| 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 | 23.38 | 23.49 | 0.26 | 1.12% | 23.18 | 23.53 | 25553 | 5970.04 | 2.90% |
| 2026-02-02 | 23.20 | 23.23 | -0.08 | -0.34% | 23.08 | 23.59 | 42178 | 9862.37 | 4.79% |
| 2026-01-30 | 23.03 | 23.31 | 0.24 | 1.04% | 22.71 | 23.43 | 27898 | 6449.97 | 3.17% |
| 2026-01-29 | 23.39 | 23.07 | -0.37 | -1.58% | 23.00 | 23.68 | 31706 | 7397.40 | 3.60% |
| 2026-01-28 | 24.01 | 23.44 | -0.57 | -2.37% | 23.38 | 24.01 | 38460 | 9053.41 | 4.37% |
| 2026-01-27 | 24.20 | 24.01 | -0.29 | -1.19% | 23.50 | 24.41 | 37358 | 8925.44 | 4.25% |
| 2026-01-26 | 24.73 | 24.30 | -0.43 | -1.74% | 24.05 | 24.95 | 40249 | 9829.43 | 4.57% |
| 2026-01-23 | 24.82 | 24.73 | -0.09 | -0.36% | 24.60 | 24.94 | 37924 | 9357.16 | 4.31% |
| 2026-01-22 | 24.94 | 24.82 | -0.08 | -0.32% | 24.71 | 25.07 | 29577 | 7341.22 | 3.36% |
| 2026-01-21 | 24.59 | 24.90 | 0.11 | 0.44% | 24.55 | 24.98 | 34292 | 8511.55 | 3.90% |
| 2026-01-20 | 25.35 | 24.79 | -0.54 | -2.13% | 24.58 | 25.40 | 61424 | 15260.93 | 6.98% |
| 2026-01-19 | 24.39 | 25.33 | 0.98 | 4.02% | 24.24 | 25.33 | 82268 | 20473.81 | 9.35% |
| 2026-01-16 | 23.79 | 24.35 | 0.63 | 2.66% | 23.76 | 24.39 | 53361 | 12901.29 | 6.06% |
| 2026-01-15 | 23.71 | 23.72 | -0.16 | -0.67% | 23.50 | 23.85 | 29174 | 6899.35 | 3.32% |
| 2026-01-14 | 23.70 | 23.88 | 0.36 | 1.53% | 23.44 | 24.62 | 70736 | 16994.88 | 8.04% |
| 2026-01-13 | 23.80 | 23.52 | -0.25 | -1.05% | 23.40 | 24.00 | 37435 | 8865.47 | 4.25% |
| 2026-01-12 | 23.58 | 23.77 | 0.42 | 1.80% | 23.37 | 23.88 | 41193 | 9734.58 | 4.68% |
| 2026-01-09 | 23.38 | 23.35 | -0.07 | -0.30% | 23.15 | 23.54 | 32581 | 7605.15 | 3.70% |
| 2026-01-08 | 23.34 | 23.42 | 0.19 | 0.82% | 23.25 | 23.60 | 30770 | 7216.85 | 3.50% |
| 2026-01-07 | 22.90 | 23.23 | 0.33 | 1.44% | 22.82 | 23.42 | 41786 | 9685.95 | 4.75% |
| 2026-01-06 | 22.83 | 22.90 | 0.07 | 0.31% | 22.80 | 23.04 | 32871 | 7529.79 | 3.74% |
| 2026-01-05 | 22.92 | 22.83 | -0.05 | -0.22% | 22.79 | 22.97 | 28548 | 6536.22 | 3.24% |
| 2025-12-31 | 22.99 | 22.88 | -0.05 | -0.22% | 22.72 | 23.04 | 17188 | 3926.41 | 1.95% |
| 2025-12-30 | 22.62 | 22.93 | 0.25 | 1.10% | 22.57 | 23.08 | 28803 | 6594.61 | 3.27% |
| 2025-12-29 | 22.59 | 22.68 | 0.14 | 0.62% | 22.45 | 22.80 | 17669 | 4002.58 | 2.01% |
| 2025-12-26 | 22.84 | 22.54 | -0.23 | -1.01% | 22.47 | 22.89 | 16457 | 3726.52 | 1.87% |
| 2025-12-25 | 22.48 | 22.77 | 0.29 | 1.29% | 22.43 | 22.85 | 20042 | 4546.02 | 2.28% |
