| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 70.50 | 69.76 | -0.90 | -1.27% | 69.53 | 71.45 | 7680 | 5402.87 | 0.43% | 0.00 |
| 2026-03-25 | 69.30 | 70.66 | 0.49 | 0.70% | 69.30 | 72.77 | 15882 | 11314.88 | 0.88% | 0.00 |
| 2026-03-24 | 68.57 | 70.17 | 1.90 | 2.78% | 68.57 | 70.60 | 10554 | 7354.10 | 0.59% | 0.00 |
| 2026-03-23 | 71.34 | 68.27 | -2.86 | -4.02% | 67.34 | 71.34 | 18512 | 12766.00 | 1.03% | 0.00 |
| 2026-03-20 | 71.01 | 71.13 | -0.18 | -0.25% | 71.01 | 72.60 | 12632 | 9072.23 | 0.70% | 0.00 |
| 2026-03-19 | 73.10 | 71.31 | -2.60 | -3.52% | 71.00 | 73.46 | 19886 | 14305.69 | 1.10% | 0.00 |
| 2026-03-18 | 75.00 | 73.91 | -1.09 | -1.45% | 72.22 | 75.00 | 22429 | 16561.21 | 1.24% | 0.00 |
| 2026-03-17 | 75.50 | 75.00 | -0.74 | -0.98% | 74.68 | 76.70 | 13232 | 10014.33 | 0.73% | 0.00 |
| 2026-03-16 | 76.17 | 75.74 | -0.31 | -0.41% | 73.61 | 76.37 | 17914 | 13436.19 | 0.99% | 0.00 |
| 2026-03-13 | 77.17 | 76.05 | -1.12 | -1.45% | 75.80 | 77.92 | 14287 | 11010.12 | 0.79% | 0.00 |
| 2026-03-12 | 78.03 | 77.17 | -0.75 | -0.96% | 76.42 | 78.03 | 13401 | 10340.79 | 0.74% | 0.00 |
| 2026-03-11 | 80.03 | 77.92 | -2.11 | -2.64% | 77.60 | 80.30 | 23984 | 18770.54 | 1.33% | 0.00 |
| 2026-03-10 | 78.70 | 80.03 | 2.24 | 2.88% | 77.57 | 80.75 | 22848 | 18157.75 | 1.27% | 0.00 |
| 2026-03-09 | 82.21 | 77.79 | -4.82 | -5.83% | 75.26 | 82.21 | 37840 | 29314.22 | 2.10% | 0.00 |
| 2026-03-06 | 82.50 | 82.61 | -0.39 | -0.47% | 82.35 | 84.00 | 7895 | 6555.48 | 0.44% | 0.00 |
| 2026-03-05 | 84.40 | 83.00 | -0.50 | -0.60% | 82.26 | 84.99 | 17136 | 14303.25 | 0.95% | 0.00 |
| 2026-03-04 | 84.64 | 83.50 | -1.83 | -2.14% | 83.24 | 86.00 | 16858 | 14172.63 | 0.94% | 0.00 |
| 2026-03-03 | 86.59 | 85.33 | -1.82 | -2.09% | 84.80 | 90.00 | 24692 | 21419.27 | 1.37% | 0.00 |
| 2026-03-02 | 85.89 | 87.15 | 0.56 | 0.65% | 85.19 | 89.56 | 25868 | 22732.46 | 1.44% | 0.00 |
| 2026-02-27 | 80.81 | 86.59 | 4.99 | 6.12% | 80.72 | 87.87 | 28692 | 24299.11 | 1.59% | 0.00 |
| 2026-02-26 | 81.23 | 81.60 | 1.63 | 2.04% | 79.52 | 82.49 | 23756 | 19255.17 | 1.32% | 0.00 |
| 2026-02-25 | 81.64 | 79.97 | -1.41 | -1.73% | 79.39 | 81.80 | 15431 | 12361.05 | 0.86% | 0.00 |
| 2026-02-24 | 82.20 | 81.38 | -0.24 | -0.29% | 80.42 | 82.20 | 10963 | 8885.32 | 0.61% | 0.00 |
| 2026-02-13 | 82.00 | 81.62 | -0.80 | -0.97% | 81.40 | 82.99 | 11967 | 9826.33 | 0.66% | 0.00 |
| 2026-02-12 | 80.20 | 82.42 | 3.02 | 3.80% | 79.51 | 83.00 | 22146 | 18100.51 | 1.23% | 0.00 |
| 2026-02-11 | 78.49 | 79.40 | 1.14 | 1.46% | 78.11 | 80.49 | 10849 | 8606.68 | 0.60% | 0.00 |
| 2026-02-10 | 76.97 | 78.26 | 1.46 | 1.90% | 76.40 | 78.50 | 7694 | 5983.07 | 0.43% | 0.00 |
| 2026-02-09 | 76.92 | 76.80 | 0.30 | 0.39% | 76.00 | 77.15 | 10800 | 8269.55 | 0.60% | 0.00 |
| 2026-02-06 | 77.26 | 76.50 | -1.00 | -1.29% | 76.10 | 77.70 | 12134 | 9355.88 | 0.67% | 0.00 |
| 2026-02-05 | 77.09 | 77.50 | 0.41 | 0.53% | 76.80 | 78.00 | 7900 | 6126.30 | 0.44% | 0.00 |
