| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 26.68 | 27.09 | 0.39 | 1.46% | 26.68 | 27.12 | 10943 | 2950.68 | 0.78% | 0.00 |
| 2025-07-31 | 26.96 | 26.70 | -0.30 | -1.11% | 26.66 | 27.26 | 13495 | 3638.70 | 0.96% | 0.00 |
| 2025-07-30 | 27.16 | 27.00 | -0.19 | -0.70% | 26.80 | 27.35 | 10806 | 2925.79 | 0.77% | 0.00 |
| 2025-07-29 | 27.22 | 27.19 | 0.02 | 0.07% | 26.89 | 27.22 | 10968 | 2967.96 | 0.78% | 0.00 |
| 2025-07-28 | 27.20 | 27.17 | -0.02 | -0.07% | 27.02 | 27.27 | 8801 | 2388.39 | 0.63% | 0.00 |
| 2025-07-25 | 27.16 | 27.19 | 0.09 | 0.33% | 27.00 | 27.20 | 9187 | 2489.42 | 0.66% | 0.00 |
| 2025-07-24 | 26.95 | 27.10 | 0.14 | 0.52% | 26.83 | 27.20 | 12526 | 3393.78 | 0.89% | 0.00 |
| 2025-07-23 | 27.71 | 26.96 | -0.70 | -2.53% | 26.91 | 27.71 | 19049 | 5183.45 | 1.36% | 0.00 |
| 2025-07-22 | 27.39 | 27.66 | 0.43 | 1.58% | 27.05 | 27.76 | 19422 | 5309.97 | 1.39% | 0.00 |
| 2025-07-21 | 26.75 | 27.23 | 0.69 | 2.60% | 26.70 | 27.38 | 18927 | 5140.89 | 1.35% | 0.00 |
| 2025-07-18 | 26.38 | 26.54 | 0.21 | 0.80% | 26.38 | 26.59 | 8259 | 2187.24 | 0.59% | 0.00 |
| 2025-07-17 | 26.38 | 26.33 | -0.05 | -0.19% | 26.32 | 26.57 | 8530 | 2256.98 | 0.61% | 0.00 |
| 2025-07-16 | 26.08 | 26.38 | 0.28 | 1.07% | 26.08 | 26.56 | 11261 | 2967.54 | 0.80% | 0.00 |
| 2025-07-15 | 26.48 | 26.10 | -0.17 | -0.65% | 25.80 | 26.48 | 13164 | 3437.33 | 0.94% | 0.00 |
| 2025-07-14 | 26.13 | 26.27 | 0.09 | 0.34% | 26.13 | 26.37 | 7819 | 2053.78 | 0.56% | 0.00 |
| 2025-07-11 | 26.20 | 26.18 | -0.02 | -0.08% | 26.13 | 26.40 | 10408 | 2730.22 | 0.74% | 0.00 |
| 2025-07-10 | 26.01 | 26.20 | 0.11 | 0.42% | 26.01 | 26.46 | 10029 | 2638.52 | 0.72% | 0.00 |
| 2025-07-09 | 25.95 | 26.09 | 0.11 | 0.42% | 25.95 | 26.53 | 16264 | 4267.45 | 1.16% | 0.00 |
| 2025-07-08 | 25.67 | 25.98 | 0.31 | 1.21% | 25.63 | 26.02 | 11224 | 2902.10 | 0.80% | 0.00 |
| 2025-07-07 | 25.45 | 25.67 | 0.26 | 1.02% | 25.42 | 25.79 | 8856 | 2267.34 | 0.63% | 0.00 |
| 2025-07-04 | 25.53 | 25.41 | -0.20 | -0.78% | 25.31 | 25.65 | 8039 | 2048.15 | 0.57% | 0.00 |
| 2025-07-03 | 25.50 | 25.61 | 0.16 | 0.63% | 25.44 | 25.62 | 7249 | 1852.67 | 0.52% | 0.00 |
| 2025-07-02 | 25.50 | 25.45 | -0.13 | -0.51% | 25.36 | 25.59 | 8768 | 2233.28 | 0.63% | 0.00 |
| 2025-07-01 | 25.68 | 25.58 | -0.10 | -0.39% | 25.50 | 25.78 | 8127 | 2080.86 | 0.58% | 0.00 |
| 2025-06-30 | 25.45 | 25.68 | 0.21 | 0.82% | 25.45 | 25.77 | 7918 | 2031.87 | 0.57% | 0.00 |
| 2025-06-27 | 25.22 | 25.47 | 0.27 | 1.07% | 25.22 | 25.55 | 7876 | 2004.44 | 0.56% | 0.00 |
| 2025-06-26 | 25.40 | 25.20 | -0.20 | -0.79% | 25.20 | 25.48 | 6844 | 1733.99 | 0.49% | 0.00 |
