| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.33 | 5.34 | -0.01 | -0.19% | 5.25 | 5.41 | 323262 | 17278.79 | 2.02% |
| 2026-03-24 | 5.35 | 5.35 | 0.09 | 1.71% | 5.16 | 5.41 | 370244 | 19546.27 | 2.31% |
| 2026-03-23 | 5.44 | 5.26 | -0.31 | -5.57% | 5.22 | 5.50 | 520124 | 27796.66 | 3.25% |
| 2026-03-20 | 5.68 | 5.57 | -0.15 | -2.62% | 5.57 | 5.74 | 304233 | 17162.44 | 1.90% |
| 2026-03-19 | 5.86 | 5.72 | -0.06 | -1.04% | 5.66 | 5.93 | 392410 | 22792.22 | 2.45% |
| 2026-03-18 | 5.85 | 5.78 | -0.09 | -1.53% | 5.68 | 5.88 | 395814 | 22786.16 | 2.47% |
| 2026-03-17 | 5.92 | 5.87 | -0.07 | -1.18% | 5.85 | 6.07 | 345738 | 20529.07 | 2.16% |
| 2026-03-16 | 6.14 | 5.94 | -0.12 | -1.98% | 5.92 | 6.27 | 483694 | 29233.30 | 3.02% |
| 2026-03-13 | 6.15 | 6.06 | 0.08 | 1.34% | 6.00 | 6.40 | 893610 | 55456.86 | 5.59% |
| 2026-03-12 | 5.78 | 5.98 | 0.30 | 5.28% | 5.74 | 6.05 | 810955 | 47790.61 | 5.07% |
| 2026-03-11 | 5.72 | 5.68 | -0.06 | -1.05% | 5.56 | 5.74 | 427338 | 24097.13 | 2.67% |
| 2026-03-10 | 5.65 | 5.74 | -0.08 | -1.37% | 5.64 | 5.81 | 533887 | 30484.24 | 3.34% |
| 2026-03-09 | 6.37 | 5.82 | -0.29 | -4.75% | 5.80 | 6.44 | 1026775 | 62074.52 | 6.42% |
| 2026-03-06 | 6.05 | 6.11 | -0.09 | -1.45% | 5.96 | 6.15 | 545217 | 33006.56 | 3.41% |
| 2026-03-05 | 6.01 | 6.20 | 0.05 | 0.81% | 5.89 | 6.33 | 779512 | 47445.90 | 4.87% |
| 2026-03-04 | 6.61 | 6.15 | -0.52 | -7.80% | 6.01 | 6.61 | 959303 | 58856.37 | 6.00% |
| 2026-03-03 | 6.35 | 6.67 | 0.34 | 5.37% | 6.17 | 6.90 | 1261415 | 81997.46 | 7.89% |
| 2026-03-02 | 6.30 | 6.33 | 0.19 | 3.09% | 6.11 | 6.43 | 887188 | 55445.00 | 5.55% |
| 2026-02-27 | 6.07 | 6.14 | 0.07 | 1.15% | 6.05 | 6.22 | 191756 | 11739.94 | 1.20% |
| 2026-02-26 | 6.11 | 6.07 | -0.05 | -0.82% | 6.02 | 6.16 | 252394 | 15321.28 | 1.58% |
| 2026-02-25 | 6.08 | 6.12 | 0.05 | 0.82% | 6.05 | 6.23 | 287840 | 17715.72 | 1.80% |
| 2026-02-24 | 5.93 | 6.07 | 0.24 | 4.12% | 5.93 | 6.13 | 310385 | 18807.88 | 1.94% |
| 2026-02-13 | 5.92 | 5.83 | -0.13 | -2.18% | 5.83 | 5.96 | 240174 | 14158.67 | 1.50% |
| 2026-02-12 | 6.00 | 5.96 | -0.04 | -0.67% | 5.93 | 6.09 | 208776 | 12510.89 | 1.31% |
| 2026-02-11 | 5.90 | 6.00 | 0.11 | 1.87% | 5.86 | 6.10 | 295703 | 17766.13 | 1.85% |
| 2026-02-10 | 5.98 | 5.89 | -0.09 | -1.51% | 5.88 | 5.98 | 182534 | 10814.78 | 1.14% |
