| 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 | 38.400 | 37.460 | -0.530 | -1.40% | 37.340 | 38.500 | 6292 | 2392.378 | 1.97% |
| 2025-09-29 | 37.660 | 37.990 | 0.380 | 1.01% | 37.210 | 38.590 | 7667 | 2897.473 | 2.40% |
| 2025-09-26 | 39.000 | 37.610 | -1.140 | -2.94% | 37.600 | 39.480 | 8233 | 3140.256 | 2.58% |
| 2025-09-25 | 39.000 | 38.750 | -0.240 | -0.62% | 38.700 | 39.800 | 8062 | 3164.694 | 2.53% |
| 2025-09-24 | 38.190 | 38.990 | 0.510 | 1.33% | 38.040 | 39.000 | 8156 | 3137.276 | 2.55% |
| 2025-09-23 | 41.270 | 38.480 | -2.980 | -7.19% | 38.080 | 41.450 | 17438 | 6845.643 | 5.46% |
| 2025-09-22 | 42.300 | 41.460 | -0.020 | -0.05% | 41.120 | 42.300 | 8282 | 3445.288 | 2.59% |
| 2025-09-19 | 42.400 | 41.480 | -1.200 | -2.81% | 41.410 | 43.040 | 12668 | 5304.116 | 3.97% |
| 2025-09-18 | 42.580 | 42.680 | -0.020 | -0.05% | 42.240 | 44.670 | 19464 | 8418.271 | 6.10% |
| 2025-09-17 | 42.610 | 42.700 | 0.100 | 0.23% | 42.510 | 43.320 | 12554 | 5400.621 | 3.93% |
| 2025-09-16 | 42.490 | 42.600 | 0.480 | 1.14% | 42.040 | 42.790 | 8830 | 3755.490 | 2.77% |
| 2025-09-15 | 41.880 | 42.120 | 0.320 | 0.77% | 41.650 | 42.590 | 5636 | 2369.387 | 1.76% |
| 2025-09-12 | 42.500 | 41.800 | -0.850 | -1.99% | 41.700 | 43.080 | 9023 | 3815.994 | 2.83% |
| 2025-09-11 | 41.790 | 42.650 | 1.040 | 2.50% | 41.390 | 42.800 | 10848 | 4591.338 | 3.40% |
| 2025-09-10 | 41.900 | 41.610 | -0.110 | -0.26% | 41.600 | 42.880 | 6272 | 2625.172 | 1.96% |
| 2025-09-09 | 43.220 | 41.720 | -1.120 | -2.61% | 41.690 | 43.220 | 11779 | 4950.177 | 3.69% |
| 2025-09-08 | 42.700 | 42.840 | -0.010 | -0.02% | 42.030 | 43.180 | 13173 | 5621.085 | 4.13% |
| 2025-09-05 | 42.500 | 42.850 | 0.730 | 1.73% | 41.800 | 42.870 | 13563 | 5781.089 | 4.25% |
| 2025-09-04 | 41.610 | 42.120 | 0.470 | 1.13% | 41.200 | 42.580 | 12114 | 5082.718 | 3.79% |
| 2025-09-03 | 42.930 | 41.650 | -1.390 | -3.23% | 41.530 | 43.180 | 9927 | 4199.123 | 3.11% |
| 2025-09-02 | 42.000 | 43.040 | 0.840 | 1.99% | 41.210 | 43.180 | 17450 | 7362.326 | 5.47% |
| 2025-09-01 | 42.640 | 42.200 | -0.440 | -1.03% | 41.990 | 43.440 | 15061 | 6391.640 | 4.72% |
| 2025-08-29 | 43.880 | 42.640 | -2.440 | -5.41% | 42.120 | 43.980 | 25579 | 10979.714 | 8.01% |
| 2025-08-28 | 45.010 | 45.080 | 0.210 | 0.47% | 43.520 | 45.480 | 16668 | 7431.725 | 5.22% |
| 2025-08-27 | 46.350 | 44.870 | -0.920 | -2.01% | 44.870 | 47.160 | 21644 | 9908.306 | 6.78% |
| 2025-08-26 | 47.660 | 45.790 | -2.130 | -4.44% | 45.700 | 48.240 | 30758 | 14288.968 | 9.63% |
| 2025-08-25 | 52.520 | 47.920 | -2.600 | -5.15% | 47.360 | 53.300 | 48924 | 23850.980 | 15.32% |
