| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 27.47 | 24.80 | -3.60 | -12.68% | 24.26 | 27.47 | 20943 | 5409.85 | 1.50% | 0.00 |
| 2025-04-03 | 29.00 | 28.40 | -0.40 | -1.39% | 28.26 | 29.00 | 8612 | 2458.78 | 0.62% | 0.00 |
| 2025-04-02 | 28.93 | 28.80 | -0.13 | -0.45% | 28.75 | 29.08 | 5260 | 1520.42 | 0.38% | 0.00 |
| 2025-04-01 | 28.01 | 28.93 | 0.97 | 3.47% | 27.92 | 29.34 | 17258 | 4988.45 | 1.23% | 0.00 |
| 2025-03-31 | 28.12 | 27.96 | -0.21 | -0.75% | 27.69 | 28.30 | 8056 | 2250.62 | 0.58% | 0.00 |
| 2025-03-28 | 28.42 | 28.17 | -0.24 | -0.84% | 28.16 | 28.67 | 6078 | 1724.79 | 0.43% | 0.00 |
| 2025-03-27 | 28.86 | 28.41 | -0.45 | -1.56% | 28.17 | 28.86 | 7498 | 2134.94 | 0.54% | 0.00 |
| 2025-03-26 | 28.62 | 28.86 | 0.24 | 0.84% | 28.52 | 29.16 | 6590 | 1908.11 | 0.47% | 0.00 |
| 2025-03-25 | 28.66 | 28.62 | -0.04 | -0.14% | 28.40 | 28.91 | 7464 | 2138.73 | 0.53% | 0.00 |
| 2025-03-24 | 29.23 | 28.66 | -0.40 | -1.38% | 28.18 | 29.44 | 13033 | 3744.11 | 0.93% | 0.00 |
| 2025-03-21 | 29.38 | 29.06 | -0.33 | -1.12% | 29.01 | 29.54 | 12807 | 3749.09 | 0.91% | 0.00 |
| 2025-03-20 | 29.70 | 29.39 | -0.06 | -0.20% | 29.30 | 29.72 | 10076 | 2969.73 | 0.72% | 0.00 |
| 2025-03-19 | 29.59 | 29.45 | -0.25 | -0.84% | 29.30 | 29.89 | 7988 | 2358.13 | 0.57% | 0.00 |
| 2025-03-18 | 29.30 | 29.70 | 0.35 | 1.19% | 29.30 | 29.89 | 11713 | 3469.87 | 0.84% | 0.00 |
| 2025-03-17 | 29.61 | 29.35 | -0.20 | -0.68% | 29.25 | 29.75 | 12998 | 3823.79 | 0.93% | 0.00 |
| 2025-03-14 | 29.28 | 29.55 | 0.30 | 1.03% | 29.05 | 29.64 | 13557 | 3986.49 | 0.97% | 3.00 |
| 2025-03-13 | 30.43 | 29.25 | -1.18 | -3.88% | 29.10 | 30.43 | 26908 | 7935.58 | 1.92% | 0.00 |
| 2025-03-12 | 30.70 | 30.43 | 0.06 | 0.20% | 30.35 | 31.09 | 24602 | 7535.77 | 1.76% | 0.00 |
| 2025-03-11 | 29.90 | 30.37 | 0.30 | 1.00% | 29.54 | 30.43 | 18478 | 5562.33 | 1.32% | 2.00 |
| 2025-03-10 | 29.36 | 30.07 | 0.51 | 1.73% | 29.30 | 30.74 | 28975 | 8738.11 | 2.07% | 0.00 |
| 2025-03-07 | 28.55 | 29.56 | 0.86 | 3.00% | 28.41 | 29.72 | 26516 | 7771.54 | 1.89% | 0.00 |
| 2025-03-06 | 28.48 | 28.70 | 0.30 | 1.06% | 28.36 | 28.80 | 13338 | 3824.28 | 0.95% | 0.00 |
| 2025-03-05 | 28.45 | 28.40 | 0.07 | 0.25% | 28.11 | 28.48 | 9357 | 2649.32 | 0.67% | 4.00 |
