| 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 | 12.38 | 12.66 | 0.32 | 2.59% | 12.38 | 12.83 | 963698 | 121845.02 | 2.95% |
| 2026-03-24 | 12.43 | 12.34 | 0.15 | 1.23% | 11.94 | 12.48 | 944119 | 114978.37 | 2.89% |
| 2026-03-23 | 12.70 | 12.19 | -0.81 | -6.23% | 12.11 | 12.87 | 1397836 | 173887.36 | 4.28% |
| 2026-03-20 | 13.65 | 13.00 | -0.54 | -3.99% | 13.00 | 13.70 | 1222427 | 162505.58 | 3.74% |
| 2026-03-19 | 13.75 | 13.54 | -0.39 | -2.80% | 13.47 | 13.93 | 1148031 | 156551.73 | 3.52% |
| 2026-03-18 | 13.70 | 13.93 | 0.44 | 3.26% | 13.57 | 13.95 | 1320768 | 182317.00 | 4.04% |
| 2026-03-17 | 14.17 | 13.49 | -0.56 | -3.99% | 13.48 | 14.17 | 1159846 | 159296.03 | 3.55% |
| 2026-03-16 | 13.61 | 14.05 | 0.40 | 2.93% | 13.41 | 14.09 | 1403514 | 193887.75 | 4.30% |
| 2026-03-13 | 13.75 | 13.65 | -0.26 | -1.87% | 13.53 | 14.05 | 1046038 | 143885.42 | 3.20% |
| 2026-03-12 | 14.02 | 13.91 | -0.17 | -1.21% | 13.73 | 14.32 | 1172469 | 163513.22 | 3.59% |
| 2026-03-11 | 14.19 | 14.08 | -0.09 | -0.64% | 14.00 | 14.42 | 1146432 | 162915.08 | 3.51% |
| 2026-03-10 | 13.99 | 14.17 | 0.41 | 2.98% | 13.96 | 14.30 | 1380253 | 195295.86 | 4.23% |
| 2026-03-09 | 13.63 | 13.76 | -0.25 | -1.78% | 13.07 | 13.85 | 1765960 | 236428.19 | 5.41% |
| 2026-03-06 | 14.12 | 14.01 | -0.23 | -1.62% | 13.97 | 14.43 | 1326255 | 187319.69 | 4.06% |
| 2026-03-05 | 14.45 | 14.24 | 0.14 | 0.99% | 14.15 | 14.68 | 1684868 | 243312.00 | 5.16% |
| 2026-03-04 | 13.91 | 14.10 | -0.03 | -0.21% | 13.87 | 14.56 | 1589753 | 226344.61 | 4.87% |
| 2026-03-03 | 14.72 | 14.13 | -0.58 | -3.94% | 14.06 | 15.28 | 2351726 | 342471.56 | 7.20% |
| 2026-03-02 | 14.78 | 14.71 | -0.47 | -3.10% | 14.67 | 15.20 | 2024308 | 299910.47 | 6.20% |
| 2026-02-27 | 14.82 | 15.18 | 0.06 | 0.40% | 14.61 | 15.18 | 1985764 | 297499.94 | 6.08% |
| 2026-02-26 | 14.67 | 15.12 | 0.44 | 3.00% | 14.61 | 15.35 | 2751885 | 413185.03 | 8.43% |
| 2026-02-25 | 14.70 | 14.68 | 0.04 | 0.27% | 14.36 | 14.92 | 2334558 | 341299.50 | 7.15% |
| 2026-02-24 | 14.35 | 14.64 | 0.29 | 2.02% | 14.33 | 14.87 | 2235237 | 327117.25 | 6.84% |
| 2026-02-13 | 14.03 | 14.35 | 0.08 | 0.56% | 13.94 | 14.64 | 2192111 | 316153.91 | 6.71% |
| 2026-02-12 | 14.04 | 14.27 | 0.47 | 3.41% | 13.88 | 14.40 | 2362844 | 335902.41 | 7.24% |
| 2026-02-11 | 14.03 | 13.80 | -0.05 | -0.36% | 13.78 | 14.23 | 1528812 | 213253.66 | 4.74% |
| 2026-02-10 | 14.01 | 13.85 | -0.24 | -1.70% | 13.83 | 14.20 | 1348366 | 188314.66 | 4.18% |