| 2026-02-04 | 76.90 | 77.09 | 0.09 | 0.12% | 76.05 | 77.59 | 10481 | 8049.55 | 0.58% | 0.00 |
| 2026-02-03 | 76.18 | 77.00 | 0.82 | 1.08% | 76.11 | 77.50 | 10447 | 8030.10 | 0.58% | 0.00 |
| 2026-02-02 | 77.00 | 76.18 | -1.04 | -1.35% | 75.77 | 77.95 | 12462 | 9587.22 | 0.69% | 0.00 |
| 2026-01-30 | 75.32 | 77.22 | 1.19 | 1.57% | 74.76 | 77.57 | 15106 | 11533.82 | 0.84% | 0.00 |
| 2026-01-29 | 75.30 | 76.03 | 0.60 | 0.80% | 75.10 | 77.80 | 16733 | 12758.85 | 0.93% | 0.00 |
| 2026-01-28 | 76.19 | 75.43 | -0.70 | -0.92% | 75.31 | 76.88 | 17818 | 13575.71 | 0.99% | 0.00 |
| 2026-01-27 | 77.45 | 76.13 | -1.34 | -1.73% | 75.40 | 77.50 | 13957 | 10600.43 | 0.77% | 3.00 |
| 2026-01-26 | 77.98 | 77.47 | -0.49 | -0.63% | 75.10 | 78.36 | 25614 | 19635.04 | 1.42% | 0.00 |
| 2026-01-23 | 78.05 | 77.96 | -0.14 | -0.18% | 77.01 | 78.60 | 21346 | 16614.90 | 1.18% | 0.00 |
| 2026-01-22 | 80.50 | 78.10 | -1.96 | -2.45% | 77.99 | 81.19 | 19277 | 15249.88 | 1.07% | 0.00 |
| 2026-01-21 | 79.97 | 80.06 | 0.08 | 0.10% | 79.01 | 80.75 | 15494 | 12382.30 | 0.86% | 0.00 |
| 2026-01-20 | 82.52 | 79.98 | -2.57 | -3.11% | 79.40 | 82.89 | 14876 | 11967.26 | 0.83% | 0.00 |
| 2026-01-19 | 82.20 | 82.55 | 0.39 | 0.47% | 81.60 | 82.91 | 11751 | 9674.06 | 0.65% | 0.00 |
| 2026-01-16 | 83.18 | 82.16 | -1.02 | -1.23% | 81.60 | 83.25 | 8472 | 6977.29 | 0.47% | 0.00 |
| 2026-01-15 | 81.79 | 83.18 | 1.25 | 1.53% | 81.55 | 83.26 | 11449 | 9458.23 | 0.64% | 0.00 |
| 2026-01-14 | 81.41 | 81.93 | 0.52 | 0.64% | 80.73 | 82.75 | 16471 | 13480.59 | 0.91% | 0.00 |
| 2026-01-13 | 81.90 | 81.41 | -0.61 | -0.74% | 81.07 | 83.60 | 12024 | 9873.64 | 0.67% | 0.00 |
| 2026-01-12 | 83.20 | 82.02 | -0.84 | -1.01% | 80.70 | 83.39 | 13761 | 11228.60 | 0.76% | 0.00 |
| 2026-01-09 | 80.34 | 82.86 | 2.09 | 2.59% | 80.13 | 82.88 | 13155 | 10762.29 | 0.73% | 0.00 |
| 2026-01-08 | 79.15 | 80.77 | 1.34 | 1.69% | 79.06 | 80.88 | 10770 | 8639.25 | 0.60% | 0.00 |
| 2026-01-07 | 79.90 | 79.43 | -0.31 | -0.39% | 79.05 | 80.50 | 16514 | 13164.35 | 0.92% | 0.00 |
| 2026-01-06 | 80.90 | 79.74 | -1.06 | -1.31% | 79.05 | 81.49 | 16239 | 12962.49 | 0.90% | 0.00 |
| 2026-01-05 | 82.10 | 80.80 | -0.77 | -0.94% | 80.27 | 82.20 | 11260 | 9102.30 | 0.62% | 0.00 |
| 2025-12-31 | 80.35 | 81.57 | 0.76 | 0.94% | 80.11 | 82.00 | 6556 | 5322.10 | 0.36% | 0.00 |
| 2025-12-30 | 79.25 | 80.81 | 1.63 | 2.06% | 79.01 | 81.79 | 15127 | 12184.35 | 0.84% | 0.00 |
| 2025-12-29 | 80.00 | 79.18 | -0.82 | -1.03% | 78.44 | 80.08 | 7777 | 6164.75 | 0.43% | 0.00 |
| 2025-12-26 | 80.01 | 80.00 | -0.12 | -0.15% | 79.44 | 80.99 | 7468 | 5978.89 | 0.41% | 0.00 |
| 2025-12-25 | 79.90 | 80.12 | 0.23 | 0.29% | 79.30 | 80.58 | 6293 | 5030.90 | 0.35% | 0.00 |
| 2025-12-24 | 79.15 | 79.89 | 0.86 | 1.09% | 78.30 | 80.20 | 7917 | 6259.22 | 0.44% | 0.00 |
| 2025-12-23 | 79.55 | 79.03 | -0.94 | -1.18% | 78.75 | 80.58 | 7790 | 6202.50 | 0.43% | 0.00 |
| 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 |
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。