| 2025-08-22 | 47.020 | 50.520 | 3.260 | 6.90% | 46.400 | 50.970 | 52678 | 25963.869 | 16.50% |
| 2025-08-21 | 46.060 | 47.260 | 0.690 | 1.48% | 46.000 | 48.880 | 27421 | 12985.333 | 8.59% |
| 2025-08-20 | 45.000 | 46.570 | 0.730 | 1.59% | 44.500 | 47.990 | 27901 | 12935.439 | 8.74% |
| 2025-08-19 | 44.960 | 45.840 | 0.940 | 2.09% | 44.880 | 49.770 | 42630 | 20240.016 | 13.35% |
| 2025-08-18 | 42.680 | 44.900 | 1.850 | 4.30% | 42.450 | 45.850 | 34128 | 15191.602 | 10.69% |
| 2025-08-15 | 42.000 | 43.050 | 1.610 | 3.89% | 40.900 | 43.600 | 21670 | 9292.669 | 6.79% |
| 2025-08-14 | 42.580 | 41.440 | -1.470 | -3.43% | 41.430 | 43.200 | 16065 | 6773.940 | 5.03% |
| 2025-08-13 | 42.990 | 42.910 | -0.070 | -0.16% | 42.530 | 44.050 | 19445 | 8410.300 | 6.09% |
| 2025-08-12 | 43.480 | 42.980 | 0.190 | 0.44% | 42.620 | 43.550 | 12121 | 5211.855 | 3.80% |
| 2025-08-11 | 42.650 | 42.790 | -0.110 | -0.26% | 42.620 | 43.450 | 14055 | 6038.479 | 4.40% |
| 2025-08-08 | 44.700 | 42.900 | -1.990 | -4.43% | 42.850 | 44.700 | 21547 | 9367.351 | 6.75% |
| 2025-08-07 | 43.310 | 44.890 | 1.090 | 2.49% | 42.730 | 44.990 | 28023 | 12362.100 | 8.78% |
| 2025-08-06 | 42.900 | 43.800 | 0.910 | 2.12% | 42.430 | 44.200 | 22780 | 9912.147 | 7.13% |
| 2025-08-05 | 43.240 | 42.890 | -0.930 | -2.12% | 42.480 | 43.820 | 13485 | 5792.743 | 4.22% |
| 2025-08-04 | 42.150 | 43.820 | 1.170 | 2.74% | 41.800 | 43.820 | 16959 | 7255.836 | 5.31% |
| 2025-08-01 | 43.520 | 42.650 | 0.240 | 0.57% | 41.530 | 44.250 | 20929 | 8984.286 | 6.55% |
| 2025-07-31 | 41.580 | 42.410 | 0.770 | 1.85% | 41.530 | 43.500 | 18885 | 8035.742 | 5.91% |
| 2025-07-30 | 42.540 | 41.640 | -1.090 | -2.55% | 41.280 | 42.700 | 11671 | 4882.179 | 3.66% |
| 2025-07-29 | 42.980 | 42.730 | -0.430 | -1.00% | 42.170 | 43.300 | 12686 | 5384.690 | 3.97% |
| 2025-07-28 | 44.400 | 43.160 | -1.320 | -2.97% | 42.840 | 44.400 | 21726 | 9408.058 | 6.80% |
| 2025-07-25 | 44.140 | 44.480 | 0.790 | 1.81% | 43.900 | 45.960 | 27631 | 12338.133 | 8.65% |
| 2025-07-24 | 42.300 | 43.690 | 1.140 | 2.68% | 42.210 | 43.690 | 17968 | 7759.777 | 5.63% |
| 2025-07-23 | 42.450 | 42.550 | -0.250 | -0.58% | 42.200 | 43.990 | 16114 | 6921.304 | 5.05% |
| 2025-07-22 | 42.800 | 42.800 | -0.500 | -1.15% | 42.310 | 43.280 | 13119 | 5605.784 | 4.11% |
| 2025-07-21 | 43.030 | 43.300 | -0.100 | -0.23% | 42.420 | 43.500 | 15509 | 6655.295 | 4.86% |
| 2025-07-18 | 43.160 | 43.400 | 0.170 | 0.39% | 43.070 | 44.380 | 16395 | 7171.634 | 5.13% |
| 2025-07-17 | 42.730 | 43.230 | 0.420 | 0.98% | 42.270 | 44.100 | 15120 | 6515.860 | 4.74% |
