| 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 | 4.59 | 4.58 | -0.01 | -0.22% | 4.52 | 4.62 | 502364 | 22945.64 | 1.82% |
| 2026-02-02 | 4.62 | 4.59 | -0.08 | -1.71% | 4.58 | 4.66 | 449489 | 20728.33 | 1.63% |
| 2026-01-30 | 4.63 | 4.67 | 0.00 | 0.00% | 4.60 | 4.71 | 455955 | 21218.27 | 1.65% |
| 2026-01-29 | 4.80 | 4.67 | -0.18 | -3.71% | 4.66 | 4.82 | 953635 | 44826.73 | 3.45% |
| 2026-01-28 | 4.91 | 4.85 | -0.07 | -1.42% | 4.85 | 4.93 | 448238 | 21856.98 | 1.62% |
| 2026-01-27 | 4.90 | 4.92 | -0.01 | -0.20% | 4.81 | 4.92 | 594669 | 28937.02 | 2.15% |
| 2026-01-26 | 5.04 | 4.93 | -0.11 | -2.18% | 4.90 | 5.04 | 769305 | 38015.30 | 2.78% |
| 2026-01-23 | 4.95 | 5.04 | 0.10 | 2.02% | 4.92 | 5.04 | 813651 | 40694.60 | 2.94% |
| 2026-01-22 | 4.94 | 4.94 | -0.01 | -0.20% | 4.91 | 4.98 | 455078 | 22477.48 | 1.65% |
| 2026-01-21 | 4.90 | 4.95 | 0.01 | 0.20% | 4.87 | 4.95 | 489998 | 24119.64 | 1.77% |
| 2026-01-20 | 5.01 | 4.94 | -0.09 | -1.79% | 4.92 | 5.02 | 745385 | 36888.41 | 2.70% |
| 2026-01-19 | 5.08 | 5.03 | -0.04 | -0.79% | 5.01 | 5.08 | 671170 | 33716.27 | 2.43% |
| 2026-01-16 | 5.00 | 5.07 | 0.06 | 1.20% | 4.99 | 5.15 | 940287 | 47732.59 | 3.40% |
| 2026-01-15 | 5.05 | 5.01 | -0.09 | -1.76% | 5.00 | 5.15 | 889156 | 44852.70 | 3.22% |
| 2026-01-14 | 5.08 | 5.10 | 0.01 | 0.20% | 5.04 | 5.17 | 1206526 | 61726.89 | 4.37% |
| 2026-01-13 | 5.24 | 5.09 | -0.14 | -2.68% | 5.08 | 5.27 | 1271312 | 65150.88 | 4.60% |
| 2026-01-12 | 5.16 | 5.23 | 0.08 | 1.55% | 5.12 | 5.28 | 1649254 | 85627.05 | 5.97% |
| 2026-01-09 | 5.11 | 5.15 | 0.05 | 0.98% | 5.07 | 5.20 | 1393871 | 71512.65 | 5.04% |
| 2026-01-08 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.14 | 934712 | 47644.84 | 3.38% |
| 2026-01-07 | 5.11 | 5.09 | -0.15 | -2.86% | 5.07 | 5.17 | 1401884 | 71598.06 | 5.07% |
| 2026-01-06 | 4.95 | 5.24 | 0.29 | 5.86% | 4.93 | 5.38 | 2418104 | 124764.11 | 8.75% |
| 2026-01-05 | 4.89 | 4.95 | 0.07 | 1.43% | 4.84 | 4.95 | 880130 | 43109.01 | 3.19% |
| 2025-12-31 | 4.85 | 4.88 | 0.03 | 0.62% | 4.79 | 4.90 | 769140 | 37366.32 | 2.78% |
| 2025-12-30 | 4.92 | 4.85 | -0.11 | -2.22% | 4.85 | 4.95 | 959441 | 47014.16 | 3.47% |
| 2025-12-29 | 5.00 | 4.96 | -0.08 | -1.59% | 4.94 | 5.06 | 1010506 | 50251.17 | 3.66% |
| 2025-12-26 | 4.96 | 5.04 | 0.05 | 1.00% | 4.91 | 5.10 | 1314609 | 65665.86 | 4.76% |
| 2025-12-25 | 5.01 | 4.99 | -0.02 | -0.40% | 4.96 | 5.03 | 799250 | 39826.50 | 2.89% |