| 2025-06-25 | 25.49 | 25.40 | 0.00 | 0.00% | 25.25 | 25.58 | 9161 | 2324.75 | 0.65% | 0.00 |
| 2025-06-24 | 25.10 | 25.40 | 0.50 | 2.01% | 24.93 | 25.46 | 10837 | 2744.46 | 0.77% | 0.00 |
| 2025-06-23 | 24.53 | 24.90 | 0.27 | 1.10% | 24.53 | 24.95 | 4126 | 1023.80 | 0.29% | 0.00 |
| 2025-06-20 | 24.70 | 24.63 | -0.04 | -0.16% | 24.60 | 25.05 | 7182 | 1782.29 | 0.51% | 0.00 |
| 2025-06-19 | 25.00 | 24.67 | -0.38 | -1.52% | 24.62 | 25.16 | 8413 | 2089.75 | 0.60% | 0.00 |
| 2025-06-18 | 25.17 | 25.05 | 0.00 | 0.00% | 24.91 | 25.21 | 5417 | 1356.81 | 0.39% | 0.00 |
| 2025-06-17 | 25.01 | 25.05 | 0.04 | 0.16% | 24.94 | 25.20 | 4753 | 1192.15 | 0.34% | 0.00 |
| 2025-06-16 | 24.97 | 25.01 | 0.12 | 0.48% | 24.82 | 25.16 | 5594 | 1403.11 | 0.40% | 0.00 |
| 2025-06-13 | 25.30 | 24.89 | -0.45 | -1.78% | 24.83 | 25.39 | 10163 | 2547.19 | 0.73% | 0.00 |
| 2025-06-12 | 25.55 | 25.34 | -0.26 | -1.02% | 25.31 | 25.60 | 7243 | 1842.59 | 0.52% | 0.00 |
| 2025-06-11 | 25.54 | 25.60 | 0.14 | 0.55% | 25.38 | 25.72 | 5858 | 1500.97 | 0.42% | 0.00 |
| 2025-06-10 | 25.75 | 25.46 | -0.34 | -1.32% | 25.22 | 25.75 | 10455 | 2665.00 | 0.75% | 0.00 |
| 2025-06-09 | 25.63 | 25.80 | 0.17 | 0.66% | 25.55 | 25.90 | 7418 | 1912.64 | 0.53% | 0.00 |
| 2025-06-06 | 25.52 | 25.63 | 0.03 | 0.12% | 25.39 | 25.82 | 10651 | 2728.03 | 0.76% | 0.00 |
| 2025-06-05 | 25.39 | 25.60 | 0.36 | 1.43% | 25.26 | 25.91 | 12823 | 3289.15 | 0.92% | 0.00 |
| 2025-06-04 | 25.20 | 25.24 | 0.04 | 0.16% | 25.15 | 25.41 | 6793 | 1717.57 | 0.49% | 0.00 |
| 2025-06-03 | 25.01 | 25.20 | 0.15 | 0.60% | 25.01 | 25.23 | 5764 | 1449.49 | 0.41% | 0.00 |
| 2025-05-30 | 25.23 | 25.05 | -0.18 | -0.71% | 25.01 | 25.25 | 7152 | 1793.00 | 0.51% | 0.00 |
| 2025-05-29 | 25.01 | 25.23 | 0.20 | 0.80% | 24.99 | 25.27 | 11396 | 2867.30 | 0.81% | 10.00 |
| 2025-05-28 | 25.18 | 25.03 | -0.13 | -0.52% | 24.91 | 25.25 | 5922 | 1483.84 | 0.42% | 0.00 |
| 2025-05-27 | 24.52 | 25.16 | 0.56 | 2.28% | 24.52 | 25.29 | 12438 | 3105.49 | 0.89% | 0.00 |
| 2025-05-26 | 24.53 | 24.60 | 0.06 | 0.24% | 24.32 | 24.78 | 6171 | 1514.66 | 0.44% | 0.00 |
| 2025-05-23 | 24.78 | 24.54 | -0.24 | -0.97% | 24.50 | 24.99 | 7879 | 1949.86 | 0.56% | 0.00 |
| 2025-05-22 | 25.20 | 24.78 | -0.34 | -1.35% | 24.77 | 25.30 | 7825 | 1954.94 | 0.56% | 0.00 |
| 2025-05-21 | 25.26 | 25.12 | -0.07 | -0.28% | 25.08 | 25.30 | 5342 | 1345.06 | 0.38% | 0.00 |
| 2025-05-20 | 25.09 | 25.19 | 0.22 | 0.88% | 24.87 | 25.24 | 8223 | 2067.52 | 0.59% | 0.00 |
| 2025-05-19 | 24.96 | 24.97 | -0.01 | -0.04% | 24.78 | 25.07 | 4865 | 1213.96 | 0.35% | 0.00 |