| 2026-02-09 | 13.83 | 14.09 | 0.58 | 4.29% | 13.66 | 14.25 | 2066351 | 288797.84 | 6.40% |
| 2026-02-06 | 13.68 | 13.51 | -0.40 | -2.88% | 13.35 | 13.78 | 1686910 | 229145.67 | 5.23% |
| 2026-02-05 | 13.86 | 13.91 | -0.38 | -2.66% | 13.50 | 14.05 | 1985003 | 273334.78 | 6.15% |
| 2026-02-04 | 14.48 | 14.29 | -0.43 | -2.92% | 14.00 | 14.48 | 2581766 | 367142.81 | 8.00% |
| 2026-02-03 | 14.43 | 14.72 | 0.65 | 4.62% | 14.21 | 15.07 | 2969080 | 434614.94 | 9.20% |
| 2026-02-02 | 14.60 | 14.07 | -1.10 | -7.25% | 14.03 | 14.84 | 3618206 | 520256.16 | 11.21% |
| 2026-01-30 | 14.79 | 15.17 | 0.37 | 2.50% | 14.60 | 15.49 | 4543966 | 684974.94 | 14.07% |
| 2026-01-29 | 14.97 | 14.80 | -0.40 | -2.63% | 14.78 | 16.00 | 5355756 | 820165.75 | 16.59% |
| 2026-01-28 | 15.10 | 15.20 | 0.54 | 3.68% | 15.05 | 15.80 | 6807883 | 1042691.69 | 21.09% |
| 2026-01-27 | 13.27 | 14.66 | 1.33 | 9.98% | 13.06 | 14.66 | 4532292 | 631617.19 | 14.04% |
| 2026-01-26 | 14.20 | 13.33 | -0.95 | -6.65% | 13.24 | 14.49 | 3349903 | 457907.47 | 10.38% |
| 2026-01-23 | 13.80 | 14.28 | 0.43 | 3.10% | 13.63 | 14.57 | 4640628 | 653949.12 | 14.37% |
| 2026-01-22 | 14.95 | 13.85 | -0.33 | -2.33% | 13.70 | 14.95 | 5825591 | 825959.44 | 18.04% |
| 2026-01-21 | 12.80 | 14.18 | 1.29 | 10.01% | 12.70 | 14.18 | 3523465 | 480765.03 | 10.91% |
| 2026-01-20 | 12.60 | 12.89 | 0.19 | 1.50% | 12.58 | 13.08 | 2270862 | 291929.56 | 7.03% |
| 2026-01-19 | 12.70 | 12.70 | 0.00 | 0.00% | 12.49 | 12.93 | 2472797 | 313632.59 | 7.66% |
| 2026-01-16 | 12.05 | 12.70 | 0.78 | 6.54% | 11.92 | 12.84 | 3286180 | 409260.09 | 10.18% |
| 2026-01-15 | 11.60 | 11.92 | 0.23 | 1.97% | 11.56 | 11.93 | 1087832 | 128034.00 | 3.37% |
| 2026-01-14 | 11.66 | 11.69 | 0.01 | 0.09% | 11.54 | 11.93 | 1071034 | 125969.82 | 3.32% |
| 2026-01-13 | 12.23 | 11.68 | -0.46 | -3.79% | 11.63 | 12.23 | 1443349 | 170903.14 | 4.47% |
| 2026-01-12 | 11.76 | 12.14 | 0.43 | 3.67% | 11.76 | 12.15 | 1589164 | 191118.55 | 4.92% |
| 2026-01-09 | 11.47 | 11.71 | 0.20 | 1.74% | 11.46 | 11.79 | 1014951 | 118644.09 | 3.14% |
| 2026-01-08 | 11.35 | 11.51 | 0.06 | 0.52% | 11.30 | 11.62 | 789355 | 90993.07 | 2.45% |
| 2026-01-07 | 11.51 | 11.45 | 0.08 | 0.70% | 11.37 | 11.63 | 1023510 | 117491.57 | 3.17% |
| 2026-01-06 | 11.26 | 11.37 | 0.13 | 1.16% | 11.19 | 11.42 | 760493 | 86237.12 | 2.36% |
| 2026-01-05 | 11.05 | 11.24 | 0.27 | 2.46% | 11.05 | 11.25 | 827389 | 92524.41 | 2.56% |
| 2025-12-31 | 11.04 | 10.97 | -0.08 | -0.72% | 10.97 | 11.14 | 394147 | 43440.09 | 1.22% |
