| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 79.90 | 79.97 | 0.59 | 0.74% | 78.70 | 80.30 | 12369 | 9843.83 | 0.69% | 0.00 |
| 2025-12-19 | 76.80 | 79.38 | 2.23 | 2.89% | 76.80 | 79.90 | 12534 | 9903.40 | 0.70% | 0.00 |
| 2025-12-18 | 75.84 | 77.15 | 1.01 | 1.33% | 75.69 | 77.40 | 8506 | 6525.33 | 0.47% | 0.00 |
| 2025-12-17 | 74.64 | 76.14 | 1.63 | 2.19% | 73.92 | 76.29 | 12214 | 9206.30 | 0.68% | 0.00 |
| 2025-12-16 | 75.75 | 74.51 | -1.09 | -1.44% | 74.01 | 76.45 | 9838 | 7354.34 | 0.55% | 0.00 |
| 2025-12-15 | 78.01 | 75.60 | -2.48 | -3.18% | 75.60 | 78.32 | 7406 | 5669.92 | 0.41% | 0.00 |
| 2025-12-12 | 76.25 | 78.08 | 1.61 | 2.11% | 76.06 | 78.27 | 8538 | 6608.78 | 0.47% | 0.00 |
| 2025-12-11 | 76.50 | 76.47 | -0.19 | -0.25% | 76.19 | 77.66 | 5541 | 4257.61 | 0.31% | 0.00 |
| 2025-12-10 | 76.00 | 76.66 | 0.76 | 1.00% | 75.05 | 77.15 | 5682 | 4322.18 | 0.32% | 0.05 |
| 2025-12-09 | 78.66 | 75.90 | -2.72 | -3.46% | 75.90 | 78.66 | 9492 | 7332.23 | 0.53% | 0.00 |
| 2025-12-08 | 78.99 | 78.62 | -0.17 | -0.22% | 78.01 | 79.64 | 7338 | 5775.74 | 0.41% | 0.00 |
| 2025-12-05 | 79.35 | 78.79 | -0.41 | -0.52% | 78.17 | 79.35 | 6147 | 4837.55 | 0.34% | 0.00 |
| 2025-12-04 | 79.25 | 79.20 | -0.01 | -0.01% | 78.20 | 79.55 | 6247 | 4931.53 | 0.35% | 0.00 |
| 2025-12-03 | 77.30 | 79.21 | 1.91 | 2.47% | 77.30 | 80.10 | 12278 | 9704.84 | 0.68% | 0.00 |
| 2025-12-02 | 77.29 | 77.30 | -0.07 | -0.09% | 77.00 | 77.85 | 4937 | 3822.42 | 0.27% | 0.00 |
| 2025-12-01 | 77.15 | 77.37 | 0.21 | 0.27% | 76.11 | 77.47 | 8314 | 6388.02 | 0.46% | 0.00 |
| 2025-11-28 | 77.48 | 77.16 | -0.48 | -0.62% | 76.71 | 77.80 | 5316 | 4097.91 | 0.29% | 0.00 |
| 2025-11-27 | 76.82 | 77.64 | 0.63 | 0.82% | 76.82 | 78.30 | 8681 | 6753.53 | 0.48% | 0.00 |
| 2025-11-26 | 76.08 | 77.01 | 0.62 | 0.81% | 75.00 | 77.60 | 9855 | 7531.99 | 0.55% | 0.00 |
| 2025-11-25 | 77.60 | 76.39 | -1.12 | -1.44% | 76.33 | 78.20 | 9661 | 7476.28 | 0.54% | 0.00 |
| 2025-11-24 | 76.75 | 77.51 | 0.76 | 0.99% | 76.11 | 78.60 | 8885 | 6894.04 | 0.50% | 0.00 |
| 2025-11-21 | 76.00 | 76.75 | -0.01 | -0.01% | 75.03 | 78.18 | 13866 | 10667.96 | 0.77% | 0.00 |
| 2025-11-20 | 77.02 | 76.76 | -0.54 | -0.70% | 76.00 | 77.60 | 7660 | 5871.79 | 0.43% | 0.00 |
| 2025-11-19 | 75.20 | 77.30 | 1.84 | 2.44% | 74.88 | 77.39 | 12493 | 9550.32 | 0.70% | 0.00 |
| 2025-11-18 | 76.06 | 75.46 | -0.84 | -1.10% | 74.90 | 76.36 | 7912 | 5967.55 | 0.44% | 0.00 |
| 2025-11-17 | 76.39 | 76.30 | -0.30 | -0.39% | 74.77 | 76.69 | 15217 | 11501.89 | 0.85% | 0.00 |
| 2025-11-14 | 79.00 | 76.60 | -1.30 | -1.67% | 76.60 | 79.00 | 7368 | 5690.17 | 0.41% | 0.00 |
