| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 43.69 | 44.75 | 0.66 | 1.50% | 43.61 | 45.28 | 32983 | 14783.04 | 2.36% | 8.66 |
| 2026-02-05 | 45.49 | 44.09 | -1.76 | -3.84% | 43.82 | 45.76 | 42006 | 18648.30 | 3.00% | 0.00 |
| 2026-02-04 | 46.19 | 45.85 | -0.70 | -1.50% | 45.25 | 47.77 | 70008 | 32431.31 | 5.00% | 3.00 |
| 2026-02-03 | 44.90 | 46.55 | 2.01 | 4.51% | 44.60 | 46.99 | 81044 | 37300.03 | 5.79% | 2.64 |
| 2026-02-02 | 44.91 | 44.54 | -1.26 | -2.75% | 43.55 | 45.78 | 83829 | 37346.96 | 5.99% | 0.00 |
| 2026-01-30 | 41.60 | 45.80 | 6.62 | 16.90% | 40.48 | 46.28 | 151852 | 64501.52 | 10.85% | 0.00 |
| 2026-01-29 | 39.50 | 39.18 | -0.47 | -1.19% | 38.94 | 40.25 | 23125 | 9172.88 | 1.65% | 0.00 |
| 2026-01-28 | 39.51 | 39.65 | 0.48 | 1.23% | 39.50 | 40.39 | 31346 | 12498.36 | 2.24% | 0.00 |
| 2026-01-27 | 39.71 | 39.17 | -0.44 | -1.11% | 38.39 | 40.43 | 22458 | 8809.97 | 1.60% | 0.00 |
| 2026-01-26 | 40.42 | 39.61 | -0.71 | -1.76% | 39.19 | 40.50 | 25446 | 10102.98 | 1.82% | 0.00 |
| 2026-01-23 | 39.96 | 40.32 | 0.30 | 0.75% | 39.82 | 40.58 | 30713 | 12331.81 | 2.19% | 0.00 |
| 2026-01-22 | 40.13 | 40.02 | -0.31 | -0.77% | 39.79 | 40.79 | 20760 | 8313.61 | 1.48% | 0.00 |
| 2026-01-21 | 39.63 | 40.33 | 0.10 | 0.25% | 39.50 | 40.41 | 27156 | 10867.31 | 1.94% | 0.00 |
| 2026-01-20 | 41.99 | 40.23 | -1.29 | -3.11% | 39.80 | 41.99 | 34690 | 14002.04 | 2.48% | 0.00 |
| 2026-01-19 | 41.45 | 41.52 | 0.15 | 0.36% | 40.97 | 42.43 | 41369 | 17279.29 | 2.95% | 2.00 |
| 2026-01-16 | 42.18 | 41.37 | 0.12 | 0.29% | 41.32 | 43.06 | 37761 | 15855.94 | 2.70% | 0.00 |
| 2026-01-15 | 43.10 | 41.25 | -1.66 | -3.87% | 40.62 | 43.39 | 52446 | 21919.74 | 3.75% | 0.00 |
| 2026-01-14 | 40.90 | 42.91 | 2.81 | 7.01% | 39.70 | 43.45 | 70223 | 29101.15 | 5.02% | 0.00 |
| 2026-01-13 | 40.00 | 40.10 | 0.11 | 0.28% | 39.15 | 40.79 | 42275 | 16883.95 | 3.02% | 0.00 |
| 2026-01-12 | 38.72 | 39.99 | 1.30 | 3.36% | 38.72 | 40.40 | 38963 | 15458.25 | 2.78% | 0.00 |
| 2026-01-09 | 38.56 | 38.69 | 0.13 | 0.34% | 38.50 | 39.38 | 24236 | 9411.08 | 1.73% | 0.00 |
| 2026-01-08 | 38.05 | 38.56 | 0.52 | 1.37% | 38.03 | 39.15 | 21182 | 8172.75 | 1.51% | 0.00 |
| 2026-01-07 | 37.29 | 38.04 | 0.99 | 2.67% | 36.91 | 38.13 | 24234 | 9129.13 | 1.73% | 0.00 |
| 2026-01-06 | 36.83 | 37.05 | 0.25 | 0.68% | 36.68 | 37.30 | 19746 | 7296.14 | 1.41% | 0.00 |
| 2026-01-05 | 36.52 | 36.80 | 0.67 | 1.85% | 36.33 | 36.83 | 12716 | 4666.05 | 0.91% | 0.00 |
| 2025-12-31 | 36.65 | 36.13 | -0.41 | -1.12% | 35.80 | 36.88 | 10803 | 3899.73 | 0.77% | 0.00 |
| 2025-12-30 | 36.48 | 36.54 | 0.01 | 0.03% | 36.33 | 36.96 | 9805 | 3600.59 | 0.70% | 0.00 |
