| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 22.68 | 22.84 | 0.03 | 0.13% | 22.51 | 23.36 | 371637 | 85258.41 | 14.11% |
| 2026-02-03 | 22.04 | 22.81 | 0.78 | 3.54% | 21.80 | 23.09 | 471436 | 106521.27 | 17.90% |
| 2026-02-02 | 21.48 | 22.03 | 0.48 | 2.23% | 21.48 | 22.71 | 375792 | 83566.76 | 14.27% |
| 2026-01-30 | 21.70 | 21.55 | -0.27 | -1.24% | 21.11 | 21.97 | 249421 | 53619.65 | 9.47% |
| 2026-01-29 | 22.24 | 21.82 | -0.51 | -2.28% | 21.80 | 22.50 | 288266 | 63607.89 | 10.94% |
| 2026-01-28 | 22.87 | 22.33 | -0.61 | -2.66% | 22.17 | 23.13 | 338617 | 76016.27 | 12.86% |
| 2026-01-27 | 23.16 | 22.94 | -0.33 | -1.42% | 22.58 | 23.66 | 366101 | 84316.52 | 13.90% |
| 2026-01-26 | 25.30 | 23.27 | -1.65 | -6.62% | 23.24 | 25.39 | 530964 | 127888.55 | 20.16% |
| 2026-01-23 | 23.74 | 24.92 | 1.51 | 6.45% | 23.59 | 25.19 | 643873 | 158094.61 | 24.44% |
| 2026-01-22 | 22.90 | 23.41 | 0.76 | 3.36% | 22.30 | 23.58 | 502299 | 116098.52 | 19.07% |
| 2026-01-21 | 22.86 | 22.65 | -1.46 | -6.06% | 22.62 | 23.84 | 659187 | 152195.08 | 25.03% |
| 2026-01-20 | 24.16 | 24.11 | -2.68 | -10.00% | 24.11 | 25.20 | 436380 | 106668.30 | 16.57% |
| 2026-01-19 | 24.82 | 26.79 | 1.35 | 5.31% | 24.80 | 26.86 | 780193 | 204964.33 | 29.62% |
| 2026-01-16 | 24.35 | 25.44 | 1.69 | 7.12% | 24.20 | 26.13 | 872326 | 220758.30 | 33.12% |
| 2026-01-15 | 25.65 | 23.75 | -2.64 | -10.00% | 23.75 | 25.71 | 618548 | 151446.92 | 23.48% |
| 2026-01-14 | 27.00 | 26.39 | -1.56 | -5.58% | 25.71 | 29.27 | 919378 | 249840.88 | 34.90% |
| 2026-01-13 | 29.93 | 27.95 | -3.10 | -9.98% | 27.95 | 29.94 | 622998 | 176616.75 | 23.65% |
| 2026-01-12 | 29.25 | 31.05 | 2.05 | 7.07% | 29.23 | 31.90 | 1170965 | 355564.53 | 44.46% |
| 2026-01-09 | 31.25 | 29.00 | 0.59 | 2.08% | 28.80 | 31.25 | 1480411 | 443805.19 | 56.20% |
| 2026-01-08 | 25.41 | 28.41 | 2.58 | 9.99% | 25.38 | 28.41 | 425382 | 117308.67 | 16.15% |
| 2026-01-07 | 23.19 | 25.83 | 1.62 | 6.69% | 22.95 | 26.63 | 1308731 | 331197.00 | 49.69% |
| 2026-01-06 | 22.77 | 24.21 | 0.76 | 3.24% | 22.01 | 25.69 | 1233582 | 289473.31 | 46.83% |
| 2026-01-05 | 24.63 | 23.45 | -0.59 | -2.45% | 23.00 | 25.18 | 1009274 | 238317.00 | 38.32% |
| 2025-12-31 | 24.45 | 24.04 | -0.34 | -1.39% | 22.44 | 24.87 | 1397180 | 331908.19 | 53.04% |
| 2025-12-30 | 22.07 | 24.38 | 2.22 | 10.02% | 21.68 | 24.38 | 1072420 | 257112.02 | 40.71% |
| 2025-12-29 | 23.68 | 22.16 | -1.70 | -7.12% | 22.00 | 23.89 | 1203434 | 274066.81 | 45.69% |
