| 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 | 16.76 | 16.93 | 0.27 | 1.62% | 16.75 | 16.95 | 228741 | 38583.90 | 1.08% |
| 2026-03-24 | 16.68 | 16.66 | 0.25 | 1.52% | 16.41 | 16.73 | 233204 | 38585.14 | 1.10% |
| 2026-03-23 | 17.03 | 16.41 | -0.90 | -5.20% | 16.35 | 17.15 | 537560 | 89777.45 | 2.54% |
| 2026-03-20 | 17.51 | 17.31 | -0.20 | -1.14% | 17.23 | 17.63 | 285496 | 49559.59 | 1.35% |
| 2026-03-19 | 17.76 | 17.51 | -0.47 | -2.61% | 17.41 | 17.80 | 347578 | 61174.22 | 1.64% |
| 2026-03-18 | 17.75 | 17.98 | 0.23 | 1.30% | 17.68 | 18.00 | 240451 | 42812.43 | 1.14% |
| 2026-03-17 | 17.97 | 17.75 | -0.19 | -1.06% | 17.72 | 18.07 | 247143 | 44232.89 | 1.17% |
| 2026-03-16 | 18.00 | 17.94 | -0.13 | -0.72% | 17.72 | 18.02 | 266035 | 47484.05 | 1.26% |
| 2026-03-13 | 18.15 | 18.07 | -0.19 | -1.04% | 18.01 | 18.24 | 243418 | 44124.63 | 1.15% |
| 2026-03-12 | 18.17 | 18.26 | 0.01 | 0.05% | 18.13 | 18.43 | 262738 | 47960.43 | 1.24% |
| 2026-03-11 | 18.30 | 18.25 | -0.03 | -0.16% | 18.18 | 18.34 | 274023 | 49969.80 | 1.30% |
| 2026-03-10 | 18.34 | 18.28 | 0.08 | 0.44% | 18.17 | 18.47 | 325014 | 59429.59 | 1.54% |
| 2026-03-09 | 17.90 | 18.20 | 0.03 | 0.17% | 17.70 | 18.28 | 361331 | 64903.80 | 1.71% |
| 2026-03-06 | 18.00 | 18.17 | 0.02 | 0.11% | 17.96 | 18.21 | 214868 | 39003.00 | 1.02% |
| 2026-03-05 | 18.08 | 18.15 | 0.41 | 2.31% | 18.07 | 18.33 | 387239 | 70474.54 | 1.83% |
| 2026-03-04 | 17.88 | 17.74 | -0.35 | -1.93% | 17.64 | 18.07 | 424022 | 75600.16 | 2.00% |
| 2026-03-03 | 18.87 | 18.09 | -0.72 | -3.83% | 18.05 | 18.95 | 554298 | 101950.10 | 2.62% |
| 2026-03-02 | 18.96 | 18.81 | -0.45 | -2.34% | 18.66 | 19.06 | 489569 | 92290.13 | 2.31% |
| 2026-02-27 | 19.12 | 19.26 | 0.00 | 0.00% | 18.98 | 19.29 | 297903 | 57158.19 | 1.41% |
| 2026-02-26 | 19.05 | 19.26 | 0.24 | 1.26% | 18.97 | 19.34 | 447762 | 85944.98 | 2.12% |
| 2026-02-25 | 19.08 | 19.02 | -0.07 | -0.37% | 18.96 | 19.23 | 436781 | 83359.06 | 2.06% |
| 2026-02-24 | 19.10 | 19.09 | 0.17 | 0.90% | 18.98 | 19.21 | 333799 | 63675.94 | 1.58% |
| 2026-02-13 | 18.90 | 18.92 | -0.10 | -0.53% | 18.86 | 19.10 | 304192 | 57743.81 | 1.44% |
| 2026-02-12 | 18.92 | 19.02 | 0.15 | 0.79% | 18.79 | 19.05 | 309526 | 58617.23 | 1.46% |
| 2026-02-11 | 18.93 | 18.87 | -0.04 | -0.21% | 18.84 | 18.99 | 293545 | 55537.96 | 1.39% |
| 2026-02-10 | 18.70 | 18.91 | 0.21 | 1.12% | 18.67 | 19.03 | 426380 | 80603.46 | 2.02% |
| 2026-02-09 | 18.70 | 18.70 | 0.22 | 1.19% | 18.53 | 18.74 | 363997 | 67846.00 | 1.72% |
