| 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 | 75.75 | 78.15 | 3.37 | 4.51% | 75.67 | 78.63 | 610776 | 473990.25 | 6.08% |
| 2026-02-02 | 76.50 | 74.78 | -2.63 | -3.40% | 74.75 | 78.73 | 356007 | 271702.31 | 3.54% |
| 2026-01-30 | 75.00 | 77.41 | 2.18 | 2.90% | 73.79 | 78.40 | 467321 | 357423.66 | 4.65% |
| 2026-01-29 | 77.90 | 75.23 | -3.17 | -4.04% | 75.18 | 77.97 | 446205 | 340384.34 | 4.44% |
| 2026-01-28 | 78.07 | 78.40 | 0.21 | 0.27% | 77.17 | 79.78 | 387552 | 304008.88 | 3.86% |
| 2026-01-27 | 77.80 | 78.19 | 0.45 | 0.58% | 75.50 | 78.96 | 401252 | 311365.16 | 3.99% |
| 2026-01-26 | 78.00 | 77.74 | -0.49 | -0.63% | 77.56 | 80.00 | 336974 | 264483.03 | 3.35% |
| 2026-01-23 | 80.37 | 78.23 | -2.26 | -2.81% | 78.10 | 80.37 | 453061 | 356000.78 | 4.51% |
| 2026-01-22 | 80.74 | 80.49 | 0.47 | 0.59% | 78.66 | 80.94 | 373007 | 297141.88 | 3.71% |
| 2026-01-21 | 76.35 | 80.02 | 2.82 | 3.65% | 76.28 | 81.00 | 523976 | 415386.97 | 5.21% |
| 2026-01-20 | 80.93 | 77.20 | -3.65 | -4.51% | 76.81 | 80.98 | 627350 | 490695.72 | 6.24% |
| 2026-01-19 | 82.00 | 80.85 | -1.74 | -2.11% | 80.50 | 82.37 | 439705 | 356753.06 | 4.38% |
| 2026-01-16 | 84.00 | 82.59 | -0.57 | -0.69% | 82.10 | 84.01 | 465906 | 386158.06 | 4.64% |
| 2026-01-15 | 81.47 | 83.16 | 0.87 | 1.06% | 80.11 | 83.25 | 551783 | 451774.47 | 5.49% |
| 2026-01-14 | 80.07 | 82.29 | 2.26 | 2.82% | 79.80 | 84.50 | 828598 | 678722.62 | 8.24% |
| 2026-01-13 | 85.00 | 80.03 | -4.32 | -5.12% | 79.65 | 85.01 | 759349 | 619613.62 | 7.56% |
| 2026-01-12 | 83.54 | 84.35 | 1.32 | 1.59% | 82.30 | 85.57 | 616703 | 516783.72 | 6.14% |
| 2026-01-09 | 81.55 | 83.03 | 0.73 | 0.89% | 78.96 | 84.19 | 731546 | 599898.38 | 7.28% |
| 2026-01-08 | 83.88 | 82.30 | -0.78 | -0.94% | 81.88 | 84.92 | 588505 | 489424.50 | 5.86% |
| 2026-01-07 | 80.20 | 83.08 | 2.89 | 3.60% | 80.20 | 84.80 | 891495 | 742877.12 | 8.87% |
| 2026-01-06 | 81.50 | 80.19 | -1.74 | -2.12% | 79.35 | 81.78 | 631170 | 506566.88 | 6.28% |
| 2026-01-05 | 79.55 | 81.93 | 2.60 | 3.28% | 79.55 | 83.85 | 708855 | 582259.25 | 7.05% |
| 2025-12-31 | 81.00 | 79.33 | -1.38 | -1.71% | 78.53 | 81.05 | 431206 | 343308.66 | 4.29% |
| 2025-12-30 | 79.40 | 80.71 | 0.51 | 0.64% | 79.06 | 82.20 | 522851 | 423777.50 | 5.20% |
| 2025-12-29 | 80.02 | 80.20 | -0.48 | -0.59% | 79.70 | 82.38 | 475337 | 383402.59 | 4.73% |
| 2025-12-26 | 79.58 | 80.68 | 0.56 | 0.70% | 78.51 | 82.30 | 544802 | 436756.38 | 5.42% |
| 2025-12-25 | 81.00 | 80.12 | -0.39 | -0.48% | 79.12 | 82.09 | 404579 | 324688.12 | 4.03% |