| 2025-07-16 | 43.450 | 42.810 | -0.640 | -1.47% | 42.600 | 44.160 | 14976 | 6505.479 | 4.69% |
| 2025-07-15 | 42.470 | 43.450 | 0.930 | 2.19% | 41.200 | 43.890 | 21104 | 9001.517 | 6.61% |
| 2025-07-14 | 43.530 | 42.520 | -1.250 | -2.86% | 41.770 | 44.440 | 15809 | 6812.278 | 4.95% |
| 2025-07-11 | 42.550 | 43.770 | 1.270 | 2.99% | 42.260 | 45.350 | 29716 | 13109.810 | 9.31% |
| 2025-07-10 | 42.600 | 42.500 | -0.300 | -0.70% | 41.120 | 43.050 | 15218 | 6406.306 | 4.77% |
| 2025-07-09 | 44.150 | 42.850 | -0.900 | -2.06% | 42.260 | 44.200 | 16333 | 7050.839 | 5.12% |
| 2025-07-08 | 42.310 | 43.750 | 1.150 | 2.70% | 42.310 | 44.060 | 17033 | 7389.360 | 5.33% |
| 2025-07-07 | 42.700 | 42.600 | -0.920 | -2.11% | 42.290 | 43.650 | 15400 | 6596.448 | 4.82% |
| 2025-07-04 | 43.120 | 43.520 | 0.270 | 0.62% | 42.870 | 44.710 | 20312 | 8889.928 | 6.36% |
| 2025-07-03 | 43.470 | 43.250 | -0.200 | -0.46% | 42.800 | 44.230 | 11808 | 5116.086 | 3.70% |
| 2025-07-02 | 43.950 | 43.450 | -0.630 | -1.43% | 43.080 | 44.550 | 12871 | 5607.656 | 4.03% |
| 2025-07-01 | 45.000 | 44.080 | -1.480 | -3.25% | 43.140 | 45.550 | 23677 | 10445.118 | 7.42% |
| 2025-06-30 | 45.110 | 45.560 | -0.180 | -0.39% | 44.610 | 46.580 | 32078 | 14616.621 | 10.05% |
| 2025-06-27 | 46.900 | 45.740 | -0.460 | -1.00% | 44.900 | 49.980 | 51298 | 24268.535 | 16.07% |
| 2025-06-26 | 48.620 | 46.200 | 2.260 | 5.14% | 45.800 | 50.500 | 65325 | 31754.832 | 20.46% |
| 2025-06-25 | 42.230 | 43.940 | 2.240 | 5.37% | 41.560 | 43.950 | 25123 | 10722.215 | 7.87% |
| 2025-06-24 | 40.500 | 41.700 | 2.230 | 5.65% | 40.500 | 42.960 | 22422 | 9389.745 | 7.02% |
| 2025-06-23 | 38.680 | 39.470 | 0.970 | 2.52% | 37.660 | 39.550 | 8747 | 3396.661 | 2.74% |
| 2025-06-20 | 40.360 | 38.500 | -1.500 | -3.75% | 38.500 | 40.500 | 9963 | 3926.966 | 3.12% |
| 2025-06-19 | 41.900 | 40.000 | -1.990 | -4.74% | 39.800 | 42.240 | 13301 | 5435.874 | 4.17% |
| 2025-06-18 | 41.800 | 41.990 | -0.090 | -0.21% | 41.000 | 42.180 | 8946 | 3721.112 | 2.80% |
| 2025-06-17 | 42.680 | 42.080 | -0.320 | -0.75% | 41.580 | 42.680 | 7640 | 3208.396 | 2.39% |
| 2025-06-16 | 41.280 | 42.400 | 0.390 | 0.93% | 41.280 | 42.740 | 9999 | 4230.171 | 3.13% |
| 2025-06-13 | 43.210 | 42.010 | -1.600 | -3.67% | 42.010 | 43.510 | 11745 | 5000.961 | 3.68% |
| 2025-06-12 | 43.830 | 43.610 | -0.520 | -1.18% | 43.500 | 44.550 | 11455 | 5035.628 | 3.59% |
| 2025-06-11 | 43.750 | 44.130 | 0.240 | 0.55% | 43.530 | 44.980 | 12993 | 5755.032 | 4.07% |
汉鑫科技(837092)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。