| 2026-02-06 | 18.40 | 18.48 | -0.10 | -0.54% | 18.28 | 18.63 | 370158 | 68456.55 | 1.75% |
| 2026-02-05 | 18.58 | 18.58 | -0.13 | -0.69% | 18.51 | 18.79 | 356497 | 66381.77 | 1.68% |
| 2026-02-04 | 18.58 | 18.71 | 0.05 | 0.27% | 18.46 | 18.72 | 384818 | 71449.16 | 1.82% |
| 2026-02-03 | 18.63 | 18.66 | 0.24 | 1.30% | 18.32 | 18.70 | 556554 | 103205.59 | 2.63% |
| 2026-02-02 | 18.85 | 18.42 | -0.54 | -2.85% | 18.41 | 18.98 | 558852 | 104302.60 | 2.64% |
| 2026-01-30 | 19.28 | 18.96 | -0.42 | -2.17% | 18.60 | 19.34 | 604679 | 114563.01 | 2.86% |
| 2026-01-29 | 19.65 | 19.38 | -0.37 | -1.87% | 19.26 | 19.82 | 627098 | 122288.87 | 2.96% |
| 2026-01-28 | 19.90 | 19.75 | -0.19 | -0.95% | 19.70 | 20.09 | 502323 | 99586.66 | 2.37% |
| 2026-01-27 | 20.10 | 19.94 | -0.23 | -1.14% | 19.57 | 20.20 | 681170 | 135241.59 | 3.22% |
| 2026-01-26 | 20.88 | 20.17 | -0.78 | -3.72% | 20.06 | 20.88 | 978448 | 198581.59 | 4.62% |
| 2026-01-23 | 20.76 | 20.95 | 0.19 | 0.92% | 20.66 | 20.95 | 610305 | 127150.96 | 2.88% |
| 2026-01-22 | 21.00 | 20.76 | -0.19 | -0.91% | 20.72 | 21.16 | 634734 | 132328.45 | 3.00% |
| 2026-01-21 | 20.15 | 20.95 | 0.85 | 4.23% | 20.15 | 21.40 | 1330848 | 277607.53 | 6.29% |
| 2026-01-20 | 20.35 | 20.10 | -0.22 | -1.08% | 19.93 | 20.48 | 518812 | 104333.20 | 2.45% |
| 2026-01-19 | 20.48 | 20.32 | -0.16 | -0.78% | 20.28 | 20.69 | 489766 | 99862.43 | 2.31% |
| 2026-01-16 | 20.52 | 20.48 | 0.08 | 0.39% | 20.08 | 20.67 | 717169 | 146102.81 | 3.39% |
| 2026-01-15 | 20.20 | 20.40 | 0.00 | 0.00% | 20.18 | 20.59 | 560239 | 113998.52 | 2.65% |
| 2026-01-14 | 20.10 | 20.40 | 0.31 | 1.54% | 20.09 | 20.81 | 1072575 | 219479.53 | 5.07% |
| 2026-01-13 | 20.88 | 20.09 | -0.52 | -2.52% | 19.99 | 20.96 | 997703 | 203066.66 | 4.72% |
| 2026-01-12 | 19.88 | 20.61 | 0.93 | 4.73% | 19.87 | 20.67 | 1144828 | 232861.80 | 5.41% |
| 2026-01-09 | 19.18 | 19.68 | 0.39 | 2.02% | 19.17 | 19.68 | 613693 | 119720.08 | 2.90% |
| 2026-01-08 | 19.33 | 19.29 | -0.08 | -0.41% | 19.15 | 19.44 | 513097 | 99064.91 | 2.42% |
| 2026-01-07 | 19.41 | 19.37 | -0.03 | -0.15% | 19.25 | 19.72 | 657600 | 128048.48 | 3.11% |
| 2026-01-06 | 19.25 | 19.40 | 0.16 | 0.83% | 19.21 | 19.46 | 541072 | 104743.20 | 2.56% |
| 2026-01-05 | 19.04 | 19.24 | 0.30 | 1.58% | 19.02 | 19.25 | 380667 | 73020.76 | 1.80% |
| 2025-12-31 | 19.00 | 18.94 | -0.02 | -0.11% | 18.86 | 19.08 | 258709 | 49064.50 | 1.22% |
| 2025-12-30 | 18.83 | 18.96 | 0.02 | 0.11% | 18.81 | 19.04 | 272175 | 51591.10 | 1.29% |
