| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.65 | 8.88 | 0.34 | 3.98% | 8.65 | 8.94 | 355828 | 31425.21 | 2.09% |
| 2026-02-02 | 8.70 | 8.54 | -0.17 | -1.95% | 8.53 | 8.84 | 266495 | 23181.02 | 1.57% |
| 2026-01-30 | 8.70 | 8.71 | -0.05 | -0.57% | 8.59 | 8.84 | 283105 | 24671.28 | 1.67% |
| 2026-01-29 | 8.43 | 8.76 | 0.27 | 3.18% | 8.37 | 9.00 | 422352 | 37219.62 | 2.48% |
| 2026-01-28 | 8.53 | 8.49 | -0.08 | -0.93% | 8.46 | 8.66 | 181760 | 15552.48 | 1.07% |
| 2026-01-27 | 8.51 | 8.57 | -0.02 | -0.23% | 8.45 | 8.82 | 238771 | 20509.13 | 1.40% |
| 2026-01-26 | 8.76 | 8.59 | -0.20 | -2.28% | 8.43 | 8.81 | 331477 | 28437.06 | 1.95% |
| 2026-01-23 | 8.20 | 8.79 | 0.59 | 7.20% | 8.20 | 9.00 | 528884 | 45860.54 | 3.11% |
| 2026-01-22 | 8.11 | 8.20 | 0.10 | 1.23% | 8.11 | 8.25 | 151124 | 12368.02 | 0.89% |
| 2026-01-21 | 8.12 | 8.10 | -0.07 | -0.86% | 8.07 | 8.25 | 206472 | 16801.16 | 1.21% |
| 2026-01-20 | 8.19 | 8.17 | 0.04 | 0.49% | 8.11 | 8.27 | 203461 | 16635.53 | 1.20% |
| 2026-01-19 | 8.19 | 8.13 | -0.10 | -1.22% | 8.09 | 8.27 | 228437 | 18623.42 | 1.34% |
| 2026-01-16 | 8.71 | 8.23 | -0.45 | -5.18% | 8.21 | 8.71 | 304612 | 25389.12 | 1.79% |
| 2026-01-15 | 8.79 | 8.68 | -0.14 | -1.59% | 8.58 | 8.85 | 325262 | 28216.36 | 1.91% |
| 2026-01-14 | 8.68 | 8.82 | 0.14 | 1.61% | 8.62 | 9.08 | 545128 | 48381.42 | 3.21% |
| 2026-01-13 | 8.71 | 8.68 | 0.02 | 0.23% | 8.53 | 8.98 | 570509 | 49916.94 | 3.36% |
| 2026-01-12 | 8.42 | 8.66 | 0.35 | 4.21% | 8.42 | 8.68 | 488513 | 41959.90 | 2.87% |
| 2026-01-09 | 7.94 | 8.31 | 0.36 | 4.53% | 7.92 | 8.37 | 373073 | 30580.98 | 2.19% |
| 2026-01-08 | 7.83 | 7.95 | 0.13 | 1.66% | 7.79 | 7.98 | 162616 | 12856.68 | 0.96% |
| 2026-01-07 | 7.80 | 7.82 | 0.03 | 0.39% | 7.79 | 8.00 | 147237 | 11591.97 | 0.87% |
| 2026-01-06 | 7.73 | 7.79 | 0.03 | 0.39% | 7.71 | 7.83 | 129515 | 10088.20 | 0.76% |
| 2026-01-05 | 7.57 | 7.76 | 0.19 | 2.51% | 7.55 | 7.77 | 147929 | 11357.12 | 0.87% |
| 2025-12-31 | 7.52 | 7.57 | 0.07 | 0.93% | 7.48 | 7.62 | 83775 | 6348.16 | 0.49% |
| 2025-12-30 | 7.46 | 7.50 | -0.01 | -0.13% | 7.45 | 7.60 | 71223 | 5364.02 | 0.42% |
| 2025-12-29 | 7.50 | 7.51 | 0.02 | 0.27% | 7.49 | 7.58 | 77567 | 5842.61 | 0.46% |
| 2025-12-26 | 7.50 | 7.49 | -0.01 | -0.13% | 7.47 | 7.56 | 56022 | 4214.19 | 0.33% |
| 2025-12-25 | 7.45 | 7.50 | 0.05 | 0.67% | 7.43 | 7.53 | 58623 | 4388.59 | 0.34% |
