| 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 | 6.03 | 6.38 | 0.33 | 5.45% | 5.99 | 6.44 | 266986 | 16758.52 | 3.42% |
| 2026-03-24 | 5.81 | 6.05 | 0.32 | 5.58% | 5.71 | 6.09 | 119464 | 7024.20 | 1.53% |
| 2026-03-23 | 6.01 | 5.73 | -0.35 | -5.76% | 5.71 | 6.02 | 148360 | 8653.45 | 1.90% |
| 2026-03-20 | 6.15 | 6.08 | -0.09 | -1.46% | 6.07 | 6.17 | 83170 | 5087.44 | 1.07% |
| 2026-03-19 | 6.17 | 6.17 | -0.03 | -0.48% | 6.15 | 6.23 | 72141 | 4466.07 | 0.92% |
| 2026-03-18 | 6.23 | 6.20 | -0.02 | -0.32% | 6.12 | 6.24 | 74022 | 4562.12 | 0.95% |
| 2026-03-17 | 6.22 | 6.22 | 0.01 | 0.16% | 6.20 | 6.28 | 60224 | 3757.44 | 0.77% |
| 2026-03-16 | 6.24 | 6.21 | -0.06 | -0.96% | 6.18 | 6.28 | 88577 | 5501.20 | 1.14% |
| 2026-03-13 | 6.17 | 6.27 | 0.10 | 1.62% | 6.15 | 6.32 | 137496 | 8611.91 | 1.76% |
| 2026-03-12 | 6.17 | 6.17 | -0.02 | -0.32% | 6.15 | 6.21 | 50479 | 3118.80 | 0.65% |
| 2026-03-11 | 6.17 | 6.19 | 0.03 | 0.49% | 6.15 | 6.20 | 68341 | 4220.98 | 0.88% |
| 2026-03-10 | 6.12 | 6.16 | 0.04 | 0.65% | 6.11 | 6.17 | 65515 | 4024.70 | 0.84% |
| 2026-03-09 | 6.13 | 6.12 | -0.01 | -0.16% | 6.05 | 6.13 | 84109 | 5124.77 | 1.08% |
| 2026-03-06 | 6.02 | 6.13 | 0.08 | 1.32% | 6.02 | 6.13 | 84978 | 5178.07 | 1.09% |
| 2026-03-05 | 6.10 | 6.05 | 0.02 | 0.33% | 6.04 | 6.11 | 93049 | 5654.45 | 1.19% |
| 2026-03-04 | 6.15 | 6.03 | -0.14 | -2.27% | 5.99 | 6.18 | 145605 | 8822.26 | 1.87% |
| 2026-03-03 | 6.28 | 6.17 | -0.10 | -1.59% | 6.15 | 6.32 | 130843 | 8167.67 | 1.68% |
| 2026-03-02 | 6.32 | 6.27 | -0.07 | -1.10% | 6.19 | 6.32 | 118425 | 7407.86 | 1.52% |
| 2026-02-27 | 6.28 | 6.34 | 0.04 | 0.63% | 6.27 | 6.37 | 105876 | 6702.73 | 1.36% |
| 2026-02-26 | 6.27 | 6.30 | 0.03 | 0.48% | 6.26 | 6.30 | 74057 | 4653.56 | 0.95% |
| 2026-02-25 | 6.26 | 6.27 | 0.02 | 0.32% | 6.25 | 6.32 | 93038 | 5849.90 | 1.19% |
| 2026-02-24 | 6.20 | 6.25 | 0.09 | 1.46% | 6.19 | 6.25 | 78287 | 4877.35 | 1.00% |
| 2026-02-13 | 6.19 | 6.16 | -0.03 | -0.48% | 6.15 | 6.22 | 56451 | 3491.02 | 0.72% |
| 2026-02-12 | 6.27 | 6.19 | -0.06 | -0.96% | 6.18 | 6.28 | 80082 | 4974.35 | 1.03% |
| 2026-02-11 | 6.27 | 6.25 | -0.03 | -0.48% | 6.24 | 6.30 | 76741 | 4815.58 | 0.98% |
| 2026-02-10 | 6.30 | 6.28 | -0.02 | -0.32% | 6.26 | 6.34 | 78007 | 4908.02 | 1.00% |
