| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 15.590 | 14.810 | -0.070 | -0.47% | 14.810 | 15.590 | 12308 | 1850.731 | 2.88% |
| 2025-09-29 | 14.530 | 14.880 | 0.280 | 1.92% | 14.390 | 15.100 | 15225 | 2260.144 | 3.57% |
| 2025-09-26 | 14.900 | 14.600 | -0.500 | -3.31% | 14.600 | 15.120 | 19311 | 2864.333 | 4.52% |
| 2025-09-25 | 16.470 | 15.100 | -1.000 | -6.21% | 15.030 | 16.470 | 26199 | 4094.286 | 6.13% |
| 2025-09-24 | 15.780 | 16.100 | 0.250 | 1.58% | 15.510 | 16.170 | 25450 | 4020.730 | 5.96% |
| 2025-09-23 | 16.730 | 15.850 | -1.150 | -6.76% | 15.680 | 16.880 | 32592 | 5229.466 | 7.63% |
| 2025-09-22 | 17.800 | 17.000 | -0.980 | -5.45% | 16.500 | 17.940 | 55039 | 9303.971 | 12.89% |
| 2025-09-19 | 16.000 | 17.980 | 1.900 | 11.82% | 15.850 | 20.780 | 88995 | 16532.281 | 20.84% |
| 2025-09-18 | 16.220 | 16.080 | -0.340 | -2.07% | 15.680 | 16.670 | 23983 | 3890.278 | 5.62% |
| 2025-09-17 | 15.650 | 16.420 | 0.910 | 5.87% | 15.460 | 16.550 | 25237 | 4060.898 | 5.91% |
| 2025-09-16 | 15.990 | 15.510 | -0.440 | -2.76% | 15.260 | 15.990 | 15500 | 2391.568 | 3.63% |
| 2025-09-15 | 15.580 | 15.950 | 0.350 | 2.24% | 15.160 | 16.100 | 16827 | 2651.699 | 3.94% |
| 2025-09-12 | 15.840 | 15.600 | -0.060 | -0.38% | 15.470 | 15.840 | 10277 | 1603.192 | 2.41% |
| 2025-09-11 | 15.940 | 15.660 | -0.270 | -1.69% | 15.450 | 15.970 | 14819 | 2317.667 | 3.47% |
| 2025-09-10 | 17.120 | 15.930 | -1.120 | -6.57% | 15.610 | 17.390 | 29486 | 4735.608 | 6.90% |
| 2025-09-09 | 16.130 | 17.050 | 1.040 | 6.50% | 15.830 | 17.160 | 32046 | 5316.304 | 7.50% |
| 2025-09-08 | 16.430 | 16.010 | -0.420 | -2.56% | 15.840 | 16.990 | 20651 | 3378.680 | 4.84% |
| 2025-09-05 | 15.620 | 16.430 | 1.000 | 6.48% | 15.450 | 16.690 | 28641 | 4667.995 | 6.71% |
| 2025-09-04 | 15.050 | 15.430 | 0.380 | 2.52% | 14.990 | 15.670 | 13846 | 2137.384 | 3.24% |
| 2025-09-03 | 15.490 | 15.050 | -0.400 | -2.59% | 15.000 | 15.690 | 10682 | 1632.667 | 2.50% |
| 2025-09-02 | 15.590 | 15.450 | 0.050 | 0.32% | 15.090 | 15.590 | 14567 | 2238.396 | 3.41% |
| 2025-09-01 | 14.850 | 15.400 | 0.680 | 4.62% | 14.680 | 15.400 | 14079 | 2133.468 | 3.30% |
| 2025-08-29 | 14.850 | 14.720 | -0.130 | -0.88% | 14.560 | 15.240 | 8826 | 1318.322 | 2.07% |
| 2025-08-28 | 15.100 | 14.850 | 0.070 | 0.47% | 14.300 | 15.100 | 9955 | 1459.245 | 2.33% |
| 2025-08-27 | 15.340 | 14.780 | -0.480 | -3.15% | 14.730 | 15.390 | 8961 | 1350.563 | 2.10% |
| 2025-08-26 | 15.510 | 15.260 | -0.230 | -1.48% | 15.090 | 15.540 | 8876 | 1359.971 | 2.08% |