| 2025-12-24 | 22.16 | 22.48 | 0.39 | 1.77% | 22.07 | 22.50 | 19179 | 4295.63 | 2.18% |
| 2025-12-23 | 22.33 | 22.09 | -0.23 | -1.03% | 22.07 | 22.36 | 14057 | 3116.70 | 1.60% |
| 2025-12-22 | 22.31 | 22.32 | 0.14 | 0.63% | 22.23 | 22.47 | 15690 | 3512.31 | 1.78% |
| 2025-12-19 | 21.87 | 22.18 | 0.31 | 1.42% | 21.87 | 22.38 | 22120 | 4917.44 | 2.51% |
| 2025-12-18 | 21.70 | 21.87 | 0.09 | 0.41% | 21.66 | 22.15 | 17490 | 3844.26 | 1.99% |
| 2025-12-17 | 21.51 | 21.78 | 0.22 | 1.02% | 21.38 | 21.80 | 22020 | 4757.80 | 2.50% |
| 2025-12-16 | 22.21 | 21.56 | -0.70 | -3.14% | 21.54 | 22.34 | 26339 | 5741.84 | 2.99% |
| 2025-12-15 | 22.46 | 22.26 | -0.30 | -1.33% | 22.26 | 22.65 | 22286 | 4989.77 | 2.53% |
| 2025-12-12 | 22.58 | 22.56 | 0.02 | 0.09% | 22.20 | 22.73 | 16106 | 3625.55 | 1.83% |
| 2025-12-11 | 22.75 | 22.54 | -0.13 | -0.57% | 22.50 | 22.78 | 23253 | 5249.36 | 2.64% |
| 2025-12-10 | 22.74 | 22.67 | -0.04 | -0.18% | 22.51 | 22.88 | 17027 | 3864.28 | 1.93% |
| 2025-12-09 | 22.95 | 22.71 | -0.32 | -1.39% | 22.65 | 23.13 | 20117 | 4605.17 | 2.29% |
| 2025-12-08 | 23.00 | 23.03 | 0.13 | 0.57% | 22.75 | 23.09 | 21551 | 4946.82 | 2.45% |
| 2025-12-05 | 22.69 | 22.90 | 0.16 | 0.70% | 22.47 | 22.93 | 17737 | 4039.48 | 2.02% |
| 2025-12-04 | 22.91 | 22.74 | -0.18 | -0.79% | 22.20 | 23.10 | 34524 | 7820.27 | 3.92% |
| 2025-12-03 | 23.45 | 22.92 | -0.52 | -2.22% | 22.90 | 23.60 | 25486 | 5906.32 | 2.90% |
| 2025-12-02 | 23.71 | 23.44 | -0.29 | -1.22% | 23.38 | 23.71 | 20107 | 4725.17 | 2.28% |
| 2025-12-01 | 23.62 | 23.73 | 0.21 | 0.89% | 23.34 | 23.74 | 23245 | 5484.31 | 2.64% |
| 2025-11-28 | 24.04 | 23.52 | -0.59 | -2.45% | 23.50 | 24.04 | 33822 | 8007.51 | 3.84% |
| 2025-11-27 | 24.01 | 24.11 | 0.05 | 0.21% | 23.88 | 24.20 | 30591 | 7344.91 | 3.48% |
| 2025-11-26 | 24.29 | 24.06 | -0.35 | -1.43% | 24.02 | 24.49 | 36616 | 8863.85 | 4.16% |
| 2025-11-25 | 24.70 | 24.41 | -0.29 | -1.17% | 24.32 | 24.75 | 59623 | 14599.73 | 6.78% |
| 2025-11-24 | 23.98 | 24.70 | 0.48 | 1.98% | 23.56 | 24.99 | 93536 | 22879.47 | 10.63% |
| 2025-11-21 | 23.80 | 24.22 | -0.09 | -0.37% | 23.01 | 24.59 | 94738 | 22572.47 | 10.77% |
| 2025-11-20 | 23.19 | 24.31 | 1.27 | 5.51% | 23.19 | 24.49 | 97437 | 23486.58 | 11.07% |
| 2025-11-19 | 23.40 | 23.04 | -0.30 | -1.29% | 23.01 | 23.55 | 27311 | 6331.28 | 3.10% |
| 2025-11-18 | 23.30 | 23.34 | 0.08 | 0.34% | 23.11 | 23.54 | 23116 | 5397.63 | 2.63% |