| 2025-12-24 | 80.69 | 80.51 | 0.65 | 0.81% | 78.88 | 80.75 | 458610 | 367192.03 | 4.56% |
| 2025-12-23 | 79.98 | 79.86 | 0.08 | 0.10% | 79.31 | 81.24 | 442337 | 353766.38 | 4.40% |
| 2025-12-22 | 76.31 | 79.78 | 4.78 | 6.37% | 76.25 | 80.23 | 574416 | 454181.84 | 5.72% |
| 2025-12-19 | 76.88 | 75.00 | -0.47 | -0.62% | 74.85 | 76.88 | 324686 | 245741.23 | 3.23% |
| 2025-12-18 | 75.70 | 75.47 | -1.82 | -2.35% | 75.40 | 77.12 | 380464 | 289264.62 | 3.79% |
| 2025-12-17 | 73.00 | 77.29 | 4.68 | 6.45% | 72.70 | 77.69 | 640518 | 482387.91 | 6.37% |
| 2025-12-16 | 74.85 | 72.61 | -2.66 | -3.53% | 71.95 | 75.18 | 445543 | 325542.75 | 4.43% |
| 2025-12-15 | 78.01 | 75.27 | -2.91 | -3.72% | 74.98 | 78.50 | 522529 | 396385.97 | 5.20% |
| 2025-12-12 | 79.67 | 78.18 | -1.78 | -2.23% | 77.50 | 80.99 | 650180 | 514557.03 | 6.47% |
| 2025-12-11 | 83.21 | 79.96 | -3.24 | -3.89% | 79.95 | 83.23 | 585206 | 475971.38 | 5.82% |
| 2025-12-10 | 81.00 | 83.20 | 2.84 | 3.53% | 80.89 | 84.95 | 721706 | 596867.81 | 7.18% |
| 2025-12-09 | 79.93 | 80.36 | 0.78 | 0.98% | 79.60 | 81.99 | 675464 | 544940.19 | 6.72% |
| 2025-12-08 | 75.10 | 79.58 | 4.70 | 6.28% | 75.10 | 81.80 | 808874 | 640972.75 | 8.05% |
| 2025-12-05 | 73.10 | 74.88 | 2.28 | 3.14% | 72.15 | 76.62 | 613871 | 458233.59 | 6.11% |
| 2025-12-04 | 71.50 | 72.60 | 0.52 | 0.72% | 70.80 | 73.11 | 286198 | 206278.83 | 2.85% |
| 2025-12-03 | 72.99 | 72.08 | -1.05 | -1.44% | 71.82 | 74.44 | 345283 | 251323.08 | 3.44% |
| 2025-12-02 | 73.40 | 73.13 | -0.49 | -0.67% | 72.77 | 73.95 | 340718 | 249575.42 | 3.39% |
| 2025-12-01 | 72.95 | 73.62 | 0.79 | 1.08% | 71.75 | 73.74 | 511181 | 372672.44 | 5.09% |
| 2025-11-28 | 72.51 | 72.83 | -0.08 | -0.11% | 71.51 | 73.71 | 337041 | 244656.23 | 3.35% |
| 2025-11-27 | 72.01 | 72.91 | 0.51 | 0.70% | 71.91 | 75.98 | 589691 | 437248.25 | 5.87% |
| 2025-11-26 | 70.21 | 72.40 | 1.63 | 2.30% | 69.85 | 74.14 | 590682 | 428959.00 | 5.88% |
| 2025-11-25 | 69.47 | 70.77 | 2.36 | 3.45% | 69.47 | 72.80 | 487933 | 347956.16 | 4.86% |
| 2025-11-24 | 68.62 | 68.41 | 0.53 | 0.78% | 67.38 | 69.23 | 377474 | 258229.91 | 3.76% |
| 2025-11-21 | 69.22 | 67.88 | -3.45 | -4.84% | 67.28 | 69.70 | 386474 | 265054.22 | 3.85% |
| 2025-11-20 | 73.82 | 71.33 | -0.65 | -0.90% | 71.01 | 74.14 | 313475 | 225914.27 | 3.12% |
| 2025-11-19 | 71.70 | 71.98 | 0.19 | 0.26% | 71.25 | 73.28 | 311743 | 225478.53 | 3.10% |
| 2025-11-18 | 71.40 | 71.79 | 0.11 | 0.15% | 70.87 | 73.26 | 286755 | 206463.41 | 2.85% |