| 2025-12-24 | 4.93 | 5.01 | 0.04 | 0.80% | 4.88 | 5.04 | 827964 | 41274.24 | 3.00% |
| 2025-12-23 | 5.12 | 4.97 | -0.15 | -2.93% | 4.92 | 5.12 | 1406753 | 70547.72 | 5.09% |
| 2025-12-22 | 5.10 | 5.12 | -0.08 | -1.54% | 5.08 | 5.15 | 1268625 | 64797.54 | 4.59% |
| 2025-12-19 | 5.09 | 5.20 | 0.14 | 2.77% | 5.02 | 5.28 | 1800471 | 92387.70 | 6.52% |
| 2025-12-18 | 5.06 | 5.06 | -0.09 | -1.75% | 5.02 | 5.14 | 1337138 | 68017.34 | 4.84% |
| 2025-12-17 | 5.42 | 5.15 | -0.26 | -4.81% | 5.05 | 5.50 | 2587231 | 134275.62 | 9.36% |
| 2025-12-16 | 5.70 | 5.41 | -0.11 | -1.99% | 5.41 | 5.85 | 3992913 | 225909.77 | 14.45% |
| 2025-12-15 | 5.52 | 5.52 | 0.50 | 9.96% | 5.47 | 5.52 | 1661968 | 91724.77 | 6.01% |
| 2025-12-12 | 5.07 | 5.02 | -0.15 | -2.90% | 4.98 | 5.16 | 1821095 | 92099.51 | 6.59% |
| 2025-12-11 | 5.63 | 5.17 | -0.53 | -9.30% | 5.13 | 5.68 | 3322970 | 175974.31 | 12.03% |
| 2025-12-10 | 5.81 | 5.70 | -0.30 | -5.00% | 5.59 | 5.95 | 3648814 | 209695.39 | 13.21% |
| 2025-12-09 | 6.16 | 6.00 | -0.18 | -2.91% | 6.00 | 6.48 | 4259694 | 265206.16 | 15.42% |
| 2025-12-08 | 6.01 | 6.18 | 0.16 | 2.66% | 5.97 | 6.60 | 4974266 | 307048.16 | 18.00% |
| 2025-12-05 | 5.95 | 6.02 | 0.04 | 0.67% | 5.74 | 6.15 | 4062295 | 242922.94 | 14.70% |
| 2025-12-04 | 6.30 | 5.98 | -0.17 | -2.76% | 5.82 | 6.43 | 6217200 | 378364.34 | 22.50% |
| 2025-12-03 | 5.58 | 6.15 | 0.56 | 10.02% | 5.40 | 6.15 | 5230244 | 308760.25 | 18.93% |
| 2025-12-02 | 5.51 | 5.59 | -0.03 | -0.53% | 5.44 | 5.72 | 2278540 | 126959.84 | 8.25% |
| 2025-12-01 | 5.35 | 5.62 | 0.19 | 3.50% | 5.23 | 5.85 | 3159809 | 175242.89 | 11.44% |
| 2025-11-28 | 5.59 | 5.43 | -0.06 | -1.09% | 5.29 | 5.67 | 2027850 | 109534.31 | 7.34% |
| 2025-11-27 | 5.52 | 5.49 | -0.22 | -3.85% | 5.45 | 5.92 | 3044198 | 171377.09 | 11.02% |
| 2025-11-26 | 5.42 | 5.71 | 0.17 | 3.07% | 5.29 | 6.09 | 4613220 | 265962.25 | 16.70% |
| 2025-11-25 | 5.45 | 5.54 | 0.01 | 0.18% | 5.38 | 5.62 | 2704217 | 149509.69 | 9.79% |
| 2025-11-24 | 5.58 | 5.53 | 0.03 | 0.55% | 5.24 | 5.66 | 3166389 | 172908.91 | 11.46% |
| 2025-11-21 | 5.90 | 5.50 | -0.12 | -2.14% | 5.49 | 6.03 | 5366161 | 311045.72 | 19.42% |
| 2025-11-20 | 5.21 | 5.62 | 0.51 | 9.98% | 5.10 | 5.62 | 2244129 | 121873.80 | 8.12% |
| 2025-11-19 | 5.27 | 5.11 | -0.26 | -4.84% | 5.08 | 5.31 | 1817881 | 94007.48 | 6.58% |