| 2025-12-26 | 24.00 | 23.86 | 0.70 | 3.02% | 22.71 | 25.48 | 1636516 | 395015.12 | 62.13% |
| 2025-12-25 | 20.87 | 23.16 | 2.11 | 10.02% | 20.66 | 23.16 | 1327762 | 291485.66 | 50.41% |
| 2025-12-24 | 19.38 | 21.05 | 1.21 | 6.10% | 19.38 | 21.25 | 1295386 | 263564.34 | 49.18% |
| 2025-12-23 | 21.31 | 19.84 | -1.19 | -5.66% | 19.83 | 23.13 | 1495060 | 320233.47 | 56.76% |
| 2025-12-22 | 21.21 | 21.03 | -0.14 | -0.66% | 19.78 | 21.36 | 971343 | 200436.67 | 36.88% |
| 2025-12-19 | 21.41 | 21.17 | -0.08 | -0.38% | 20.19 | 21.80 | 1216794 | 255003.42 | 46.20% |
| 2025-12-18 | 20.80 | 21.25 | 0.45 | 2.16% | 20.06 | 22.88 | 1510053 | 324871.81 | 57.33% |
| 2025-12-17 | 19.80 | 20.80 | 1.03 | 5.21% | 19.58 | 21.70 | 1547877 | 321737.72 | 58.77% |
| 2025-12-16 | 19.45 | 19.77 | 1.80 | 10.02% | 19.15 | 19.77 | 719821 | 140537.06 | 27.33% |
| 2025-12-15 | 17.97 | 17.97 | 1.63 | 9.98% | 17.97 | 17.97 | 78312 | 14072.67 | 2.97% |
| 2025-12-12 | 16.34 | 16.34 | 1.49 | 10.03% | 16.34 | 16.34 | 52829 | 8632.26 | 2.01% |
| 2025-12-11 | 14.85 | 14.85 | 1.35 | 10.00% | 14.85 | 14.85 | 160031 | 23764.60 | 6.08% |
| 2025-12-10 | 14.09 | 13.50 | 0.69 | 5.39% | 13.09 | 14.09 | 991585 | 136946.80 | 37.65% |
| 2025-12-09 | 12.79 | 12.81 | -0.04 | -0.31% | 12.71 | 13.08 | 196999 | 25432.07 | 7.48% |
| 2025-12-08 | 12.69 | 12.85 | 0.17 | 1.34% | 12.50 | 12.90 | 268242 | 34245.62 | 10.18% |
| 2025-12-05 | 12.13 | 12.68 | 0.56 | 4.62% | 12.00 | 12.75 | 261897 | 32858.49 | 9.94% |
| 2025-12-04 | 11.89 | 12.12 | 0.30 | 2.54% | 11.82 | 12.15 | 124561 | 14989.86 | 4.73% |
| 2025-12-03 | 11.75 | 11.82 | 0.10 | 0.85% | 11.71 | 11.92 | 80190 | 9453.64 | 3.04% |
| 2025-12-02 | 11.59 | 11.72 | 0.03 | 0.26% | 11.49 | 11.85 | 74102 | 8636.52 | 2.81% |
| 2025-12-01 | 11.54 | 11.69 | 0.16 | 1.39% | 11.54 | 12.00 | 88853 | 10396.37 | 3.37% |
| 2025-11-28 | 11.27 | 11.53 | 0.26 | 2.31% | 11.25 | 11.54 | 63866 | 7302.20 | 2.42% |
| 2025-11-27 | 11.12 | 11.27 | 0.11 | 0.99% | 11.11 | 11.35 | 68554 | 7727.59 | 2.60% |
| 2025-11-26 | 11.47 | 11.16 | -0.34 | -2.96% | 11.12 | 11.51 | 119915 | 13493.37 | 4.55% |
| 2025-11-25 | 11.58 | 11.50 | 0.02 | 0.17% | 11.45 | 11.76 | 77091 | 8920.39 | 2.93% |
| 2025-11-24 | 11.30 | 11.48 | 0.21 | 1.86% | 11.27 | 11.55 | 58606 | 6681.10 | 2.22% |
| 2025-11-21 | 11.72 | 11.27 | -0.52 | -4.41% | 11.18 | 11.78 | 100167 | 11421.86 | 3.80% |
| 2025-11-20 | 11.90 | 11.79 | -0.09 | -0.76% | 11.77 | 11.97 | 47553 | 5629.98 | 1.81% |