| 2025-03-04 | 27.95 | 28.33 | 0.21 | 0.75% | 27.90 | 28.70 | 14650 | 4154.97 | 1.05% | 0.00 |
| 2025-03-03 | 27.87 | 28.12 | 0.22 | 0.79% | 27.80 | 28.44 | 19262 | 5426.34 | 1.38% | 0.00 |
| 2025-02-28 | 28.23 | 27.90 | -0.27 | -0.96% | 27.73 | 28.53 | 19504 | 5464.48 | 1.39% | 0.00 |
| 2025-02-27 | 27.97 | 28.17 | 0.18 | 0.64% | 27.59 | 28.26 | 13856 | 3875.00 | 0.99% | 0.00 |
| 2025-02-26 | 28.07 | 27.99 | 0.14 | 0.50% | 27.81 | 28.30 | 12614 | 3536.38 | 0.90% | 0.00 |
| 2025-02-25 | 27.69 | 27.85 | 0.10 | 0.36% | 27.20 | 28.09 | 11312 | 3143.51 | 0.81% | 0.00 |
| 2025-02-24 | 27.84 | 27.75 | -0.06 | -0.22% | 27.52 | 28.06 | 11052 | 3070.37 | 0.79% | 0.00 |
| 2025-02-21 | 27.40 | 27.81 | 0.36 | 1.31% | 27.10 | 27.95 | 14324 | 3949.39 | 1.02% | 0.00 |
| 2025-02-20 | 27.20 | 27.45 | 0.36 | 1.33% | 27.07 | 27.49 | 10025 | 2741.51 | 0.72% | 0.00 |
| 2025-02-19 | 26.22 | 27.09 | 0.82 | 3.12% | 26.22 | 27.12 | 10235 | 2752.90 | 0.73% | 0.00 |
| 2025-02-18 | 26.66 | 26.27 | -0.55 | -2.05% | 26.11 | 26.96 | 9320 | 2474.18 | 0.67% | 0.00 |
| 2025-02-17 | 26.71 | 26.82 | 0.11 | 0.41% | 26.54 | 26.90 | 7800 | 2086.41 | 0.56% | 0.00 |
| 2025-02-14 | 26.76 | 26.71 | -0.09 | -0.34% | 26.62 | 26.94 | 8973 | 2400.23 | 0.64% | 0.00 |
| 2025-02-13 | 27.28 | 26.80 | -0.43 | -1.58% | 26.80 | 27.38 | 9060 | 2443.95 | 0.65% | 0.00 |
| 2025-02-12 | 26.70 | 27.23 | 0.53 | 1.99% | 26.59 | 27.31 | 10314 | 2785.84 | 0.74% | 0.00 |
| 2025-02-11 | 26.74 | 26.70 | -0.15 | -0.56% | 26.50 | 26.98 | 7279 | 1942.47 | 0.52% | 0.00 |
| 2025-02-10 | 26.86 | 26.85 | 0.07 | 0.26% | 26.58 | 26.97 | 6746 | 1808.97 | 0.48% | 0.00 |
| 2025-02-07 | 26.66 | 26.78 | 0.13 | 0.49% | 26.61 | 27.03 | 11519 | 3093.69 | 0.82% | 0.00 |
| 2025-02-06 | 26.13 | 26.65 | 0.41 | 1.56% | 26.13 | 26.65 | 9040 | 2391.40 | 0.65% | 0.00 |
| 2025-02-05 | 26.58 | 26.24 | -0.20 | -0.76% | 26.05 | 26.80 | 8352 | 2204.34 | 0.60% | 0.00 |
| 2025-01-27 | 26.63 | 26.44 | -0.19 | -0.71% | 26.35 | 26.79 | 6125 | 1624.08 | 0.44% | 0.00 |
| 2025-01-24 | 26.20 | 26.63 | 0.43 | 1.64% | 26.00 | 26.66 | 7695 | 2025.43 | 0.55% | 0.00 |
| 2025-01-23 | 26.44 | 26.20 | -0.04 | -0.15% | 26.13 | 26.74 | 7762 | 2053.09 | 0.55% | 0.00 |
| 2025-01-22 | 26.13 | 26.24 | 0.05 | 0.19% | 26.04 | 26.60 | 6823 | 1792.65 | 0.49% | 0.00 |