| 2025-05-16 | 24.89 | 24.98 | 0.18 | 0.73% | 24.75 | 25.19 | 7230 | 1806.81 | 0.52% | 0.00 |
| 2025-05-15 | 25.10 | 24.80 | -0.15 | -0.60% | 24.76 | 25.12 | 7067 | 1758.05 | 0.50% | 0.00 |
| 2025-05-14 | 24.86 | 24.95 | -0.05 | -0.20% | 24.73 | 25.07 | 9826 | 2444.71 | 0.70% | 0.00 |
| 2025-05-13 | 25.50 | 25.00 | -0.16 | -0.64% | 24.95 | 25.58 | 12398 | 3124.16 | 0.89% | 0.00 |
| 2025-05-12 | 24.94 | 25.16 | 0.37 | 1.49% | 24.90 | 25.22 | 11577 | 2903.07 | 0.83% | 0.00 |
| 2025-05-09 | 25.38 | 24.79 | -0.63 | -2.48% | 24.79 | 25.59 | 15273 | 3813.54 | 1.09% | 0.00 |
| 2025-05-08 | 24.81 | 25.42 | 0.50 | 2.01% | 24.80 | 25.49 | 14849 | 3744.65 | 1.06% | 0.00 |
| 2025-05-07 | 24.65 | 24.92 | 0.42 | 1.71% | 24.65 | 25.18 | 19398 | 4838.42 | 1.39% | 0.00 |
| 2025-05-06 | 24.34 | 24.50 | 0.14 | 0.57% | 24.32 | 24.56 | 26083 | 6372.44 | 1.86% | 0.00 |
| 2025-04-30 | 24.50 | 24.36 | -1.44 | -5.58% | 24.13 | 24.63 | 33606 | 8194.28 | 2.40% | 0.00 |
| 2025-04-29 | 25.43 | 25.80 | 0.30 | 1.18% | 25.43 | 25.96 | 9371 | 2421.32 | 0.67% | 0.00 |
| 2025-04-28 | 25.97 | 25.50 | -0.45 | -1.73% | 25.40 | 26.09 | 8883 | 2277.70 | 0.63% | 0.00 |
| 2025-04-25 | 25.95 | 25.95 | 0.15 | 0.58% | 25.70 | 26.12 | 9000 | 2332.41 | 0.64% | 0.00 |
| 2025-04-24 | 26.08 | 25.80 | -0.28 | -1.07% | 25.66 | 26.26 | 8633 | 2237.38 | 0.62% | 0.00 |
| 2025-04-23 | 25.88 | 26.08 | 0.39 | 1.52% | 25.80 | 26.19 | 10062 | 2620.36 | 0.72% | 0.00 |
| 2025-04-22 | 25.68 | 25.69 | 0.00 | 0.00% | 25.45 | 25.75 | 6465 | 1656.10 | 0.46% | 0.00 |
| 2025-04-21 | 25.28 | 25.69 | 0.35 | 1.38% | 25.22 | 25.70 | 7897 | 2020.59 | 0.56% | 0.00 |
| 2025-04-18 | 25.80 | 25.34 | -0.41 | -1.59% | 25.25 | 25.84 | 11940 | 3036.91 | 0.85% | 0.00 |
| 2025-04-17 | 25.70 | 25.75 | 0.05 | 0.19% | 25.59 | 26.03 | 7560 | 1958.49 | 0.54% | 14.00 |
| 2025-04-16 | 26.20 | 25.70 | -0.48 | -1.83% | 25.40 | 26.20 | 9178 | 2366.86 | 0.66% | 0.00 |
| 2025-04-15 | 26.45 | 26.18 | -0.41 | -1.54% | 25.81 | 26.45 | 12982 | 3390.48 | 0.93% | 0.00 |
| 2025-04-14 | 26.68 | 26.59 | 0.31 | 1.18% | 26.41 | 26.91 | 10786 | 2877.17 | 0.77% | 0.00 |
| 2025-04-11 | 25.80 | 26.28 | 0.40 | 1.55% | 25.68 | 26.46 | 13927 | 3636.84 | 0.99% | 0.00 |
| 2025-04-10 | 26.20 | 25.88 | 0.18 | 0.70% | 25.55 | 26.72 | 29253 | 7630.03 | 2.09% | 0.00 |
| 2025-04-09 | 24.77 | 25.70 | 0.50 | 1.98% | 23.98 | 25.83 | 13533 | 3387.66 | 0.97% | 0.00 |
| 2025-04-08 | 24.98 | 25.20 | 0.40 | 1.61% | 24.62 | 25.95 | 11588 | 2914.23 | 0.83% | 0.00 |
XD宏力达(688330)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。