| 2025-12-24 | 7.42 | 7.45 | 0.03 | 0.40% | 7.39 | 7.47 | 56601 | 4207.07 | 0.33% |
| 2025-12-23 | 7.46 | 7.42 | -0.07 | -0.93% | 7.40 | 7.51 | 58130 | 4328.53 | 0.34% |
| 2025-12-22 | 7.50 | 7.49 | -0.06 | -0.79% | 7.47 | 7.55 | 63442 | 4762.73 | 0.37% |
| 2025-12-19 | 7.45 | 7.55 | 0.09 | 1.21% | 7.42 | 7.55 | 68421 | 5139.04 | 0.40% |
| 2025-12-18 | 7.36 | 7.46 | 0.07 | 0.95% | 7.35 | 7.47 | 58202 | 4328.62 | 0.34% |
| 2025-12-17 | 7.30 | 7.39 | 0.08 | 1.09% | 7.25 | 7.42 | 84217 | 6167.75 | 0.50% |
| 2025-12-16 | 7.42 | 7.31 | -0.11 | -1.48% | 7.29 | 7.45 | 83366 | 6106.69 | 0.49% |
| 2025-12-15 | 7.42 | 7.42 | -0.02 | -0.27% | 7.34 | 7.48 | 67853 | 5036.07 | 0.40% |
| 2025-12-12 | 7.51 | 7.44 | -0.06 | -0.80% | 7.42 | 7.55 | 82432 | 6165.85 | 0.48% |
| 2025-12-11 | 7.65 | 7.50 | -0.12 | -1.57% | 7.48 | 7.65 | 97831 | 7389.83 | 0.58% |
| 2025-12-10 | 7.67 | 7.62 | -0.02 | -0.26% | 7.59 | 7.69 | 59993 | 4578.07 | 0.35% |
| 2025-12-09 | 7.62 | 7.64 | 0.03 | 0.39% | 7.58 | 7.67 | 78412 | 5988.46 | 0.46% |
| 2025-12-08 | 7.58 | 7.61 | 0.03 | 0.40% | 7.55 | 7.64 | 100282 | 7627.01 | 0.59% |
| 2025-12-05 | 7.60 | 7.58 | 0.01 | 0.13% | 7.49 | 7.60 | 111336 | 8392.88 | 0.65% |
| 2025-12-04 | 7.65 | 7.57 | -0.05 | -0.66% | 7.53 | 7.66 | 100760 | 7639.80 | 0.59% |
| 2025-12-03 | 7.78 | 7.62 | -0.18 | -2.31% | 7.58 | 7.79 | 158885 | 12154.23 | 0.93% |
| 2025-12-02 | 7.85 | 7.80 | -0.06 | -0.76% | 7.75 | 7.85 | 79885 | 6220.92 | 0.47% |
| 2025-12-01 | 7.84 | 7.86 | 0.03 | 0.38% | 7.82 | 7.91 | 97159 | 7643.77 | 0.57% |
| 2025-11-28 | 7.85 | 7.83 | 0.01 | 0.13% | 7.77 | 7.89 | 78518 | 6135.56 | 0.46% |
| 2025-11-27 | 7.95 | 7.82 | -0.12 | -1.51% | 7.81 | 7.95 | 93524 | 7363.34 | 0.55% |
| 2025-11-26 | 8.00 | 7.94 | -0.04 | -0.50% | 7.91 | 8.05 | 112014 | 8927.47 | 0.66% |
| 2025-11-25 | 7.84 | 7.98 | 0.14 | 1.79% | 7.84 | 8.05 | 220793 | 17660.78 | 1.30% |
| 2025-11-24 | 7.71 | 7.84 | 0.18 | 2.35% | 7.67 | 7.89 | 152607 | 11904.17 | 0.90% |
| 2025-11-21 | 7.80 | 7.66 | -0.17 | -2.17% | 7.66 | 7.91 | 174466 | 13544.73 | 1.03% |
| 2025-11-20 | 8.08 | 7.83 | -0.21 | -2.61% | 7.83 | 8.08 | 170503 | 13473.72 | 1.00% |
| 2025-11-19 | 8.16 | 8.04 | -0.16 | -1.95% | 7.88 | 8.20 | 319266 | 25612.33 | 1.88% |
| 2025-11-18 | 8.06 | 8.20 | 0.15 | 1.86% | 8.01 | 8.36 | 381972 | 31299.29 | 2.25% |