| 2025-08-25 | 15.960 | 15.490 | -0.320 | -2.02% | 15.250 | 15.960 | 15981 | 2473.393 | 3.74% |
| 2025-08-22 | 15.790 | 15.810 | -0.100 | -0.63% | 15.630 | 16.190 | 7603 | 1203.636 | 1.78% |
| 2025-08-21 | 16.500 | 15.910 | -0.280 | -1.73% | 15.760 | 16.500 | 8992 | 1441.191 | 2.11% |
| 2025-08-20 | 16.150 | 16.190 | 0.090 | 0.56% | 15.500 | 16.270 | 11791 | 1884.431 | 2.76% |
| 2025-08-19 | 15.940 | 16.100 | 0.270 | 1.71% | 15.660 | 16.300 | 17257 | 2770.482 | 4.04% |
| 2025-08-18 | 15.080 | 15.830 | 0.950 | 6.38% | 14.960 | 15.910 | 19368 | 3007.747 | 4.54% |
| 2025-08-15 | 14.420 | 14.880 | 0.460 | 3.19% | 14.420 | 14.950 | 7611 | 1119.091 | 1.78% |
| 2025-08-14 | 15.150 | 14.420 | -0.700 | -4.63% | 14.420 | 15.180 | 9979 | 1470.697 | 2.34% |
| 2025-08-13 | 15.460 | 15.120 | -0.240 | -1.56% | 14.910 | 15.460 | 9733 | 1470.762 | 2.28% |
| 2025-08-12 | 15.400 | 15.360 | -0.040 | -0.26% | 15.260 | 15.580 | 7289 | 1122.153 | 1.71% |
| 2025-08-11 | 15.450 | 15.400 | 0.070 | 0.46% | 15.290 | 15.570 | 7074 | 1090.917 | 1.66% |
| 2025-08-08 | 15.650 | 15.330 | -0.280 | -1.79% | 15.300 | 15.650 | 6973 | 1073.235 | 1.63% |
| 2025-08-07 | 15.980 | 15.610 | -0.020 | -0.13% | 15.400 | 15.980 | 6445 | 1002.081 | 1.51% |
| 2025-08-06 | 15.790 | 15.630 | 0.090 | 0.58% | 15.380 | 15.790 | 5817 | 906.819 | 1.36% |
| 2025-08-05 | 15.520 | 15.540 | -0.010 | -0.06% | 15.520 | 15.800 | 3945 | 616.338 | 0.92% |
| 2025-08-04 | 15.700 | 15.550 | -0.270 | -1.71% | 15.450 | 15.820 | 6402 | 997.310 | 1.50% |
| 2025-08-01 | 15.360 | 15.820 | 0.480 | 3.13% | 15.100 | 16.000 | 10452 | 1649.462 | 2.45% |
| 2025-07-31 | 16.150 | 15.340 | -0.500 | -3.16% | 15.270 | 16.150 | 9909 | 1554.339 | 2.32% |
| 2025-07-30 | 16.210 | 15.840 | -0.460 | -2.82% | 15.700 | 16.310 | 10382 | 1660.980 | 2.43% |
| 2025-07-29 | 16.080 | 16.300 | 0.320 | 2.00% | 15.920 | 16.350 | 15058 | 2446.773 | 3.53% |
| 2025-07-28 | 15.670 | 15.980 | 0.310 | 1.98% | 15.500 | 16.040 | 12067 | 1914.488 | 2.83% |
| 2025-07-25 | 16.100 | 15.670 | -0.300 | -1.88% | 15.500 | 16.200 | 13169 | 2084.253 | 3.08% |
| 2025-07-24 | 15.750 | 15.970 | 0.270 | 1.72% | 15.690 | 16.070 | 8276 | 1313.109 | 1.94% |
| 2025-07-23 | 15.820 | 15.700 | -0.200 | -1.26% | 15.610 | 16.320 | 11585 | 1857.273 | 2.71% |
| 2025-07-22 | 15.950 | 15.900 | 0.260 | 1.66% | 15.500 | 16.030 | 10054 | 1588.779 | 2.35% |
| 2025-07-21 | 15.400 | 15.640 | 0.470 | 3.10% | 15.170 | 15.670 | 9393 | 1453.921 | 2.20% |
| 2025-07-18 | 15.490 | 15.170 | -0.310 | -2.00% | 15.050 | 15.500 | 8157 | 1241.680 | 1.91% |
| 2025-07-17 | 15.470 | 15.480 | 0.140 | 0.91% | 15.300 | 15.630 | 4990 | 773.501 | 1.17% |