| 2025-12-29 | 19.08 | 18.94 | -0.12 | -0.63% | 18.87 | 19.11 | 278485 | 52923.90 | 1.32% |
| 2025-12-26 | 19.03 | 19.06 | -0.02 | -0.10% | 18.94 | 19.23 | 255902 | 48893.64 | 1.21% |
| 2025-12-25 | 19.11 | 19.08 | -0.02 | -0.10% | 18.96 | 19.14 | 242124 | 46173.25 | 1.14% |
| 2025-12-24 | 18.78 | 19.10 | 0.32 | 1.70% | 18.75 | 19.11 | 330766 | 62901.48 | 1.56% |
| 2025-12-23 | 18.77 | 18.78 | -0.06 | -0.32% | 18.71 | 18.93 | 236008 | 44400.73 | 1.12% |
| 2025-12-22 | 18.72 | 18.84 | 0.16 | 0.86% | 18.72 | 18.92 | 219563 | 41366.23 | 1.04% |
| 2025-12-19 | 18.59 | 18.68 | 0.18 | 0.97% | 18.57 | 18.93 | 274067 | 51475.66 | 1.30% |
| 2025-12-18 | 18.38 | 18.50 | -0.03 | -0.16% | 18.35 | 18.63 | 185035 | 34334.08 | 0.87% |
| 2025-12-17 | 18.13 | 18.53 | 0.36 | 1.98% | 18.10 | 18.59 | 240355 | 44079.51 | 1.14% |
| 2025-12-16 | 18.35 | 18.17 | -0.20 | -1.09% | 18.10 | 18.39 | 232577 | 42323.69 | 1.10% |
| 2025-12-15 | 18.66 | 18.37 | -0.48 | -2.55% | 18.36 | 18.70 | 292963 | 54263.32 | 1.38% |
| 2025-12-12 | 18.62 | 18.85 | 0.27 | 1.45% | 18.47 | 18.88 | 337900 | 63367.70 | 1.60% |
| 2025-12-11 | 19.00 | 18.58 | -0.36 | -1.90% | 18.57 | 19.02 | 281923 | 52874.80 | 1.33% |
| 2025-12-10 | 18.94 | 18.94 | -0.10 | -0.53% | 18.65 | 19.00 | 294243 | 55286.00 | 1.39% |
| 2025-12-09 | 19.13 | 19.04 | -0.13 | -0.68% | 19.00 | 19.33 | 262026 | 50187.48 | 1.24% |
| 2025-12-08 | 19.31 | 19.35 | 0.11 | 0.57% | 19.31 | 19.52 | 304719 | 59126.46 | 1.44% |
| 2025-12-05 | 19.19 | 19.24 | 0.04 | 0.21% | 19.09 | 19.32 | 218122 | 41898.34 | 1.03% |
| 2025-12-04 | 19.27 | 19.20 | -0.06 | -0.31% | 19.07 | 19.31 | 182031 | 34926.87 | 0.86% |
| 2025-12-03 | 19.43 | 19.26 | -0.17 | -0.87% | 19.15 | 19.44 | 221585 | 42712.25 | 1.05% |
| 2025-12-02 | 19.36 | 19.43 | 0.05 | 0.26% | 19.30 | 19.48 | 256071 | 49692.35 | 1.21% |
| 2025-12-01 | 18.93 | 19.38 | 0.44 | 2.32% | 18.91 | 19.42 | 403680 | 77599.59 | 1.91% |
| 2025-11-28 | 18.84 | 18.94 | 0.10 | 0.53% | 18.68 | 18.94 | 204005 | 38511.27 | 0.97% |
| 2025-11-27 | 18.84 | 18.84 | -0.02 | -0.11% | 18.84 | 19.04 | 234977 | 44480.25 | 1.11% |
| 2025-11-26 | 18.75 | 18.86 | 0.04 | 0.21% | 18.71 | 19.02 | 242853 | 45898.47 | 1.15% |
| 2025-11-25 | 18.82 | 18.82 | 0.08 | 0.43% | 18.79 | 19.10 | 369452 | 69997.79 | 1.75% |
| 2025-11-24 | 18.53 | 18.74 | 0.34 | 1.85% | 18.30 | 18.83 | 322901 | 59953.08 | 1.53% |
大华股份(002236)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。