| 2025-12-29 | 36.69 | 36.53 | -0.16 | -0.44% | 35.97 | 36.69 | 14557 | 5283.85 | 1.04% | 0.00 |
| 2025-12-26 | 35.37 | 36.69 | 1.32 | 3.73% | 35.21 | 37.35 | 30971 | 11311.50 | 2.21% | 0.00 |
| 2025-12-25 | 35.21 | 35.37 | 0.00 | 0.00% | 35.10 | 35.58 | 12973 | 4586.20 | 0.93% | 0.00 |
| 2025-12-24 | 34.91 | 35.37 | 0.30 | 0.86% | 34.80 | 35.48 | 11475 | 4043.44 | 0.82% | 0.00 |
| 2025-12-23 | 35.17 | 35.07 | -0.24 | -0.68% | 35.01 | 35.34 | 11966 | 4208.28 | 0.85% | 0.00 |
| 2025-12-22 | 35.20 | 35.31 | 0.21 | 0.60% | 35.00 | 35.76 | 12753 | 4516.89 | 0.91% | 0.00 |
| 2025-12-19 | 34.80 | 35.10 | 0.30 | 0.86% | 34.80 | 35.39 | 9348 | 3282.77 | 0.67% | 0.00 |
| 2025-12-18 | 35.00 | 34.80 | -0.40 | -1.14% | 34.75 | 35.50 | 12719 | 4474.88 | 0.91% | 0.00 |
| 2025-12-17 | 34.94 | 35.20 | 0.13 | 0.37% | 34.40 | 35.35 | 15137 | 5269.39 | 1.08% | 0.00 |
| 2025-12-16 | 36.27 | 35.07 | -1.03 | -2.85% | 34.90 | 36.36 | 19771 | 6988.73 | 1.41% | 0.00 |
| 2025-12-15 | 37.33 | 36.10 | -1.20 | -3.22% | 36.10 | 37.45 | 18561 | 6821.05 | 1.33% | 0.00 |
| 2025-12-12 | 37.31 | 37.30 | 0.08 | 0.21% | 36.80 | 37.61 | 18997 | 7080.97 | 1.36% | 0.00 |
| 2025-12-11 | 38.43 | 37.22 | -1.03 | -2.69% | 37.22 | 38.62 | 21290 | 8030.22 | 1.52% | 0.00 |
| 2025-12-10 | 38.18 | 38.25 | -0.05 | -0.13% | 37.54 | 38.75 | 20533 | 7815.96 | 1.47% | 0.00 |
| 2025-12-09 | 39.20 | 38.30 | -1.05 | -2.67% | 38.14 | 39.20 | 26791 | 10343.63 | 1.91% | 0.00 |
| 2025-12-08 | 39.05 | 39.35 | -0.27 | -0.68% | 38.65 | 39.55 | 31335 | 12271.28 | 2.24% | 0.10 |
| 2025-12-05 | 40.75 | 39.62 | -1.78 | -4.30% | 38.70 | 40.95 | 52879 | 20843.46 | 3.78% | 4.74 |
| 2025-12-04 | 39.30 | 41.40 | 2.61 | 6.73% | 38.80 | 41.87 | 55441 | 22487.01 | 3.96% | 0.00 |
| 2025-12-03 | 39.75 | 38.79 | -0.88 | -2.22% | 38.42 | 39.77 | 23165 | 9014.51 | 1.65% | 0.00 |
| 2025-12-02 | 41.60 | 39.67 | -2.16 | -5.16% | 39.66 | 41.73 | 38057 | 15342.21 | 2.72% | 0.00 |
| 2025-12-01 | 40.60 | 41.83 | 1.62 | 4.03% | 39.58 | 42.17 | 48286 | 19822.45 | 3.45% | 0.00 |
| 2025-11-28 | 38.59 | 40.21 | 1.56 | 4.04% | 38.58 | 40.33 | 36724 | 14541.75 | 2.62% | 0.00 |
| 2025-11-27 | 37.78 | 38.65 | 0.79 | 2.09% | 37.56 | 39.09 | 29380 | 11342.16 | 2.10% | 0.00 |
| 2025-11-26 | 38.34 | 37.86 | -0.39 | -1.02% | 37.54 | 38.69 | 23539 | 8948.58 | 1.68% | 10.08 |
| 2025-11-25 | 37.97 | 38.25 | 0.69 | 1.84% | 37.62 | 38.88 | 25957 | 9967.80 | 1.85% | 0.00 |
| 2025-11-24 | 38.43 | 37.56 | -0.67 | -1.75% | 36.39 | 38.60 | 27371 | 10194.33 | 1.96% | 0.00 |
| 2025-11-21 | 38.00 | 38.23 | -0.39 | -1.01% | 37.36 | 39.10 | 36174 | 13818.50 | 2.58% | 0.00 |