| 2025-07-16 | 15.490 | 15.340 | -0.090 | -0.58% | 15.200 | 15.630 | 5179 | 795.382 | 1.21% |
| 2025-07-15 | 15.980 | 15.430 | -0.320 | -2.03% | 15.320 | 15.980 | 5985 | 931.548 | 1.40% |
| 2025-07-14 | 15.580 | 15.750 | 0.230 | 1.48% | 15.400 | 15.870 | 5637 | 885.381 | 1.32% |
| 2025-07-11 | 15.530 | 15.520 | 0.220 | 1.44% | 15.310 | 15.860 | 10354 | 1619.733 | 2.42% |
| 2025-07-10 | 15.380 | 15.300 | -0.070 | -0.46% | 15.100 | 15.640 | 8171 | 1254.228 | 1.91% |
| 2025-07-09 | 15.890 | 15.370 | -0.040 | -0.26% | 15.100 | 15.890 | 8100 | 1256.141 | 1.90% |
| 2025-07-08 | 15.160 | 15.410 | 0.360 | 2.39% | 15.100 | 15.460 | 8311 | 1271.792 | 1.95% |
| 2025-07-07 | 15.410 | 15.050 | -0.350 | -2.27% | 15.050 | 15.500 | 10290 | 1566.115 | 2.41% |
| 2025-07-04 | 16.250 | 15.400 | -0.600 | -3.75% | 15.300 | 16.250 | 9185 | 1430.503 | 2.15% |
| 2025-07-03 | 16.030 | 16.000 | -0.010 | -0.06% | 15.880 | 16.300 | 6539 | 1046.982 | 1.53% |
| 2025-07-02 | 16.500 | 16.010 | -0.270 | -1.66% | 15.970 | 16.610 | 15332 | 2499.001 | 3.59% |
| 2025-07-01 | 15.650 | 16.280 | 0.680 | 4.36% | 15.510 | 16.280 | 17044 | 2713.326 | 3.99% |
| 2025-06-30 | 15.980 | 15.600 | -0.110 | -0.70% | 15.510 | 15.980 | 11920 | 1865.334 | 2.79% |
| 2025-06-27 | 16.260 | 15.710 | -0.410 | -2.54% | 15.700 | 16.260 | 12681 | 2016.140 | 2.97% |
| 2025-06-26 | 15.900 | 16.120 | 0.300 | 1.90% | 15.610 | 16.360 | 20839 | 3347.761 | 4.88% |
| 2025-06-25 | 15.810 | 15.820 | 0.150 | 0.96% | 15.560 | 15.950 | 13888 | 2187.095 | 3.25% |
| 2025-06-24 | 15.290 | 15.670 | 0.300 | 1.95% | 15.190 | 15.790 | 12435 | 1937.355 | 2.91% |
| 2025-06-23 | 14.850 | 15.370 | 0.540 | 3.64% | 14.650 | 15.380 | 6667 | 1007.712 | 1.56% |
| 2025-06-20 | 14.760 | 14.830 | 0.010 | 0.07% | 14.650 | 15.140 | 6053 | 900.032 | 1.42% |
| 2025-06-19 | 15.150 | 14.820 | -0.520 | -3.39% | 14.700 | 15.460 | 9640 | 1446.431 | 2.26% |
| 2025-06-18 | 15.810 | 15.440 | -0.370 | -2.34% | 15.220 | 15.820 | 12850 | 1987.733 | 3.01% |
| 2025-06-17 | 16.490 | 15.810 | -0.610 | -3.71% | 15.790 | 16.510 | 13969 | 2238.229 | 3.27% |
| 2025-06-16 | 16.290 | 16.420 | -0.070 | -0.42% | 16.060 | 16.480 | 19916 | 3237.757 | 4.66% |
| 2025-06-13 | 16.990 | 16.490 | -0.920 | -5.28% | 16.310 | 17.490 | 32544 | 5467.931 | 7.62% |
| 2025-06-12 | 16.790 | 17.410 | 0.910 | 5.52% | 15.950 | 17.890 | 45283 | 7732.293 | 10.60% |
| 2025-06-11 | 16.190 | 16.500 | 0.370 | 2.29% | 15.940 | 16.500 | 16740 | 2722.777 | 3.92% |
汉维科技(836957)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。