| 2026-02-09 | 5.92 | 5.98 | 0.10 | 1.70% | 5.88 | 6.00 | 222768 | 13264.36 | 1.39% |
| 2026-02-06 | 5.77 | 5.88 | 0.07 | 1.20% | 5.68 | 5.97 | 276638 | 16210.43 | 1.73% |
| 2026-02-05 | 5.91 | 5.81 | -0.12 | -2.02% | 5.78 | 5.99 | 274235 | 16053.92 | 1.71% |
| 2026-02-04 | 5.81 | 5.93 | 0.10 | 1.72% | 5.77 | 5.95 | 326656 | 19191.47 | 2.04% |
| 2026-02-03 | 5.69 | 5.83 | 0.18 | 3.19% | 5.66 | 5.84 | 322798 | 18584.61 | 2.02% |
| 2026-02-02 | 5.98 | 5.65 | -0.41 | -6.77% | 5.63 | 6.00 | 522988 | 30144.29 | 3.27% |
| 2026-01-30 | 6.04 | 6.06 | -0.02 | -0.33% | 5.89 | 6.18 | 418584 | 25214.45 | 2.62% |
| 2026-01-29 | 6.12 | 6.08 | -0.03 | -0.49% | 5.96 | 6.20 | 440136 | 26715.02 | 2.75% |
| 2026-01-28 | 5.99 | 6.11 | 0.16 | 2.69% | 5.95 | 6.23 | 438379 | 26704.09 | 2.74% |
| 2026-01-27 | 6.09 | 5.95 | -0.14 | -2.30% | 5.88 | 6.18 | 449740 | 26833.15 | 2.81% |
| 2026-01-26 | 6.18 | 6.09 | 0.01 | 0.16% | 5.93 | 6.24 | 823750 | 50056.75 | 5.15% |
| 2026-01-23 | 5.92 | 6.08 | 0.37 | 6.48% | 5.92 | 6.28 | 1149841 | 70624.62 | 7.19% |
| 2026-01-22 | 5.58 | 5.71 | 0.10 | 1.78% | 5.58 | 5.73 | 244598 | 13917.09 | 1.53% |
| 2026-01-21 | 5.60 | 5.61 | -0.04 | -0.71% | 5.53 | 5.63 | 192180 | 10741.20 | 1.20% |
| 2026-01-20 | 5.56 | 5.65 | 0.10 | 1.80% | 5.52 | 5.65 | 206683 | 11563.73 | 1.29% |
| 2026-01-19 | 5.50 | 5.55 | 0.03 | 0.54% | 5.47 | 5.57 | 235901 | 13051.48 | 1.47% |
| 2026-01-16 | 5.53 | 5.52 | -0.01 | -0.18% | 5.43 | 5.54 | 211631 | 11615.79 | 1.32% |
| 2026-01-15 | 5.52 | 5.53 | 0.01 | 0.18% | 5.47 | 5.57 | 167756 | 9264.93 | 1.05% |
| 2026-01-14 | 5.50 | 5.52 | 0.00 | 0.00% | 5.43 | 5.55 | 276735 | 15200.89 | 1.73% |
| 2026-01-13 | 5.50 | 5.52 | 0.00 | 0.00% | 5.46 | 5.62 | 236084 | 13077.29 | 1.48% |
| 2026-01-12 | 5.50 | 5.52 | 0.02 | 0.36% | 5.42 | 5.52 | 262426 | 14363.89 | 1.64% |
| 2026-01-09 | 5.64 | 5.50 | -0.09 | -1.61% | 5.46 | 5.67 | 283527 | 15657.24 | 1.77% |
| 2026-01-08 | 5.52 | 5.59 | 0.06 | 1.08% | 5.46 | 5.67 | 298794 | 16601.30 | 1.87% |
| 2026-01-07 | 5.57 | 5.53 | -0.06 | -1.07% | 5.51 | 5.70 | 273622 | 15243.86 | 1.71% |
| 2026-01-06 | 5.38 | 5.59 | 0.19 | 3.52% | 5.35 | 5.64 | 506351 | 28033.67 | 3.17% |
| 2026-01-05 | 5.46 | 5.40 | 0.05 | 0.93% | 5.28 | 5.52 | 361023 | 19445.03 | 2.26% |
| 2025-12-31 | 5.35 | 5.35 | 0.00 | 0.00% | 5.24 | 5.37 | 248961 | 13245.13 | 1.56% |
| 2025-12-30 | 5.19 | 5.35 | 0.18 | 3.48% | 5.11 | 5.45 | 427122 | 22660.29 | 2.67% |
