| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 36.16 | 37.46 | 1.46 | 4.06% | 35.80 | 37.64 | 31197 | 11517.96 | 2.23% | 0.00 |
| 2025-10-14 | 37.25 | 36.00 | -1.15 | -3.10% | 35.89 | 38.02 | 35722 | 13171.63 | 2.55% | 0.00 |
| 2025-10-13 | 35.86 | 37.15 | -0.40 | -1.07% | 35.75 | 37.30 | 38609 | 14112.37 | 2.76% | 0.00 |
| 2025-10-10 | 38.13 | 37.55 | -2.56 | -6.38% | 37.39 | 39.00 | 59419 | 22582.38 | 4.24% | 0.00 |
| 2025-10-09 | 40.20 | 40.11 | 0.06 | 0.15% | 39.51 | 40.80 | 42599 | 17130.68 | 3.04% | 0.00 |
| 2025-09-30 | 40.80 | 40.05 | -0.87 | -2.13% | 39.95 | 41.16 | 50502 | 20365.21 | 3.61% | 0.00 |
| 2025-09-29 | 41.00 | 40.92 | 1.12 | 2.81% | 40.12 | 42.28 | 61366 | 25364.62 | 4.38% | 8.00 |
| 2025-09-26 | 41.45 | 39.80 | -2.80 | -6.57% | 39.00 | 41.99 | 73876 | 29705.32 | 5.28% | 0.00 |
| 2025-09-25 | 42.00 | 42.60 | 0.92 | 2.21% | 41.24 | 43.57 | 91247 | 38735.08 | 6.52% | 20.00 |
| 2025-09-24 | 42.56 | 41.68 | -3.49 | -7.73% | 40.81 | 43.20 | 121941 | 50799.07 | 8.71% | 0.00 |
| 2025-09-23 | 42.78 | 45.17 | 4.43 | 10.87% | 42.11 | 46.57 | 191398 | 84392.05 | 13.67% | 0.00 |
| 2025-09-22 | 37.00 | 40.74 | 6.79 | 20.00% | 36.96 | 40.74 | 133941 | 53473.06 | 9.57% | 0.00 |
| 2025-09-19 | 35.36 | 33.95 | -1.21 | -3.44% | 33.71 | 35.76 | 43275 | 14997.71 | 3.09% | 0.00 |
| 2025-09-18 | 34.65 | 35.16 | 0.50 | 1.44% | 34.36 | 36.42 | 63438 | 22466.95 | 4.53% | 0.00 |
| 2025-09-17 | 35.78 | 34.66 | -0.30 | -0.86% | 34.51 | 37.86 | 62194 | 22174.17 | 4.44% | 0.00 |
| 2025-09-16 | 33.54 | 34.96 | 2.07 | 6.29% | 33.23 | 35.44 | 59455 | 20574.50 | 4.25% | 0.00 |
| 2025-09-15 | 32.28 | 32.89 | 0.63 | 1.95% | 32.20 | 33.38 | 29616 | 9662.77 | 2.12% | 0.00 |
| 2025-09-12 | 32.32 | 32.26 | 0.06 | 0.19% | 31.88 | 32.90 | 29193 | 9454.28 | 2.09% | 0.00 |
| 2025-09-11 | 31.69 | 32.20 | 0.73 | 2.32% | 31.28 | 32.49 | 28403 | 9096.61 | 2.03% | 0.00 |
| 2025-09-10 | 31.74 | 31.47 | -0.26 | -0.82% | 31.30 | 31.95 | 19446 | 6151.66 | 1.39% | 0.00 |
| 2025-09-09 | 32.11 | 31.73 | -0.42 | -1.31% | 31.58 | 32.54 | 24124 | 7713.32 | 1.72% | 0.00 |
| 2025-09-08 | 31.20 | 32.15 | 0.95 | 3.04% | 31.19 | 32.47 | 34298 | 10920.76 | 2.45% | 0.00 |
| 2025-09-05 | 30.07 | 31.20 | 1.17 | 3.90% | 30.07 | 31.38 | 29871 | 9232.46 | 2.13% | 0.00 |
| 2025-09-04 | 31.31 | 30.03 | -1.28 | -4.09% | 29.79 | 31.49 | 38367 | 11712.64 | 2.74% | 0.00 |
| 2025-09-03 | 31.53 | 31.31 | -0.20 | -0.63% | 30.93 | 31.71 | 23660 | 7410.38 | 1.69% | 0.00 |
| 2025-09-02 | 33.56 | 31.51 | -1.99 | -5.94% | 31.20 | 33.57 | 51625 | 16464.70 | 3.69% | 0.00 |
| 2025-09-01 | 31.80 | 33.50 | 1.82 | 5.74% | 31.80 | 34.37 | 62225 | 20671.09 | 4.44% | 0.00 |
| 2025-08-29 | 31.97 | 31.68 | -0.32 | -1.00% | 31.31 | 32.64 | 48142 | 15320.06 | 3.44% | 0.00 |
| 2025-08-28 | 32.16 | 32.00 | 0.81 | 2.60% | 30.11 | 32.88 | 103445 | 32726.32 | 7.39% | 0.00 |
| 2025-08-27 | 28.29 | 31.19 | 2.99 | 10.60% | 28.20 | 31.53 | 91636 | 27621.16 | 6.55% | 2.00 |
| 2025-08-26 | 28.29 | 28.20 | -0.04 | -0.14% | 27.98 | 28.34 | 12673 | 3576.81 | 0.91% | 0.00 |
| 2025-08-25 | 28.17 | 28.24 | 0.24 | 0.86% | 28.07 | 28.64 | 19652 | 5574.63 | 1.40% | 0.00 |
| 2025-08-22 | 27.96 | 28.00 | 0.01 | 0.04% | 27.77 | 28.08 | 14747 | 4117.78 | 1.05% | 0.00 |
| 2025-08-21 | 28.24 | 27.99 | -0.01 | -0.04% | 27.83 | 28.24 | 14510 | 4068.23 | 1.04% | 0.00 |
| 2025-08-20 | 27.54 | 28.00 | 0.29 | 1.05% | 27.50 | 28.00 | 14149 | 3917.46 | 1.01% | 0.00 |
| 2025-08-19 | 27.81 | 27.71 | 0.01 | 0.04% | 27.51 | 27.96 | 17048 | 4726.04 | 1.22% | 0.00 |
| 2025-08-18 | 27.45 | 27.70 | 0.25 | 0.91% | 27.45 | 27.87 | 15546 | 4309.76 | 1.11% | 0.00 |
| 2025-08-15 | 26.79 | 27.45 | 0.57 | 2.12% | 26.77 | 27.48 | 15949 | 4342.44 | 1.14% | 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。
