| 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 | 18.16 | 18.28 | 0.03 | 0.16% | 18.05 | 18.52 | 51054 | 9325.44 | 2.08% |
| 2026-02-03 | 18.14 | 18.25 | 0.18 | 1.00% | 18.04 | 18.31 | 44084 | 8024.02 | 1.79% |
| 2026-02-02 | 18.11 | 18.07 | -0.10 | -0.55% | 17.90 | 18.48 | 59519 | 10884.75 | 2.42% |
| 2026-01-30 | 18.20 | 18.17 | -0.30 | -1.62% | 17.88 | 18.37 | 58010 | 10514.08 | 2.36% |
| 2026-01-29 | 17.90 | 18.47 | 0.37 | 2.04% | 17.64 | 18.98 | 120116 | 22167.60 | 4.88% |
| 2026-01-28 | 17.57 | 18.10 | 0.50 | 2.84% | 17.22 | 18.34 | 115824 | 20614.54 | 4.71% |
| 2026-01-27 | 17.92 | 17.60 | -0.40 | -2.22% | 17.33 | 17.93 | 72079 | 12642.33 | 2.93% |
| 2026-01-26 | 18.37 | 18.00 | -0.39 | -2.12% | 17.85 | 18.66 | 74992 | 13624.50 | 3.05% |
| 2026-01-23 | 18.20 | 18.39 | 0.15 | 0.82% | 18.12 | 18.42 | 59250 | 10846.55 | 2.41% |
| 2026-01-22 | 18.52 | 18.24 | -0.27 | -1.46% | 18.23 | 18.56 | 69153 | 12667.83 | 2.81% |
| 2026-01-21 | 18.45 | 18.51 | 0.10 | 0.54% | 18.04 | 18.58 | 68557 | 12564.04 | 2.79% |
| 2026-01-20 | 18.65 | 18.41 | -0.31 | -1.66% | 18.31 | 18.77 | 80264 | 14840.65 | 3.26% |
| 2026-01-19 | 18.10 | 18.72 | 0.44 | 2.41% | 17.91 | 19.10 | 107333 | 20004.94 | 4.36% |
| 2026-01-16 | 19.18 | 18.28 | -0.72 | -3.79% | 18.20 | 19.29 | 111427 | 20713.34 | 4.53% |
| 2026-01-15 | 19.53 | 19.00 | -0.89 | -4.47% | 18.55 | 19.55 | 162541 | 30776.54 | 6.61% |
| 2026-01-14 | 18.45 | 19.89 | 1.46 | 7.92% | 18.33 | 20.26 | 255317 | 49263.90 | 10.38% |
| 2026-01-13 | 17.94 | 18.43 | 0.48 | 2.67% | 17.60 | 18.88 | 197841 | 36417.21 | 8.04% |
| 2026-01-12 | 17.90 | 17.95 | 0.07 | 0.39% | 17.59 | 18.10 | 93037 | 16568.70 | 3.78% |
| 2026-01-09 | 17.52 | 17.88 | 0.37 | 2.11% | 17.47 | 18.06 | 109704 | 19501.55 | 4.46% |
| 2026-01-08 | 17.39 | 17.51 | 0.08 | 0.46% | 17.25 | 17.55 | 60917 | 10631.13 | 2.48% |
| 2026-01-07 | 17.30 | 17.43 | 0.08 | 0.46% | 17.20 | 17.45 | 69314 | 12017.06 | 2.82% |
| 2026-01-06 | 17.25 | 17.35 | 0.12 | 0.70% | 17.21 | 17.48 | 65768 | 11393.63 | 2.67% |
| 2026-01-05 | 17.11 | 17.23 | 0.12 | 0.70% | 17.05 | 17.29 | 63478 | 10918.04 | 2.58% |
| 2025-12-31 | 17.30 | 17.11 | -0.25 | -1.44% | 16.93 | 17.35 | 58424 | 9990.31 | 2.37% |
| 2025-12-30 | 17.11 | 17.36 | 0.21 | 1.22% | 16.92 | 17.55 | 94620 | 16367.78 | 3.85% |
| 2025-12-29 | 17.12 | 17.15 | 0.03 | 0.18% | 17.03 | 17.23 | 60758 | 10400.16 | 2.47% |
| 2025-12-26 | 17.33 | 17.12 | -0.21 | -1.21% | 17.02 | 17.33 | 73687 | 12641.74 | 3.00% |