| 2025-11-18 | 5.45 | 5.37 | -0.10 | -1.83% | 5.32 | 5.73 | 2547408 | 139324.28 | 9.22% |
| 2025-11-17 | 5.35 | 5.47 | 0.16 | 3.01% | 5.35 | 5.58 | 3732285 | 204274.09 | 13.51% |
| 2025-11-14 | 4.78 | 5.31 | 0.48 | 9.94% | 4.77 | 5.31 | 1257548 | 66107.21 | 4.55% |
| 2025-11-13 | 4.80 | 4.83 | 0.02 | 0.42% | 4.76 | 4.85 | 411281 | 19814.12 | 1.49% |
| 2025-11-12 | 4.88 | 4.81 | -0.08 | -1.64% | 4.76 | 4.89 | 551503 | 26562.01 | 2.00% |
| 2025-11-11 | 5.00 | 4.89 | -0.10 | -2.00% | 4.87 | 5.01 | 645714 | 31762.34 | 2.34% |
| 2025-11-10 | 4.96 | 4.99 | 0.03 | 0.60% | 4.91 | 5.01 | 647335 | 32113.99 | 2.34% |
| 2025-11-07 | 5.00 | 4.96 | -0.08 | -1.59% | 4.94 | 5.07 | 701826 | 34998.17 | 2.54% |
| 2025-11-06 | 5.15 | 5.04 | -0.11 | -2.14% | 5.03 | 5.16 | 995270 | 50359.31 | 3.60% |
| 2025-11-05 | 4.99 | 5.15 | 0.07 | 1.38% | 4.95 | 5.22 | 1530350 | 78514.02 | 5.54% |
| 2025-11-04 | 4.93 | 5.08 | 0.12 | 2.42% | 4.92 | 5.22 | 1507302 | 76653.40 | 5.46% |
| 2025-11-03 | 4.89 | 4.96 | 0.05 | 1.02% | 4.86 | 4.96 | 590343 | 29076.18 | 2.14% |
| 2025-10-31 | 4.84 | 4.91 | 0.05 | 1.03% | 4.81 | 4.99 | 753612 | 37106.38 | 2.73% |
| 2025-10-30 | 4.91 | 4.86 | -0.09 | -1.82% | 4.83 | 4.99 | 811787 | 39835.35 | 2.94% |
| 2025-10-29 | 5.01 | 4.95 | -0.11 | -2.17% | 4.86 | 5.01 | 1038925 | 51135.41 | 3.76% |
| 2025-10-28 | 4.82 | 5.06 | 0.15 | 3.05% | 4.82 | 5.07 | 1533228 | 76446.67 | 5.55% |
| 2025-10-27 | 4.84 | 4.91 | 0.11 | 2.29% | 4.77 | 4.99 | 1059647 | 51831.87 | 3.84% |
| 2025-10-24 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.85 | 498708 | 24021.53 | 1.80% |
| 2025-10-23 | 4.80 | 4.76 | -0.03 | -0.63% | 4.67 | 4.80 | 409852 | 19331.12 | 1.48% |
| 2025-10-22 | 4.75 | 4.79 | 0.01 | 0.21% | 4.74 | 4.84 | 481952 | 23117.34 | 1.74% |
| 2025-10-21 | 4.64 | 4.78 | 0.13 | 2.80% | 4.60 | 4.78 | 719719 | 34026.98 | 2.60% |
| 2025-10-20 | 4.65 | 4.65 | 0.06 | 1.31% | 4.59 | 4.69 | 351478 | 16270.26 | 1.27% |
| 2025-10-17 | 4.73 | 4.59 | -0.19 | -3.97% | 4.58 | 4.77 | 579513 | 27039.21 | 2.10% |
| 2025-10-16 | 4.68 | 4.78 | 0.08 | 1.70% | 4.60 | 4.88 | 846835 | 39928.85 | 3.06% |
| 2025-10-15 | 4.65 | 4.70 | 0.05 | 1.08% | 4.60 | 4.70 | 441309 | 20595.02 | 1.60% |
| 2025-10-14 | 4.71 | 4.65 | -0.04 | -0.85% | 4.62 | 4.81 | 595969 | 28111.45 | 2.16% |
| 2025-10-13 | 4.50 | 4.69 | -0.04 | -0.85% | 4.47 | 4.72 | 595144 | 27455.73 | 2.15% |
华映科技(000536)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。