| 2025-11-13 | 77.13 | 77.90 | 0.64 | 0.83% | 76.28 | 78.34 | 11896 | 9202.17 | 0.66% | 0.00 |
| 2025-11-12 | 76.40 | 77.26 | 0.59 | 0.77% | 75.77 | 77.95 | 11964 | 9233.38 | 0.67% | 0.00 |
| 2025-11-11 | 75.80 | 76.67 | 1.16 | 1.54% | 75.51 | 78.61 | 15844 | 12216.43 | 0.88% | 0.00 |
| 2025-11-10 | 76.03 | 75.51 | -0.27 | -0.36% | 74.70 | 77.00 | 16452 | 12395.97 | 0.92% | 0.00 |
| 2025-11-07 | 77.18 | 75.78 | -1.46 | -1.89% | 75.50 | 77.76 | 10964 | 8379.52 | 0.61% | 0.00 |
| 2025-11-06 | 76.54 | 77.24 | 0.76 | 0.99% | 75.38 | 77.49 | 13619 | 10416.67 | 0.76% | 0.00 |
| 2025-11-05 | 76.31 | 76.48 | -0.49 | -0.64% | 75.88 | 77.68 | 8857 | 6806.40 | 0.49% | 0.00 |
| 2025-11-04 | 79.80 | 76.97 | -2.58 | -3.24% | 76.10 | 79.80 | 14741 | 11427.01 | 0.82% | 0.00 |
| 2025-11-03 | 81.83 | 79.55 | -2.28 | -2.79% | 78.55 | 82.50 | 19158 | 15235.58 | 1.07% | 0.00 |
| 2025-10-31 | 81.83 | 81.83 | 0.81 | 1.00% | 79.60 | 83.50 | 16790 | 13738.12 | 0.94% | 0.00 |
| 2025-10-30 | 81.43 | 81.02 | -1.38 | -1.67% | 81.00 | 82.82 | 14613 | 11948.58 | 0.81% | 0.00 |
| 2025-10-29 | 83.39 | 82.40 | -1.02 | -1.22% | 79.01 | 83.76 | 27258 | 21996.17 | 1.52% | 0.00 |
| 2025-10-28 | 81.00 | 83.42 | 2.02 | 2.48% | 80.70 | 83.80 | 13977 | 11546.75 | 0.78% | 0.00 |
| 2025-10-27 | 81.12 | 81.40 | 0.68 | 0.84% | 79.99 | 81.75 | 9242 | 7486.19 | 0.52% | 0.00 |
| 2025-10-24 | 81.10 | 80.72 | -0.15 | -0.19% | 80.12 | 82.07 | 8116 | 6573.46 | 0.45% | 0.00 |
| 2025-10-23 | 79.42 | 80.87 | 1.46 | 1.84% | 78.33 | 80.98 | 8743 | 6960.48 | 0.49% | 0.00 |
| 2025-10-22 | 80.96 | 79.41 | -1.55 | -1.91% | 79.11 | 81.51 | 6927 | 5526.41 | 0.39% | 0.00 |
| 2025-10-21 | 80.07 | 80.96 | 0.95 | 1.19% | 80.07 | 81.79 | 12182 | 9872.44 | 0.68% | 0.00 |
| 2025-10-20 | 80.00 | 80.31 | 0.88 | 1.11% | 79.03 | 81.50 | 14527 | 11685.89 | 0.81% | 0.00 |
| 2025-10-17 | 81.52 | 79.43 | -2.37 | -2.90% | 78.10 | 82.88 | 21727 | 17311.93 | 1.21% | 0.00 |
| 2025-10-16 | 83.30 | 81.80 | -1.75 | -2.09% | 81.51 | 83.55 | 12556 | 10359.28 | 0.70% | 0.00 |
| 2025-10-15 | 80.92 | 83.55 | 2.98 | 3.70% | 80.32 | 84.50 | 15832 | 13128.69 | 0.88% | 0.00 |
| 2025-10-14 | 81.99 | 80.57 | -0.97 | -1.19% | 80.20 | 83.60 | 19546 | 16038.57 | 1.09% | 0.00 |
| 2025-10-13 | 82.21 | 81.54 | -3.63 | -4.26% | 80.94 | 84.32 | 22871 | 18824.55 | 1.27% | 0.00 |
| 2025-10-10 | 82.65 | 85.17 | 2.25 | 2.71% | 82.30 | 87.75 | 27777 | 23758.54 | 1.55% | 0.00 |
| 2025-10-09 | 84.80 | 82.92 | -1.68 | -1.99% | 82.30 | 84.96 | 18455 | 15372.76 | 1.03% | 0.00 |
| 2025-09-30 | 83.03 | 84.60 | 1.57 | 1.89% | 81.63 | 84.65 | 22075 | 18439.66 | 1.23% | 0.00 |