| 2025-12-29 | 5.17 | 5.17 | 0.01 | 0.19% | 5.12 | 5.22 | 243776 | 12622.90 | 1.52% |
| 2025-12-26 | 5.17 | 5.16 | 0.02 | 0.39% | 5.10 | 5.19 | 210190 | 10807.21 | 1.31% |
| 2025-12-25 | 5.15 | 5.14 | 0.00 | 0.00% | 5.13 | 5.22 | 227370 | 11772.94 | 1.42% |
| 2025-12-24 | 5.01 | 5.14 | 0.12 | 2.39% | 5.00 | 5.16 | 249863 | 12768.69 | 1.56% |
| 2025-12-23 | 5.05 | 5.02 | -0.02 | -0.40% | 4.99 | 5.06 | 106307 | 5334.09 | 0.66% |
| 2025-12-22 | 4.97 | 5.04 | 0.06 | 1.20% | 4.97 | 5.09 | 144160 | 7273.50 | 0.90% |
| 2025-12-19 | 4.94 | 4.98 | 0.03 | 0.61% | 4.93 | 4.98 | 105230 | 5217.07 | 0.66% |
| 2025-12-18 | 4.92 | 4.95 | 0.01 | 0.20% | 4.92 | 4.99 | 96037 | 4762.20 | 0.60% |
| 2025-12-17 | 4.94 | 4.94 | 0.03 | 0.61% | 4.82 | 4.95 | 171891 | 8407.56 | 1.07% |
| 2025-12-16 | 5.05 | 4.91 | -0.14 | -2.77% | 4.88 | 5.05 | 216832 | 10670.02 | 1.36% |
| 2025-12-15 | 5.04 | 5.05 | 0.02 | 0.40% | 5.02 | 5.08 | 109886 | 5548.90 | 0.69% |
| 2025-12-12 | 5.04 | 5.03 | 0.00 | 0.00% | 5.01 | 5.08 | 152525 | 7681.48 | 0.95% |
| 2025-12-11 | 5.09 | 5.03 | -0.05 | -0.98% | 5.03 | 5.10 | 107459 | 5437.96 | 0.67% |
| 2025-12-10 | 5.08 | 5.08 | 0.00 | 0.00% | 5.02 | 5.12 | 193387 | 9783.98 | 1.21% |
| 2025-12-09 | 5.15 | 5.08 | -0.05 | -0.97% | 5.05 | 5.16 | 173946 | 8853.40 | 1.09% |
| 2025-12-08 | 5.20 | 5.13 | -0.06 | -1.16% | 5.13 | 5.21 | 150869 | 7774.57 | 0.94% |
| 2025-12-05 | 5.14 | 5.19 | 0.06 | 1.17% | 5.13 | 5.21 | 137777 | 7143.95 | 0.86% |
| 2025-12-04 | 5.18 | 5.13 | -0.05 | -0.97% | 5.10 | 5.18 | 125660 | 6448.52 | 0.79% |
| 2025-12-03 | 5.17 | 5.18 | 0.00 | 0.00% | 5.12 | 5.21 | 151363 | 7820.10 | 0.95% |
| 2025-12-02 | 5.21 | 5.18 | -0.03 | -0.58% | 5.16 | 5.25 | 172618 | 8971.91 | 1.08% |
| 2025-12-01 | 5.27 | 5.21 | -0.06 | -1.14% | 5.19 | 5.30 | 214885 | 11280.95 | 1.34% |
| 2025-11-28 | 5.08 | 5.27 | 0.20 | 3.94% | 5.06 | 5.32 | 316569 | 16467.29 | 1.98% |
| 2025-11-27 | 5.06 | 5.07 | 0.02 | 0.40% | 5.05 | 5.12 | 115736 | 5876.96 | 0.72% |
| 2025-11-26 | 5.07 | 5.05 | -0.04 | -0.79% | 5.05 | 5.12 | 152399 | 7736.31 | 0.95% |
| 2025-11-25 | 5.12 | 5.09 | -0.01 | -0.20% | 5.07 | 5.13 | 156727 | 7986.26 | 0.98% |
| 2025-11-24 | 5.08 | 5.10 | 0.05 | 0.99% | 5.03 | 5.16 | 225800 | 11513.80 | 1.41% |
华锦股份(000059)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。