| 2025-12-30 | 11.00 | 11.05 | 0.02 | 0.18% | 10.96 | 11.11 | 346870 | 38391.45 | 1.07% |
| 2025-12-29 | 11.09 | 11.03 | -0.06 | -0.54% | 10.97 | 11.17 | 423062 | 46816.42 | 1.31% |
| 2025-12-26 | 11.07 | 11.09 | -0.03 | -0.27% | 11.02 | 11.16 | 416382 | 46209.89 | 1.29% |
| 2025-12-25 | 11.13 | 11.12 | 0.00 | 0.00% | 11.05 | 11.18 | 410346 | 45599.64 | 1.27% |
| 2025-12-24 | 10.91 | 11.12 | 0.18 | 1.65% | 10.89 | 11.15 | 537942 | 59617.79 | 1.67% |
| 2025-12-23 | 10.90 | 10.94 | 0.03 | 0.27% | 10.85 | 11.05 | 503296 | 55232.43 | 1.56% |
| 2025-12-22 | 10.72 | 10.91 | 0.21 | 1.96% | 10.72 | 10.97 | 502814 | 54782.60 | 1.56% |
| 2025-12-19 | 10.75 | 10.70 | 0.01 | 0.09% | 10.69 | 10.81 | 383442 | 41178.19 | 1.19% |
| 2025-12-18 | 10.64 | 10.69 | -0.04 | -0.37% | 10.61 | 10.83 | 305616 | 32830.38 | 0.95% |
| 2025-12-17 | 10.53 | 10.73 | 0.19 | 1.80% | 10.47 | 10.77 | 411759 | 43742.57 | 1.28% |
| 2025-12-16 | 10.77 | 10.54 | -0.25 | -2.32% | 10.46 | 10.80 | 495567 | 52311.88 | 1.54% |
| 2025-12-15 | 10.87 | 10.79 | -0.22 | -2.00% | 10.77 | 10.92 | 397513 | 43074.75 | 1.23% |
| 2025-12-12 | 10.84 | 11.01 | 0.15 | 1.38% | 10.83 | 11.02 | 658249 | 72102.84 | 2.04% |
| 2025-12-11 | 11.08 | 10.86 | -0.18 | -1.63% | 10.85 | 11.09 | 384621 | 42159.71 | 1.19% |
| 2025-12-10 | 11.00 | 11.04 | -0.01 | -0.09% | 10.92 | 11.08 | 454308 | 49927.64 | 1.41% |
| 2025-12-09 | 11.12 | 11.05 | -0.15 | -1.34% | 11.05 | 11.23 | 468846 | 52112.52 | 1.45% |
| 2025-12-08 | 11.13 | 11.20 | 0.09 | 0.81% | 11.11 | 11.26 | 517920 | 57909.66 | 1.60% |
| 2025-12-05 | 11.07 | 11.11 | -0.01 | -0.09% | 10.94 | 11.13 | 405872 | 44849.20 | 1.26% |
| 2025-12-04 | 11.05 | 11.12 | 0.08 | 0.72% | 10.89 | 11.13 | 415293 | 45774.84 | 1.29% |
| 2025-12-03 | 11.16 | 11.04 | -0.13 | -1.16% | 10.99 | 11.24 | 413342 | 45803.29 | 1.28% |
| 2025-12-02 | 11.20 | 11.17 | -0.09 | -0.80% | 11.11 | 11.22 | 433125 | 48333.26 | 1.34% |
| 2025-12-01 | 11.02 | 11.26 | 0.35 | 3.21% | 10.96 | 11.27 | 737279 | 82104.98 | 2.28% |
| 2025-11-28 | 10.82 | 10.91 | 0.04 | 0.37% | 10.77 | 10.92 | 405225 | 44038.21 | 1.26% |
| 2025-11-27 | 10.88 | 10.87 | 0.12 | 1.12% | 10.83 | 11.09 | 683090 | 74919.19 | 2.12% |
| 2025-11-26 | 10.80 | 10.75 | -0.08 | -0.74% | 10.74 | 10.90 | 403729 | 43671.01 | 1.25% |
| 2025-11-25 | 10.81 | 10.83 | 0.08 | 0.74% | 10.77 | 10.98 | 470019 | 51120.22 | 1.46% |
| 2025-11-24 | 10.67 | 10.75 | 0.13 | 1.22% | 10.54 | 10.80 | 419029 | 44728.89 | 1.30% |
华天科技(002185)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。