| 2025-09-29 | 83.25 | 83.03 | -0.22 | -0.26% | 81.43 | 83.25 | 18847 | 15521.38 | 1.05% | 0.00 |
| 2025-09-26 | 83.61 | 83.25 | -0.43 | -0.51% | 82.29 | 84.87 | 19214 | 16072.26 | 1.07% | 3.00 |
| 2025-09-25 | 82.98 | 83.68 | 0.88 | 1.06% | 80.81 | 84.86 | 32937 | 27210.22 | 1.84% | 0.00 |
| 2025-09-24 | 79.10 | 82.80 | 3.80 | 4.81% | 78.26 | 85.00 | 41721 | 34271.36 | 2.32% | 0.00 |
| 2025-09-23 | 77.18 | 79.00 | 1.50 | 1.94% | 76.80 | 80.28 | 30525 | 23954.52 | 1.70% | 0.00 |
| 2025-09-22 | 76.63 | 77.50 | 0.44 | 0.57% | 75.02 | 77.72 | 23864 | 18277.65 | 1.33% | 0.00 |
| 2025-09-19 | 74.70 | 77.06 | 2.44 | 3.27% | 74.38 | 77.70 | 25684 | 19698.02 | 1.43% | 0.00 |
| 2025-09-18 | 75.31 | 74.62 | -0.87 | -1.15% | 73.83 | 77.16 | 33248 | 25222.56 | 1.85% | 0.00 |
| 2025-09-17 | 73.20 | 75.49 | 1.93 | 2.62% | 73.16 | 75.79 | 16828 | 12561.69 | 0.94% | 0.00 |
| 2025-09-16 | 73.45 | 73.56 | 0.13 | 0.18% | 72.67 | 75.31 | 23693 | 17477.16 | 1.32% | 0.00 |
| 2025-09-15 | 76.88 | 73.43 | -2.41 | -3.18% | 73.20 | 76.96 | 22721 | 16894.81 | 1.27% | 0.00 |
| 2025-09-12 | 72.75 | 75.84 | 3.65 | 5.06% | 72.17 | 76.13 | 35626 | 26621.95 | 1.99% | 0.00 |
| 2025-09-11 | 71.50 | 72.19 | 0.28 | 0.39% | 70.70 | 72.30 | 20883 | 14981.71 | 1.16% | 0.00 |
| 2025-09-10 | 71.17 | 71.91 | 0.75 | 1.05% | 71.17 | 73.15 | 19856 | 14368.71 | 1.11% | 0.00 |
| 2025-09-09 | 73.13 | 71.16 | -3.06 | -4.12% | 70.60 | 73.20 | 29810 | 21441.69 | 1.66% | 0.00 |
| 2025-09-08 | 74.42 | 74.22 | -0.37 | -0.50% | 73.21 | 74.68 | 15569 | 11519.55 | 0.87% | 0.00 |
| 2025-09-05 | 72.18 | 74.59 | 2.51 | 3.48% | 71.71 | 75.18 | 20784 | 15364.01 | 1.16% | 0.00 |
| 2025-09-04 | 72.58 | 72.08 | -0.67 | -0.92% | 70.81 | 73.84 | 22262 | 16069.43 | 1.24% | 0.00 |
| 2025-09-03 | 74.55 | 72.75 | -1.79 | -2.40% | 72.33 | 75.47 | 18329 | 13465.77 | 1.02% | 0.00 |
| 2025-09-02 | 75.62 | 74.54 | -1.16 | -1.53% | 73.07 | 76.29 | 23725 | 17656.72 | 1.32% | 0.00 |
| 2025-09-01 | 76.51 | 75.70 | -0.15 | -0.20% | 75.54 | 77.77 | 27317 | 20921.86 | 1.52% | 0.00 |
| 2025-08-29 | 74.10 | 75.85 | 1.78 | 2.40% | 73.02 | 76.75 | 25496 | 19185.63 | 1.42% | 0.00 |
| 2025-08-28 | 74.88 | 74.07 | -0.66 | -0.88% | 72.09 | 75.57 | 33777 | 24978.87 | 1.88% | 0.00 |
| 2025-08-27 | 78.11 | 74.73 | -3.28 | -4.20% | 74.52 | 78.55 | 39092 | 30045.22 | 2.18% | 0.00 |
| 2025-08-26 | 77.88 | 78.01 | -0.24 | -0.31% | 76.35 | 79.03 | 17683 | 13752.12 | 0.99% | 0.00 |
| 2025-08-25 | 78.89 | 78.25 | 0.03 | 0.04% | 77.41 | 80.57 | 28425 | 22481.85 | 1.58% | 0.00 |
宏华数科(688789)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。
