| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.14 | 17.48 | 0.38 | 2.22% | 17.00 | 17.64 | 59500 | 10363.55 | 2.42% |
| 2026-03-24 | 16.85 | 17.10 | 0.68 | 4.14% | 16.29 | 17.20 | 79929 | 13356.03 | 3.25% |
| 2026-03-23 | 17.57 | 16.42 | -1.82 | -9.98% | 16.42 | 17.78 | 100164 | 17071.48 | 4.07% |
| 2026-03-20 | 19.43 | 18.24 | -1.29 | -6.61% | 18.22 | 19.82 | 81190 | 15314.16 | 3.30% |
| 2026-03-19 | 20.00 | 19.53 | -0.95 | -4.64% | 19.00 | 20.04 | 60381 | 11857.10 | 2.45% |
| 2026-03-18 | 20.00 | 20.48 | 0.55 | 2.76% | 19.01 | 20.63 | 92885 | 18357.41 | 3.78% |
| 2026-03-17 | 20.79 | 19.93 | -1.06 | -5.05% | 19.93 | 20.89 | 60148 | 12280.81 | 2.44% |
| 2026-03-16 | 20.30 | 20.99 | 0.48 | 2.34% | 19.98 | 21.00 | 66212 | 13562.71 | 2.69% |
| 2026-03-13 | 21.00 | 20.51 | -0.84 | -3.93% | 20.32 | 21.10 | 79774 | 16486.29 | 3.24% |
| 2026-03-12 | 21.51 | 21.35 | -0.66 | -3.00% | 20.60 | 21.73 | 127376 | 27042.86 | 5.18% |
| 2026-03-11 | 21.57 | 22.01 | 0.23 | 1.06% | 20.90 | 22.59 | 185527 | 40227.26 | 7.54% |
| 2026-03-10 | 20.58 | 21.78 | 1.24 | 6.04% | 20.35 | 22.14 | 239161 | 50924.54 | 9.72% |
| 2026-03-09 | 20.99 | 20.54 | -0.45 | -2.14% | 20.24 | 21.18 | 157881 | 32458.19 | 6.42% |
| 2026-03-06 | 19.09 | 20.99 | 1.91 | 10.01% | 19.00 | 20.99 | 150966 | 30389.30 | 6.14% |
| 2026-03-05 | 19.83 | 19.08 | -0.42 | -2.15% | 18.98 | 19.83 | 101042 | 19554.61 | 4.11% |
| 2026-03-04 | 18.68 | 19.50 | 0.64 | 3.39% | 18.49 | 20.15 | 154411 | 30127.21 | 6.28% |
| 2026-03-03 | 20.03 | 18.86 | -1.28 | -6.36% | 18.76 | 20.20 | 146147 | 28065.06 | 5.94% |
| 2026-03-02 | 20.27 | 20.14 | -0.52 | -2.52% | 19.58 | 21.30 | 216799 | 43955.06 | 8.81% |
| 2026-02-27 | 18.70 | 20.66 | 1.88 | 10.01% | 18.61 | 20.66 | 259692 | 51543.12 | 10.56% |
| 2026-02-26 | 18.50 | 18.78 | 0.28 | 1.51% | 18.32 | 18.82 | 47742 | 8845.51 | 1.94% |
| 2026-02-25 | 18.35 | 18.50 | 0.10 | 0.54% | 18.33 | 18.56 | 41950 | 7745.72 | 1.71% |
| 2026-02-24 | 18.25 | 18.40 | 0.30 | 1.66% | 18.05 | 18.51 | 46437 | 8515.65 | 1.89% |
| 2026-02-13 | 17.99 | 18.10 | 0.12 | 0.67% | 17.86 | 18.31 | 41982 | 7592.38 | 1.71% |
| 2026-02-12 | 18.27 | 17.98 | -0.24 | -1.32% | 17.97 | 18.33 | 49760 | 9016.49 | 2.02% |
| 2026-02-11 | 18.41 | 18.22 | -0.14 | -0.76% | 18.16 | 18.50 | 46888 | 8593.64 | 1.91% |
| 2026-02-10 | 18.81 | 18.36 | -0.45 | -2.39% | 18.36 | 19.13 | 77408 | 14456.70 | 3.15% |
| 2026-02-09 | 18.67 | 18.81 | 0.27 | 1.46% | 18.40 | 18.87 | 72511 | 13558.67 | 2.95% |
| 2026-02-06 | 18.20 | 18.54 | 0.22 | 1.20% | 18.02 | 18.65 | 69831 | 12922.94 | 2.84% |
| 2026-02-05 | 18.18 | 18.32 | 0.04 | 0.22% | 18.13 | 18.61 | 62630 | 11535.87 | 2.55% |
| 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% |
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。