| 2026-02-09 | 6.26 | 6.30 | 0.07 | 1.12% | 6.23 | 6.30 | 101534 | 6367.74 | 1.30% |
| 2026-02-06 | 6.24 | 6.23 | -0.04 | -0.64% | 6.21 | 6.28 | 82592 | 5165.52 | 1.06% |
| 2026-02-05 | 6.24 | 6.27 | 0.03 | 0.48% | 6.21 | 6.29 | 98014 | 6139.16 | 1.26% |
| 2026-02-04 | 6.12 | 6.24 | 0.14 | 2.30% | 6.10 | 6.24 | 115450 | 7142.31 | 1.48% |
| 2026-02-03 | 6.21 | 6.20 | 0.00 | 0.00% | 6.15 | 6.25 | 92269 | 5709.46 | 1.18% |
| 2026-02-02 | 6.27 | 6.20 | -0.10 | -1.59% | 6.20 | 6.33 | 115477 | 7237.44 | 1.48% |
| 2026-01-30 | 6.32 | 6.30 | -0.04 | -0.63% | 6.26 | 6.36 | 108435 | 6844.73 | 1.39% |
| 2026-01-29 | 6.22 | 6.34 | 0.13 | 2.09% | 6.18 | 6.34 | 129636 | 8141.42 | 1.66% |
| 2026-01-28 | 6.25 | 6.21 | -0.03 | -0.48% | 6.19 | 6.26 | 84021 | 5234.90 | 1.08% |
| 2026-01-27 | 6.32 | 6.24 | -0.08 | -1.27% | 6.20 | 6.34 | 90995 | 5687.60 | 1.17% |
| 2026-01-26 | 6.38 | 6.32 | -0.05 | -0.78% | 6.27 | 6.40 | 100789 | 6370.75 | 1.29% |
| 2026-01-23 | 6.33 | 6.37 | 0.04 | 0.63% | 6.33 | 6.40 | 92945 | 5910.97 | 1.19% |
| 2026-01-22 | 6.31 | 6.33 | 0.02 | 0.32% | 6.30 | 6.35 | 78332 | 4962.26 | 1.00% |
| 2026-01-21 | 6.31 | 6.31 | 0.00 | 0.00% | 6.28 | 6.33 | 87530 | 5520.61 | 1.12% |
| 2026-01-20 | 6.27 | 6.31 | 0.03 | 0.48% | 6.26 | 6.34 | 97105 | 6121.76 | 1.24% |
| 2026-01-19 | 6.22 | 6.28 | 0.07 | 1.13% | 6.21 | 6.28 | 95331 | 5965.00 | 1.22% |
| 2026-01-16 | 6.27 | 6.21 | -0.04 | -0.64% | 6.20 | 6.27 | 77514 | 4827.68 | 0.99% |
| 2026-01-15 | 6.26 | 6.25 | -0.01 | -0.16% | 6.23 | 6.29 | 52295 | 3268.70 | 0.67% |
| 2026-01-14 | 6.28 | 6.26 | 0.00 | 0.00% | 6.21 | 6.31 | 102251 | 6415.71 | 1.31% |
| 2026-01-13 | 6.28 | 6.26 | -0.04 | -0.63% | 6.26 | 6.33 | 92635 | 5829.97 | 1.19% |
| 2026-01-12 | 6.27 | 6.30 | 0.04 | 0.64% | 6.21 | 6.30 | 94792 | 5948.08 | 1.22% |
| 2026-01-09 | 6.25 | 6.26 | 0.00 | 0.00% | 6.22 | 6.27 | 64480 | 4029.54 | 0.83% |
| 2026-01-08 | 6.22 | 6.26 | 0.04 | 0.64% | 6.20 | 6.26 | 45918 | 2865.10 | 0.59% |
| 2026-01-07 | 6.28 | 6.22 | -0.05 | -0.80% | 6.22 | 6.29 | 66447 | 4152.53 | 0.85% |
| 2026-01-06 | 6.26 | 6.27 | 0.02 | 0.32% | 6.24 | 6.29 | 74575 | 4677.11 | 0.96% |
| 2026-01-05 | 6.20 | 6.25 | 0.05 | 0.81% | 6.18 | 6.28 | 105805 | 6610.43 | 1.36% |
| 2025-12-31 | 6.35 | 6.20 | -0.05 | -0.80% | 6.18 | 6.35 | 99972 | 6228.89 | 1.28% |
| 2025-12-30 | 6.12 | 6.25 | 0.13 | 2.12% | 6.10 | 6.39 | 202309 | 12687.18 | 2.59% |
