5.98 | 6.46 | 0.59 | 10.05% | 5.93 | 6.46 | 463457 | 29173.11 | 7.33% |
| 2025-05-28 | 5.89 | 5.87 | -0.05 | -0.84% | 5.85 | 5.95 | 79203 | 4663.68 | 1.25% |
| 2025-05-27 | 6.15 | 5.92 | -0.09 | -1.50% | 5.73 | 6.18 | 163639 | 9779.59 | 2.59% |
| 2025-05-26 | 6.01 | 6.01 | -0.01 | -0.17% | 5.97 | 6.05 | 45182 | 2713.45 | 0.71% |
| 2025-05-23 | 6.07 | 6.02 | -0.02 | -0.33% | 5.98 | 6.12 | 63125 | 3819.25 | 1.00% |
| 2025-05-22 | 6.16 | 6.04 | -0.10 | -1.63% | 6.03 | 6.19 | 52861 | 3214.60 | 0.84% |
| 2025-05-21 | 6.11 | 6.14 | 0.00 | 0.00% | 6.07 | 6.17 | 51008 | 3125.54 | 0.81% |
| 2025-05-20 | 6.12 | 6.14 | 0.02 | 0.33% | 6.05 | 6.14 | 42452 | 2588.51 | 0.67% |
| 2025-05-19 | 6.00 | 6.12 | 0.12 | 2.00% | 5.98 | 6.12 | 74066 | 4472.12 | 1.17% |
| 2025-05-16 | 6.20 | 6.00 | -0.13 | -2.12% | 5.95 | 6.20 | 73752 | 4435.55 | 1.17% |
| 2025-05-15 | 6.03 | 6.13 | 0.12 | 2.00% | 5.97 | 6.13 | 85686 | 5197.36 | 1.36% |
| 2025-05-14 | 6.07 | 6.01 | -0.05 | -0.83% | 5.96 | 6.08 | 68463 | 4111.93 | 1.08% |
| 2025-05-13 | 5.98 | 6.06 | 0.14 | 2.36% | 5.92 | 6.14 | 97239 | 5866.19 | 1.54% |
| 2025-05-12 | 5.95 | 5.92 | -0.02 | -0.34% | 5.88 | 6.00 | 42209 | 2499.20 | 0.67% |
| 2025-05-09 | 5.89 | 5.94 | 0.06 | 1.02% | 5.85 | 5.98 | 57121 | 3382.21 | 0.90% |
| 2025-05-08 | 5.81 | 5.88 | 0.05 | 0.86% | 5.78 | 5.94 | 52099 | 3065.79 | 0.82% |
| 2025-05-07 | 5.79 | 5.83 | 0.07 | 1.22% | 5.76 | 5.85 | 46708 | 2706.84 | 0.74% |
| 2025-05-06 | 5.72 | 5.76 | 0.04 | 0.70% | 5.70 | 5.79 | 38535 | 2217.18 | 0.61% |
| 2025-04-30 | 5.59 | 5.72 | 0.12 | 2.14% | 5.59 | 5.82 | 66448 | 3806.98 | 1.05% |
| 2025-04-29 | 5.49 | 5.60 | 0.12 | 2.19% | 5.46 | 5.70 | 53334 | 2996.45 | 0.84% |
| 2025-04-28 | 5.53 | 5.48 | -0.05 | -0.90% | 5.43 | 5.61 | 49239 | 2713.93 | 0.78% |
| 2025-04-25 | 5.60 | 5.53 | -0.09 | -1.60% | 5.52 | 5.65 | 47474 | 2638.02 | 0.75% |
| 2025-04-24 | 5.54 | 5.62 | 0.04 | 0.72% | 5.54 | 5.72 | 59980 | 3380.88 | 0.95% |
| 2025-04-23 | 5.48 | 5.58 | 0.11 | 2.01% | 5.48 | 5.72 | 82444 | 4610.53 | 1.30% |
| 2025-04-22 | 5.40 | 5.47 | 0.07 | 1.30% | 5.37 | 5.52 | 40541 | 2206.44 | 0.64% |
| 2025-04-21 | 5.37 | 5.40 | -0.01 | -0.18% | 5.37 | 5.46 | 36343 | 1968.09 | 0.57% |
| 2025-04-18 | 5.47 | 5.41 | -0.06 | -1.10% | 5.39 | 5.52 | 27872 | 1514.89 | 0.44% |
| 2025-04-17 | 5.35 | 5.47 | 0.09 | 1.67% | 5.33 | 5.51 | 39438 | 2159.42 | 0.62% |
| 2025-04-16 | 5.45 | 5.38 | -0.10 | -1.82% | 5.26 | 5.51 | 45319 | 2433.15 | 0.72% |
| 2025-04-15 | 5.45 | 5.48 | 0.01 | 0.18% | 5.44 | 5.53 | 42952 | 2350.43 | 0.68% |
| 2025-04-14 | 5.40 | 5.47 | 0.12 | 2.24% | 5.40 | 5.55 | 41965 | 2298.03 | 0.66% |
| 2025-04-11 | 5.34 | 5.35 | 0.00 | 0.00% | 5.29 | 5.43 | 41769 | 2247.10 | 0.66% |
| 2025-04-10 | 5.26 | 5.35 | 0.18 | 3.48% | 5.21 | 5.40 | 61693 | 3296.66 | 0.98% |