| 2025-11-19 | 12.02 | 11.88 | -0.16 | -1.33% | 11.75 | 12.08 | 78716 | 9334.86 | 2.99% |
| 2025-11-18 | 12.27 | 12.04 | -0.25 | -2.03% | 11.97 | 12.27 | 91273 | 11013.75 | 3.47% |
| 2025-11-17 | 12.27 | 12.29 | 0.03 | 0.24% | 12.17 | 12.34 | 67278 | 8228.98 | 2.55% |
| 2025-11-14 | 12.37 | 12.26 | -0.18 | -1.45% | 12.22 | 12.46 | 86223 | 10617.01 | 3.27% |
| 2025-11-13 | 12.51 | 12.44 | -0.06 | -0.48% | 12.37 | 12.56 | 77500 | 9649.26 | 2.94% |
| 2025-11-12 | 12.64 | 12.50 | -0.18 | -1.42% | 12.36 | 12.69 | 101097 | 12623.10 | 3.84% |
| 2025-11-11 | 12.89 | 12.68 | -0.19 | -1.48% | 12.64 | 12.90 | 118344 | 15074.11 | 4.49% |
| 2025-11-10 | 12.74 | 12.87 | 0.13 | 1.02% | 12.62 | 12.91 | 142831 | 18240.78 | 5.42% |
| 2025-11-07 | 12.61 | 12.74 | 0.02 | 0.16% | 12.57 | 12.84 | 120736 | 15384.68 | 4.58% |
| 2025-11-06 | 12.70 | 12.72 | 0.02 | 0.16% | 12.65 | 12.87 | 177306 | 22623.71 | 6.73% |
| 2025-11-05 | 12.20 | 12.70 | 0.33 | 2.67% | 12.11 | 12.75 | 215910 | 27120.73 | 8.20% |
| 2025-11-04 | 12.30 | 12.37 | 0.01 | 0.08% | 12.24 | 12.58 | 133401 | 16567.86 | 5.06% |
| 2025-11-03 | 12.18 | 12.36 | 0.29 | 2.40% | 12.13 | 12.44 | 137613 | 16910.65 | 5.22% |
| 2025-10-31 | 12.08 | 12.07 | -0.04 | -0.33% | 12.05 | 12.15 | 109563 | 13251.75 | 4.16% |
| 2025-10-30 | 12.50 | 12.11 | -0.41 | -3.27% | 12.11 | 12.50 | 172952 | 21183.26 | 6.57% |
| 2025-10-29 | 12.10 | 12.52 | 0.47 | 3.90% | 12.07 | 12.99 | 272464 | 34219.81 | 10.34% |
| 2025-10-28 | 12.08 | 12.05 | -0.09 | -0.74% | 12.03 | 12.19 | 84574 | 10233.75 | 3.21% |
| 2025-10-27 | 12.13 | 12.14 | 0.09 | 0.75% | 12.02 | 12.20 | 87594 | 10612.49 | 3.33% |
| 2025-10-24 | 12.27 | 12.05 | -0.23 | -1.87% | 11.98 | 12.46 | 136079 | 16540.68 | 5.17% |
| 2025-10-23 | 12.10 | 12.28 | 0.19 | 1.57% | 11.86 | 12.31 | 102787 | 12419.62 | 3.90% |
| 2025-10-22 | 12.37 | 12.09 | -0.46 | -3.67% | 12.04 | 12.45 | 143651 | 17504.94 | 5.45% |
| 2025-10-21 | 12.41 | 12.55 | 0.14 | 1.13% | 12.36 | 12.59 | 90724 | 11352.90 | 3.44% |
| 2025-10-20 | 12.42 | 12.41 | 0.19 | 1.55% | 12.28 | 12.60 | 97209 | 12070.05 | 3.69% |
| 2025-10-17 | 12.85 | 12.22 | -0.65 | -5.05% | 12.20 | 12.86 | 175878 | 21900.89 | 6.68% |
| 2025-10-16 | 13.12 | 12.87 | -0.21 | -1.61% | 12.81 | 13.18 | 140142 | 18126.84 | 5.32% |
| 2025-10-15 | 12.66 | 13.08 | 0.41 | 3.24% | 12.54 | 13.09 | 170363 | 21901.74 | 6.47% |
| 2025-10-14 | 13.03 | 12.67 | -0.28 | -2.16% | 12.63 | 13.08 | 170384 | 21850.14 | 6.47% |
华菱线缆(001208)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。