| 2025-12-29 | 6.17 | 6.12 | -0.05 | -0.81% | 6.10 | 6.18 | 76370 | 4683.83 | 0.98% |
| 2025-12-26 | 6.17 | 6.17 | 0.00 | 0.00% | 6.15 | 6.20 | 40909 | 2525.01 | 0.52% |
| 2025-12-25 | 6.17 | 6.17 | 0.00 | 0.00% | 6.15 | 6.19 | 37041 | 2284.95 | 0.47% |
| 2025-12-24 | 6.18 | 6.17 | -0.01 | -0.16% | 6.14 | 6.19 | 44002 | 2714.90 | 0.56% |
| 2025-12-23 | 6.17 | 6.18 | 0.00 | 0.00% | 6.16 | 6.20 | 32393 | 2001.23 | 0.42% |
| 2025-12-22 | 6.21 | 6.18 | -0.02 | -0.32% | 6.17 | 6.23 | 50070 | 3104.01 | 0.64% |
| 2025-12-19 | 6.16 | 6.20 | 0.06 | 0.98% | 6.15 | 6.22 | 56743 | 3512.22 | 0.73% |
| 2025-12-18 | 6.10 | 6.14 | 0.02 | 0.33% | 6.09 | 6.23 | 59210 | 3651.69 | 0.76% |
| 2025-12-17 | 6.09 | 6.12 | 0.02 | 0.33% | 6.04 | 6.14 | 64618 | 3932.49 | 0.83% |
| 2025-12-16 | 6.07 | 6.10 | 0.04 | 0.66% | 6.05 | 6.11 | 59930 | 3642.10 | 0.77% |
| 2025-12-15 | 6.04 | 6.06 | 0.01 | 0.17% | 6.03 | 6.09 | 36005 | 2185.44 | 0.46% |
| 2025-12-12 | 6.07 | 6.05 | -0.01 | -0.17% | 6.04 | 6.09 | 46194 | 2801.78 | 0.59% |
| 2025-12-11 | 6.12 | 6.06 | -0.06 | -0.98% | 6.04 | 6.14 | 77840 | 4730.34 | 1.00% |
| 2025-12-10 | 6.15 | 6.12 | -0.03 | -0.49% | 6.08 | 6.16 | 72725 | 4447.56 | 0.93% |
| 2025-12-09 | 6.23 | 6.15 | -0.07 | -1.13% | 6.14 | 6.23 | 90190 | 5569.54 | 1.16% |
| 2025-12-08 | 6.26 | 6.22 | -0.03 | -0.48% | 6.21 | 6.26 | 73277 | 4565.21 | 0.94% |
| 2025-12-05 | 6.22 | 6.25 | 0.03 | 0.48% | 6.18 | 6.26 | 46950 | 2919.07 | 0.60% |
| 2025-12-04 | 6.28 | 6.22 | -0.06 | -0.96% | 6.20 | 6.29 | 65933 | 4109.51 | 0.85% |
| 2025-12-03 | 6.25 | 6.28 | 0.01 | 0.16% | 6.24 | 6.29 | 61202 | 3836.90 | 0.78% |
| 2025-12-02 | 6.25 | 6.27 | 0.01 | 0.16% | 6.22 | 6.29 | 83946 | 5253.98 | 1.08% |
| 2025-12-01 | 6.22 | 6.26 | 0.03 | 0.48% | 6.21 | 6.27 | 66180 | 4137.33 | 0.85% |
| 2025-11-28 | 6.22 | 6.23 | 0.01 | 0.16% | 6.18 | 6.24 | 58875 | 3655.64 | 0.75% |
| 2025-11-27 | 6.24 | 6.22 | 0.01 | 0.16% | 6.20 | 6.25 | 49751 | 3098.93 | 0.64% |
| 2025-11-26 | 6.25 | 6.21 | -0.02 | -0.32% | 6.20 | 6.27 | 58334 | 3636.88 | 0.75% |
| 2025-11-25 | 6.21 | 6.23 | 0.05 | 0.81% | 6.18 | 6.26 | 80954 | 5047.49 | 1.04% |
| 2025-11-24 | 6.20 | 6.18 | 0.00 | 0.00% | 6.15 | 6.24 | 90927 | 5629.67 | 1.17% |
华帝股份(002035)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。