| 2025-04-09 | 5.04 | 5.17 | 0.07 | 1.37% | 4.72 | 5.23 | 78698 | 3917.49 | 1.24% |
| 2025-04-08 | 5.11 | 5.10 | -0.23 | -4.32% | 5.02 | 5.32 | 90019 | 4619.82 | 1.42% |
| 2025-04-07 | 5.60 | 5.33 | -0.59 | -9.97% | 5.33 | 5.65 | 62399 | 3372.43 | 0.99% |
| 2025-04-03 | 5.82 | 5.92 | 0.03 | 0.51% | 5.79 | 5.98 | 57767 | 3401.69 | 0.91% |
| 2025-04-02 | 5.91 | 5.89 | -0.05 | -0.84% | 5.86 | 6.00 | 48873 | 2898.81 | 0.77% |
| 2025-04-01 | 5.85 | 5.94 | 0.21 | 3.66% | 5.79 | 6.24 | 74984 | 4479.26 | 1.19% |
| 2025-03-31 | 5.70 | 5.73 | -0.06 | -1.04% | 5.66 | 5.80 | 47953 | 2743.65 | 0.76% |
| 2025-03-28 | 6.06 | 5.79 | -0.26 | -4.30% | 5.78 | 6.07 | 77667 | 4572.14 | 1.23% |
| 2025-03-27 | 6.03 | 6.05 | 0.04 | 0.67% | 5.95 | 6.15 | 69223 | 4200.86 | 1.09% |
| 2025-03-26 | 5.86 | 6.01 | 0.15 | 2.56% | 5.84 | 6.02 | 50193 | 2994.41 | 0.79% |
| 2025-03-25 | 5.80 | 5.86 | 0.07 | 1.21% | 5.72 | 5.89 | 48421 | 2815.52 | 0.77% |
| 2025-03-24 | 5.98 | 5.79 | -0.19 | -3.18% | 5.69 | 6.01 | 73423 | 4272.04 | 1.16% |
| 2025-03-21 | 6.02 | 5.98 | -0.04 | -0.66% | 5.95 | 6.05 | 54278 | 3253.71 | 0.86% |
| 2025-03-20 | 6.10 | 6.02 | -0.09 | -1.47% | 6.00 | 6.13 | 67193 | 4079.90 | 1.06% |
| 2025-03-19 | 6.11 | 6.11 | -0.02 | -0.33% | 6.08 | 6.15 | 44588 | 2722.45 | 0.71% |
| 2025-03-18 | 6.21 | 6.13 | -0.02 | -0.33% | 6.10 | 6.24 | 58441 | 3595.45 | 0.92% |
| 2025-03-17 | 6.21 | 6.15 | -0.04 | -0.65% | 6.11 | 6.21 | 68256 | 4187.58 | 1.08% |
| 2025-03-14 | 6.21 | 6.19 | 0.02 | 0.32% | 6.05 | 6.21 | 77260 | 4728.76 | 1.22% |
| 2025-03-13 | 6.30 | 6.17 | -0.12 | -1.91% | 6.08 | 6.30 | 110285 | 6789.10 | 1.74% |
| 2025-03-12 | 6.08 | 6.29 | 0.22 | 3.62% | 6.07 | 6.46 | 181331 | 11342.26 | 2.87% |
| 2025-03-11 | 5.99 | 6.07 | 0.05 | 0.83% | 5.94 | 6.07 | 57225 | 3438.32 | 0.91% |
| 2025-03-10 | 5.91 | 6.02 | 0.10 | 1.69% | 5.91 | 6.07 | 62609 | 3756.73 | 0.99% |
| 2025-03-07 | 5.95 | 5.92 | -0.06 | -1.00% | 5.89 | 6.04 | 69910 | 4166.89 | 1.11% |
| 2025-03-06 | 5.90 | 5.98 | 0.08 | 1.36% | 5.86 | 5.98 | 62047 | 3689.78 | 0.98% |
| 2025-03-05 | 5.97 | 5.90 | -0.07 | -1.17% | 5.80 | 5.97 | 61182 | 3591.83 | 0.97% |
| 2025-03-04 | 5.88 | 5.97 | 0.01 | 0.17% | 5.88 | 5.98 | 51388 | 3049.82 | 0.81% |
| 2025-03-03 | 5.91 | 5.96 | 0.05 | 0.85% | 5.91 | 6.04 | 72378 | 4331.80 | 1.14% |
| 2025-02-28 | 6.15 | 5.91 | -0.24 | -3.90% | 5.90 | 6.16 | 104320 | 6261.98 | 1.65% |
| 2025-02-27 | 6.28 | 6.15 | -0.15 | -2.38% | 6.10 | 6.31 | 142542 | 8798.55 | 2.25% |
| 2025-02-26 | 6.39 | 6.30 | -0.04 | -0.63% | 6.25 | 6.55 | 196131 | 12475.75 | 3.10% |
| 2025-02-25 | 6.06 | 6.34 | 0.23 | 3.76% | 6.01 | 6.52 | 258024 | 16178.14 | 4.08% |
| 2025-02-24 | 6.02 | 6.11 | -0.03 | -0.49% | 6.01 | 6.25 | 168450 | 10250.91 | 2.66% |
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。