| 2025-11-17 | 71.31 | 71.68 | 0.37 | 0.52% | 71.13 | 72.82 | 228538 | 163874.20 | 2.27% |
| 2025-11-14 | 72.21 | 71.31 | -2.03 | -2.77% | 71.12 | 72.65 | 235837 | 169301.39 | 2.35% |
| 2025-11-13 | 72.32 | 73.34 | 1.26 | 1.75% | 71.48 | 73.82 | 301016 | 218635.92 | 3.00% |
| 2025-11-12 | 72.31 | 72.08 | -0.94 | -1.29% | 71.08 | 73.10 | 417905 | 300864.69 | 4.16% |
| 2025-11-11 | 76.90 | 73.02 | -2.96 | -3.90% | 72.86 | 77.20 | 472298 | 351231.09 | 4.70% |
| 2025-11-10 | 77.07 | 75.98 | -1.44 | -1.86% | 74.66 | 78.10 | 383758 | 290831.44 | 3.82% |
| 2025-11-07 | 77.02 | 77.42 | -0.83 | -1.06% | 76.06 | 78.39 | 335212 | 258820.12 | 3.34% |
| 2025-11-06 | 76.32 | 78.25 | 2.50 | 3.30% | 76.21 | 78.50 | 462899 | 358892.25 | 4.61% |
| 2025-11-05 | 74.51 | 75.75 | -1.13 | -1.47% | 74.30 | 76.26 | 392195 | 295063.25 | 3.90% |
| 2025-11-04 | 77.99 | 76.88 | -1.38 | -1.76% | 76.30 | 78.72 | 336229 | 260077.36 | 3.35% |
| 2025-11-03 | 78.54 | 78.26 | -1.56 | -1.95% | 76.08 | 79.37 | 555715 | 430778.53 | 5.53% |
| 2025-10-31 | 83.50 | 79.82 | -3.88 | -4.64% | 79.74 | 83.69 | 652662 | 530549.75 | 6.49% |
| 2025-10-30 | 86.83 | 83.70 | -3.68 | -4.21% | 83.44 | 86.83 | 667219 | 564137.38 | 6.64% |
| 2025-10-29 | 87.78 | 87.38 | 0.75 | 0.87% | 85.93 | 89.28 | 724273 | 635791.25 | 7.21% |
| 2025-10-28 | 87.04 | 86.63 | -0.37 | -0.43% | 86.01 | 88.98 | 797988 | 697303.06 | 7.94% |
| 2025-10-27 | 84.00 | 87.00 | 5.98 | 7.38% | 83.30 | 88.97 | 1137346 | 974038.25 | 11.32% |
| 2025-10-24 | 78.50 | 81.02 | -1.58 | -1.91% | 76.90 | 81.45 | 1144748 | 903585.81 | 11.39% |
| 2025-10-23 | 84.16 | 82.60 | -2.56 | -3.01% | 80.53 | 84.50 | 575406 | 470989.78 | 5.73% |
| 2025-10-22 | 82.72 | 85.16 | 2.38 | 2.88% | 82.10 | 87.17 | 784753 | 668359.69 | 7.81% |
| 2025-10-21 | 80.80 | 82.78 | 3.04 | 3.81% | 79.69 | 83.95 | 744717 | 612099.06 | 7.41% |
| 2025-10-20 | 79.51 | 79.74 | 2.24 | 2.89% | 78.90 | 82.68 | 616029 | 496815.66 | 6.13% |
| 2025-10-17 | 81.27 | 77.50 | -3.46 | -4.27% | 77.34 | 81.50 | 491308 | 385005.31 | 4.89% |
| 2025-10-16 | 79.62 | 80.96 | 0.59 | 0.73% | 79.02 | 83.11 | 570956 | 463914.44 | 5.68% |
| 2025-10-15 | 78.80 | 80.37 | 1.81 | 2.30% | 77.19 | 80.67 | 574699 | 454082.19 | 5.72% |
| 2025-10-14 | 84.10 | 78.56 | -3.96 | -4.80% | 78.10 | 84.48 | 722410 | 586078.94 | 7.19% |
| 2025-10-13 | 80.47 | 82.52 | -2.72 | -3.19% | 80.47 | 84.20 | 608029 | 500853.81 | 6.05% |
华工科技(000988)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。