| 2025-11-20 | 38.77 | 38.62 | -0.25 | -0.64% | 37.92 | 39.28 | 24841 | 9610.62 | 1.77% | 0.00 |
| 2025-11-19 | 38.10 | 38.87 | 0.68 | 1.78% | 38.10 | 39.19 | 28235 | 10913.49 | 2.02% | 0.00 |
| 2025-11-18 | 38.01 | 38.19 | -0.26 | -0.68% | 38.01 | 39.25 | 29575 | 11409.03 | 2.11% | 0.00 |
| 2025-11-17 | 36.88 | 38.45 | 1.04 | 2.78% | 36.71 | 38.50 | 28823 | 10851.93 | 2.06% | 0.00 |
| 2025-11-14 | 36.67 | 37.41 | 1.24 | 3.43% | 36.67 | 38.37 | 39893 | 15042.34 | 2.85% | 0.00 |
| 2025-11-13 | 35.87 | 36.17 | 0.22 | 0.61% | 35.63 | 36.34 | 14949 | 5390.88 | 1.07% | 0.00 |
| 2025-11-12 | 37.09 | 35.95 | -1.21 | -3.26% | 35.83 | 37.09 | 26966 | 9763.92 | 1.93% | 0.00 |
| 2025-11-11 | 37.89 | 37.16 | -0.64 | -1.69% | 37.06 | 38.24 | 23329 | 8767.62 | 1.67% | 0.00 |
| 2025-11-10 | 38.45 | 37.80 | -0.52 | -1.36% | 37.63 | 38.57 | 17706 | 6703.52 | 1.26% | 0.00 |
| 2025-11-07 | 38.16 | 38.32 | -0.03 | -0.08% | 37.81 | 38.78 | 20646 | 7920.27 | 1.47% | 0.00 |
| 2025-11-06 | 38.27 | 38.35 | 0.05 | 0.13% | 37.96 | 38.68 | 22955 | 8794.16 | 1.64% | 0.00 |
| 2025-11-05 | 36.75 | 38.30 | 0.87 | 2.32% | 36.55 | 38.87 | 33402 | 12599.57 | 2.39% | 0.00 |
| 2025-11-04 | 37.81 | 37.43 | -0.78 | -2.04% | 37.00 | 38.06 | 22096 | 8292.37 | 1.58% | 0.00 |
| 2025-11-03 | 39.30 | 38.21 | -1.09 | -2.77% | 37.37 | 39.30 | 35528 | 13436.52 | 2.54% | 0.00 |
| 2025-10-31 | 38.99 | 39.30 | -1.17 | -2.89% | 38.87 | 40.22 | 58297 | 22979.58 | 4.16% | 0.00 |
| 2025-10-30 | 37.97 | 40.47 | 2.48 | 6.53% | 37.04 | 41.75 | 84301 | 33498.73 | 6.02% | 0.00 |
| 2025-10-29 | 36.63 | 37.99 | 1.35 | 3.68% | 36.63 | 38.80 | 39063 | 14761.34 | 2.79% | 0.00 |
| 2025-10-28 | 37.18 | 36.64 | -0.74 | -1.98% | 36.59 | 37.47 | 24272 | 8979.56 | 1.73% | 0.00 |
| 2025-10-27 | 37.10 | 37.38 | 0.55 | 1.49% | 36.83 | 38.18 | 34935 | 13086.34 | 2.50% | 0.00 |
| 2025-10-24 | 36.50 | 36.83 | 0.58 | 1.60% | 36.18 | 37.80 | 47378 | 17462.91 | 3.38% | 0.00 |
| 2025-10-23 | 35.24 | 36.25 | 1.03 | 2.92% | 34.63 | 36.28 | 31799 | 11249.56 | 2.27% | 0.00 |
| 2025-10-22 | 36.25 | 35.22 | -1.06 | -2.92% | 35.08 | 36.25 | 29077 | 10320.81 | 2.08% | 0.00 |
| 2025-10-21 | 36.15 | 36.28 | 0.13 | 0.36% | 35.98 | 36.39 | 22612 | 8199.86 | 1.62% | 0.00 |
| 2025-10-20 | 36.01 | 36.15 | 0.57 | 1.60% | 35.93 | 36.88 | 24447 | 8887.24 | 1.75% | 0.00 |
| 2025-10-17 | 36.67 | 35.58 | -1.29 | -3.50% | 35.52 | 36.98 | 26417 | 9517.59 | 1.89% | 0.00 |
| 2025-10-16 | 37.30 | 36.87 | -0.59 | -1.58% | 36.68 | 37.89 | 21197 | 7853.60 | 1.51% | 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。