| 2025-01-21 | 26.01 | 26.19 | 0.29 | 1.12% | 25.75 | 26.25 | 6954 | 1809.23 | 0.50% | 0.00 |
| 2025-01-20 | 25.63 | 25.90 | 0.37 | 1.45% | 25.37 | 26.00 | 5003 | 1292.90 | 0.36% | 0.00 |
| 2025-01-17 | 25.65 | 25.53 | 0.27 | 1.07% | 25.13 | 25.65 | 6797 | 1725.40 | 0.49% | 0.00 |
| 2025-01-16 | 25.43 | 25.26 | -0.03 | -0.12% | 25.03 | 25.73 | 6053 | 1534.51 | 0.43% | 0.00 |
| 2025-01-15 | 25.55 | 25.29 | -0.26 | -1.02% | 25.20 | 25.58 | 5026 | 1275.18 | 0.36% | 0.00 |
| 2025-01-14 | 24.49 | 25.55 | 1.07 | 4.37% | 24.49 | 25.56 | 8633 | 2174.80 | 0.62% | 0.00 |
| 2025-01-13 | 24.28 | 24.48 | -0.04 | -0.16% | 24.19 | 24.86 | 5169 | 1263.37 | 0.37% | 0.00 |
| 2025-01-10 | 24.97 | 24.52 | -0.54 | -2.15% | 24.51 | 25.30 | 5115 | 1273.30 | 0.37% | 0.00 |
| 2025-01-09 | 25.22 | 25.06 | -0.16 | -0.63% | 24.81 | 25.39 | 9150 | 2291.36 | 0.65% | 0.00 |
| 2025-01-08 | 25.08 | 25.22 | -0.13 | -0.51% | 24.53 | 25.45 | 7304 | 1830.40 | 0.52% | 0.00 |
| 2025-01-07 | 24.75 | 25.35 | 0.65 | 2.63% | 24.69 | 25.39 | 7047 | 1769.51 | 0.50% | 0.00 |
| 2025-01-06 | 25.10 | 24.70 | -0.51 | -2.02% | 24.45 | 25.67 | 13307 | 3302.07 | 0.95% | 0.00 |
| 2025-01-03 | 26.22 | 25.21 | -0.76 | -2.93% | 25.08 | 26.23 | 8260 | 2116.80 | 0.59% | 0.00 |
| 2025-01-02 | 26.21 | 25.97 | -0.27 | -1.03% | 25.68 | 26.70 | 11484 | 3012.04 | 0.82% | 0.00 |
| 2024-12-31 | 27.11 | 26.24 | -0.85 | -3.14% | 26.20 | 27.29 | 9050 | 2403.49 | 0.65% | 0.00 |
| 2024-12-30 | 27.22 | 27.09 | -0.07 | -0.26% | 26.51 | 27.30 | 7099 | 1914.38 | 0.51% | 0.00 |
| 2024-12-27 | 27.21 | 27.16 | 0.15 | 0.56% | 27.04 | 27.56 | 6027 | 1646.29 | 0.43% | 0.00 |
| 2024-12-26 | 26.40 | 27.01 | 0.53 | 2.00% | 26.40 | 27.24 | 7622 | 2055.15 | 0.54% | 0.00 |
| 2024-12-25 | 26.94 | 26.48 | -0.48 | -1.78% | 26.35 | 27.34 | 8738 | 2325.02 | 0.62% | 2.49 |
| 2024-12-24 | 26.92 | 26.96 | 0.07 | 0.26% | 26.50 | 27.48 | 10550 | 2844.89 | 0.75% | 5.00 |
| 2024-12-23 | 27.89 | 26.89 | -0.93 | -3.34% | 26.86 | 27.95 | 9378 | 2565.46 | 0.67% | 0.00 |
| 2024-12-20 | 27.25 | 27.82 | 0.51 | 1.87% | 27.20 | 27.97 | 8294 | 2296.75 | 0.59% | 0.00 |
| 2024-12-19 | 27.34 | 27.31 | 0.03 | 0.11% | 26.80 | 27.47 | 7319 | 1986.80 | 0.52% | 0.00 |
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。