| 2025-12-25 | 17.38 | 17.33 | -0.04 | -0.23% | 17.11 | 17.38 | 66501 | 11463.81 | 2.70% |
| 2025-12-24 | 17.32 | 17.37 | 0.06 | 0.35% | 17.18 | 17.44 | 65121 | 11294.83 | 2.65% |
| 2025-12-23 | 17.34 | 17.31 | -0.02 | -0.12% | 17.16 | 17.44 | 81324 | 14039.08 | 3.31% |
| 2025-12-22 | 17.55 | 17.33 | -0.25 | -1.42% | 17.28 | 17.59 | 108948 | 18965.44 | 4.43% |
| 2025-12-19 | 17.02 | 17.58 | 0.64 | 3.78% | 16.90 | 17.61 | 156691 | 27263.24 | 6.37% |
| 2025-12-18 | 16.84 | 16.94 | 0.02 | 0.12% | 16.79 | 17.28 | 129259 | 22101.58 | 5.25% |
| 2025-12-17 | 16.68 | 16.92 | 0.13 | 0.77% | 16.53 | 17.03 | 106780 | 17911.79 | 4.34% |
| 2025-12-16 | 16.70 | 16.79 | 0.00 | 0.00% | 16.65 | 17.28 | 147538 | 25074.20 | 6.00% |
| 2025-12-15 | 16.72 | 16.79 | 0.01 | 0.06% | 16.55 | 16.94 | 62067 | 10398.74 | 2.52% |
| 2025-12-12 | 16.45 | 16.78 | 0.33 | 2.01% | 16.38 | 16.92 | 97866 | 16390.30 | 3.98% |
| 2025-12-11 | 16.79 | 16.45 | -0.38 | -2.26% | 16.40 | 16.80 | 77031 | 12781.54 | 3.13% |
| 2025-12-10 | 16.68 | 16.83 | 0.16 | 0.96% | 16.62 | 16.89 | 84689 | 14218.51 | 3.44% |
| 2025-12-09 | 16.88 | 16.67 | -0.18 | -1.07% | 16.63 | 16.92 | 83845 | 14035.08 | 3.41% |
| 2025-12-08 | 16.78 | 16.85 | 0.07 | 0.42% | 16.69 | 16.87 | 95812 | 16079.34 | 3.89% |
| 2025-12-05 | 16.59 | 16.78 | 0.19 | 1.15% | 16.33 | 16.79 | 87550 | 14561.76 | 3.56% |
| 2025-12-04 | 16.72 | 16.59 | -0.24 | -1.43% | 16.43 | 16.83 | 92415 | 15363.07 | 3.76% |
| 2025-12-03 | 17.00 | 16.83 | -0.24 | -1.41% | 16.65 | 17.15 | 119627 | 20166.06 | 4.86% |
| 2025-12-02 | 17.10 | 17.07 | 0.07 | 0.41% | 16.70 | 17.17 | 129338 | 21944.37 | 5.26% |
| 2025-12-01 | 16.86 | 17.00 | 0.15 | 0.89% | 16.72 | 17.06 | 145214 | 24490.80 | 5.90% |
| 2025-11-28 | 16.71 | 16.85 | -0.05 | -0.30% | 16.52 | 16.92 | 127389 | 21308.92 | 5.18% |
| 2025-11-27 | 16.63 | 16.90 | 0.17 | 1.02% | 16.44 | 16.97 | 182159 | 30495.95 | 7.40% |
| 2025-11-26 | 17.50 | 16.73 | -1.45 | -7.98% | 16.65 | 17.63 | 299044 | 50903.64 | 12.16% |
| 2025-11-25 | 19.76 | 18.18 | -2.02 | -10.00% | 18.18 | 19.88 | 360935 | 66557.12 | 14.67% |
| 2025-11-24 | 23.57 | 20.20 | -2.24 | -9.98% | 20.20 | 24.65 | 505646 | 108558.96 | 20.55% |
| 2025-11-21 | 18.44 | 22.44 | 2.04 | 10.00% | 18.44 | 22.44 | 335145 | 68759.66 | 13.62% |
| 2025-11-20 | 22.15 | 20.40 | -2.27 | -10.01% | 20.40 | 22.40 | 116306 | 24904.72 | 4.73% |
| 2025-11-19 | 21.69 | 22.67 | 2.06 | 10.00% | 21.69 | 22.67 | 240152 | 53999.78 | 9.76% |