| 2025-11-17 | 8.11 | 8.05 | -0.06 | -0.74% | 8.02 | 8.13 | 141457 | 11391.76 | 0.83% |
| 2025-11-14 | 8.03 | 8.11 | 0.05 | 0.62% | 8.01 | 8.20 | 192411 | 15547.03 | 1.13% |
| 2025-11-13 | 8.00 | 8.06 | 0.05 | 0.62% | 7.96 | 8.07 | 90132 | 7231.22 | 0.53% |
| 2025-11-12 | 8.03 | 8.01 | -0.04 | -0.50% | 7.99 | 8.12 | 124879 | 10047.27 | 0.73% |
| 2025-11-11 | 8.06 | 8.05 | -0.03 | -0.37% | 8.02 | 8.08 | 75605 | 6084.70 | 0.44% |
| 2025-11-10 | 8.05 | 8.08 | 0.07 | 0.87% | 8.02 | 8.09 | 99165 | 7992.90 | 0.58% |
| 2025-11-07 | 8.04 | 8.01 | -0.05 | -0.62% | 8.01 | 8.08 | 88497 | 7111.62 | 0.52% |
| 2025-11-06 | 8.15 | 8.06 | -0.09 | -1.10% | 8.05 | 8.17 | 135760 | 10976.03 | 0.80% |
| 2025-11-05 | 8.07 | 8.15 | 0.02 | 0.25% | 8.05 | 8.24 | 157973 | 12902.25 | 0.93% |
| 2025-11-04 | 8.12 | 8.13 | 0.02 | 0.25% | 8.05 | 8.15 | 170388 | 13790.88 | 1.00% |
| 2025-11-03 | 7.91 | 8.11 | 0.22 | 2.79% | 7.91 | 8.12 | 223780 | 17969.28 | 1.32% |
| 2025-10-31 | 7.80 | 7.89 | 0.08 | 1.02% | 7.79 | 7.93 | 134403 | 10576.05 | 0.79% |
| 2025-10-30 | 7.85 | 7.81 | -0.06 | -0.76% | 7.78 | 7.90 | 66524 | 5214.86 | 0.39% |
| 2025-10-29 | 7.91 | 7.87 | -0.02 | -0.25% | 7.79 | 7.92 | 79539 | 6236.22 | 0.47% |
| 2025-10-28 | 7.90 | 7.89 | -0.02 | -0.25% | 7.87 | 7.94 | 69680 | 5508.06 | 0.41% |
| 2025-10-27 | 7.95 | 7.91 | -0.03 | -0.38% | 7.88 | 7.99 | 103758 | 8204.64 | 0.61% |
| 2025-10-24 | 7.98 | 7.94 | -0.03 | -0.38% | 7.92 | 8.00 | 89674 | 7129.12 | 0.53% |
| 2025-10-23 | 7.94 | 7.97 | 0.03 | 0.38% | 7.87 | 7.99 | 116352 | 9230.51 | 0.68% |
| 2025-10-22 | 7.84 | 7.94 | 0.01 | 0.13% | 7.81 | 7.98 | 144121 | 11422.46 | 0.85% |
| 2025-10-21 | 7.70 | 7.93 | 0.26 | 3.39% | 7.68 | 8.09 | 234689 | 18497.95 | 1.38% |
| 2025-10-20 | 7.66 | 7.67 | 0.05 | 0.66% | 7.63 | 7.70 | 72748 | 5578.06 | 0.43% |
| 2025-10-17 | 7.75 | 7.62 | -0.12 | -1.55% | 7.62 | 7.76 | 128326 | 9858.06 | 0.75% |
| 2025-10-16 | 7.77 | 7.74 | -0.04 | -0.51% | 7.73 | 7.80 | 89610 | 6951.94 | 0.53% |
| 2025-10-15 | 7.69 | 7.78 | 0.08 | 1.04% | 7.68 | 7.78 | 106096 | 8217.71 | 0.62% |
| 2025-10-14 | 7.78 | 7.70 | -0.06 | -0.77% | 7.67 | 7.80 | 153891 | 11904.96 | 0.91% |
| 2025-10-13 | 7.81 | 7.76 | -0.22 | -2.76% | 7.66 | 7.85 | 216889 | 16797.10 | 1.28% |
华数传媒(000156)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。