| 2025-11-17 | 23.35 | 23.26 | 0.03 | 0.13% | 23.08 | 23.35 | 18332 | 4257.43 | 2.08% |
| 2025-11-14 | 23.20 | 23.23 | -0.05 | -0.21% | 23.12 | 23.42 | 21224 | 4948.58 | 2.41% |
| 2025-11-13 | 23.20 | 23.28 | 0.00 | 0.00% | 23.06 | 23.38 | 22285 | 5180.90 | 2.53% |
| 2025-11-12 | 23.35 | 23.28 | -0.02 | -0.09% | 23.07 | 23.38 | 17755 | 4117.97 | 2.02% |
| 2025-11-11 | 23.28 | 23.30 | 0.14 | 0.60% | 23.17 | 23.42 | 19772 | 4606.63 | 2.25% |
| 2025-11-10 | 23.40 | 23.16 | -0.18 | -0.77% | 23.12 | 23.49 | 28540 | 6631.18 | 3.24% |
| 2025-11-07 | 23.86 | 23.34 | -0.96 | -3.95% | 23.14 | 23.87 | 58845 | 13772.45 | 6.69% |
| 2025-11-06 | 23.95 | 24.30 | 0.35 | 1.46% | 23.80 | 24.42 | 34471 | 8343.60 | 3.92% |
| 2025-11-05 | 23.71 | 23.95 | 0.00 | 0.00% | 23.66 | 24.13 | 24572 | 5873.51 | 2.79% |
| 2025-11-04 | 24.85 | 23.95 | -0.91 | -3.66% | 23.79 | 24.85 | 52905 | 12797.08 | 6.01% |
| 2025-11-03 | 24.91 | 24.86 | -0.04 | -0.16% | 24.56 | 24.99 | 32090 | 7935.89 | 3.65% |
| 2025-10-31 | 24.90 | 24.90 | 0.00 | 0.00% | 24.83 | 25.39 | 37556 | 9420.35 | 4.27% |
| 2025-10-30 | 25.37 | 24.90 | -0.49 | -1.93% | 24.88 | 25.37 | 39205 | 9824.75 | 4.45% |
| 2025-10-29 | 25.25 | 25.39 | 0.00 | 0.00% | 24.79 | 25.41 | 57573 | 14413.02 | 6.54% |
| 2025-10-28 | 25.73 | 25.39 | -0.42 | -1.63% | 25.26 | 26.33 | 75141 | 19350.82 | 8.54% |
| 2025-10-27 | 26.28 | 25.81 | -0.47 | -1.79% | 25.76 | 26.66 | 66815 | 17470.69 | 7.59% |
| 2025-10-24 | 26.30 | 26.28 | -0.04 | -0.15% | 25.92 | 26.77 | 45224 | 11872.80 | 5.14% |
| 2025-10-23 | 26.68 | 26.32 | -0.35 | -1.31% | 26.07 | 26.82 | 29621 | 7781.21 | 3.37% |
| 2025-10-22 | 26.90 | 26.67 | -0.38 | -1.40% | 26.32 | 27.14 | 26187 | 6991.88 | 2.98% |
| 2025-10-21 | 26.78 | 27.05 | 0.55 | 2.08% | 26.23 | 27.44 | 43784 | 11759.36 | 4.98% |
| 2025-10-20 | 26.82 | 26.50 | -0.02 | -0.08% | 26.21 | 27.13 | 30956 | 8225.13 | 3.52% |
| 2025-10-17 | 27.99 | 26.52 | -1.31 | -4.71% | 26.51 | 28.06 | 51642 | 14087.25 | 5.87% |
| 2025-10-16 | 26.72 | 27.83 | 0.85 | 3.15% | 26.70 | 27.93 | 64364 | 17782.76 | 7.31% |
| 2025-10-15 | 26.40 | 26.98 | 0.49 | 1.85% | 25.80 | 27.18 | 29753 | 7927.67 | 3.38% |
| 2025-10-14 | 27.34 | 26.49 | -0.61 | -2.25% | 26.48 | 27.37 | 34170 | 9160.58 | 3.88% |
| 2025-10-13 | 26.44 | 27.10 | -0.67 | -2.41% | 26.28 | 27.49 | 35716 | 9599.91 | 4.06% |
华纬科技(001380)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。