| 2025-11-18 | 18.79 | 20.61 | 1.87 | 9.98% | 18.79 | 20.61 | 289744 | 58576.49 | 11.78% |
| 2025-11-17 | 16.87 | 18.74 | 1.70 | 9.98% | 16.80 | 18.74 | 244646 | 44630.86 | 9.94% |
| 2025-11-14 | 15.45 | 17.04 | 1.55 | 10.01% | 15.40 | 17.04 | 92524 | 15325.26 | 3.76% |
| 2025-11-13 | 15.31 | 15.49 | 0.17 | 1.11% | 15.21 | 15.52 | 36494 | 5620.52 | 1.48% |
| 2025-11-12 | 15.45 | 15.32 | -0.12 | -0.78% | 15.27 | 15.49 | 34912 | 5361.56 | 1.42% |
| 2025-11-11 | 15.58 | 15.44 | -0.03 | -0.19% | 15.37 | 15.58 | 40959 | 6320.88 | 1.66% |
| 2025-11-10 | 15.07 | 15.47 | 0.42 | 2.79% | 15.01 | 15.74 | 102847 | 15898.90 | 4.18% |
| 2025-11-07 | 15.20 | 15.05 | -0.28 | -1.83% | 15.05 | 15.30 | 68085 | 10311.50 | 2.77% |
| 2025-11-06 | 15.63 | 15.33 | -0.30 | -1.92% | 15.23 | 15.78 | 160735 | 24682.28 | 6.53% |
| 2025-11-05 | 14.67 | 15.63 | 0.96 | 6.54% | 14.58 | 16.14 | 215463 | 33684.42 | 8.76% |
| 2025-11-04 | 14.80 | 14.67 | -0.17 | -1.15% | 14.62 | 14.84 | 29085 | 4274.55 | 1.18% |
| 2025-11-03 | 14.85 | 14.84 | -0.04 | -0.27% | 14.75 | 14.95 | 33387 | 4950.80 | 1.36% |
| 2025-10-31 | 14.71 | 14.88 | 0.16 | 1.09% | 14.71 | 14.93 | 24759 | 3679.66 | 1.01% |
| 2025-10-30 | 14.90 | 14.72 | -0.24 | -1.60% | 14.66 | 14.98 | 37218 | 5509.45 | 1.51% |
| 2025-10-29 | 14.93 | 14.96 | -0.06 | -0.40% | 14.75 | 15.03 | 43020 | 6401.10 | 1.75% |
| 2025-10-28 | 15.43 | 15.02 | -0.52 | -3.35% | 14.98 | 15.47 | 83041 | 12545.04 | 3.38% |
| 2025-10-27 | 15.54 | 15.54 | 0.03 | 0.19% | 15.30 | 15.71 | 59554 | 9234.06 | 2.42% |
| 2025-10-24 | 15.43 | 15.51 | 0.03 | 0.19% | 15.43 | 15.75 | 34880 | 5444.52 | 1.42% |
| 2025-10-23 | 15.72 | 15.48 | -0.26 | -1.65% | 15.08 | 15.74 | 44658 | 6847.31 | 1.82% |
| 2025-10-22 | 15.78 | 15.74 | -0.10 | -0.63% | 15.68 | 15.93 | 35236 | 5565.52 | 1.43% |
| 2025-10-21 | 15.52 | 15.84 | 0.30 | 1.93% | 15.45 | 15.88 | 39269 | 6186.12 | 1.60% |
| 2025-10-20 | 15.54 | 15.54 | 0.01 | 0.06% | 15.43 | 15.74 | 25793 | 4012.70 | 1.05% |
| 2025-10-17 | 15.66 | 15.53 | -0.16 | -1.02% | 15.45 | 15.83 | 32086 | 5014.74 | 1.30% |
| 2025-10-16 | 15.91 | 15.69 | -0.25 | -1.57% | 15.61 | 16.15 | 44548 | 7085.13 | 1.81% |
| 2025-10-15 | 15.81 | 15.94 | 0.24 | 1.53% | 15.73 | 16.00 | 43197 | 6859.62 | 1.76% |
| 2025-10-14 | 15.74 | 15.70 | 0.04 | 0.26% | 15.65 | 16.05 | 38501 | 6095.48 | 1.56% |
华瓷股份(001216)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。
