| 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 | 29.99 | 31.41 | 1.46 | 4.87% | 29.89 | 31.48 | 203350 | 62823.77 | 2.27% |
| 2026-02-02 | 30.70 | 29.95 | 0.17 | 0.57% | 29.88 | 30.96 | 204451 | 62409.70 | 2.28% |
| 2026-01-30 | 30.68 | 29.78 | -1.03 | -3.34% | 29.64 | 30.86 | 156435 | 47020.30 | 1.75% |
| 2026-01-29 | 30.50 | 30.81 | 0.26 | 0.85% | 30.30 | 31.38 | 205723 | 63647.62 | 2.30% |
| 2026-01-28 | 30.67 | 30.55 | -0.10 | -0.33% | 30.10 | 30.95 | 143941 | 43796.36 | 1.61% |
| 2026-01-27 | 30.80 | 30.65 | -0.43 | -1.38% | 30.15 | 31.25 | 162622 | 49600.72 | 1.81% |
| 2026-01-26 | 31.18 | 31.08 | -0.30 | -0.96% | 30.89 | 31.88 | 234283 | 73458.20 | 2.61% |
| 2026-01-23 | 31.68 | 31.38 | -0.55 | -1.72% | 31.08 | 32.35 | 245320 | 77478.28 | 2.74% |
| 2026-01-22 | 33.71 | 31.93 | -1.51 | -4.52% | 31.61 | 33.76 | 254824 | 82061.89 | 2.84% |
| 2026-01-21 | 33.51 | 33.44 | -0.76 | -2.22% | 32.59 | 34.34 | 329281 | 109965.84 | 3.67% |
| 2026-01-20 | 34.70 | 34.20 | 1.71 | 5.26% | 33.73 | 35.47 | 436190 | 150049.45 | 4.87% |
| 2026-01-19 | 30.00 | 32.49 | 2.95 | 9.99% | 29.63 | 32.49 | 160886 | 51568.44 | 1.80% |
| 2026-01-16 | 29.14 | 29.54 | 1.84 | 6.64% | 28.81 | 30.26 | 305089 | 90014.10 | 3.40% |
| 2026-01-15 | 27.00 | 27.70 | 0.79 | 2.94% | 27.00 | 27.96 | 188927 | 51744.11 | 2.11% |
| 2026-01-14 | 28.51 | 26.91 | -1.37 | -4.84% | 26.66 | 28.51 | 279207 | 77222.56 | 3.12% |
| 2026-01-13 | 27.23 | 28.28 | 0.91 | 3.32% | 26.60 | 29.48 | 218198 | 60780.45 | 2.43% |
| 2026-01-12 | 27.50 | 27.37 | -0.25 | -0.91% | 26.88 | 27.84 | 115114 | 31335.17 | 1.28% |
| 2026-01-09 | 26.90 | 27.62 | 0.60 | 2.22% | 26.74 | 27.75 | 91582 | 25158.74 | 1.02% |
| 2026-01-08 | 27.04 | 27.02 | 0.30 | 1.12% | 26.66 | 27.48 | 117738 | 31988.11 | 1.31% |
| 2026-01-07 | 25.97 | 26.72 | 0.81 | 3.13% | 25.96 | 27.15 | 119935 | 32094.85 | 1.34% |
| 2026-01-06 | 25.63 | 25.91 | 0.28 | 1.09% | 25.55 | 26.10 | 81528 | 21067.46 | 0.91% |
| 2026-01-05 | 25.05 | 25.63 | 0.59 | 2.36% | 25.05 | 25.95 | 83588 | 21467.13 | 0.93% |
| 2025-12-31 | 25.60 | 25.04 | -0.25 | -0.99% | 24.95 | 25.63 | 53348 | 13427.05 | 0.60% |
| 2025-12-30 | 26.14 | 25.29 | -0.86 | -3.29% | 25.24 | 26.16 | 90712 | 23212.84 | 1.01% |
| 2025-12-29 | 25.65 | 26.15 | 0.54 | 2.11% | 25.55 | 26.74 | 121523 | 32000.31 | 1.36% |
| 2025-12-26 | 25.70 | 25.61 | -0.12 | -0.47% | 25.30 | 25.80 | 63746 | 16335.79 | 0.71% |
| 2025-12-25 | 25.78 | 25.73 | -0.12 | -0.46% | 25.58 | 25.90 | 56177 | 14455.13 | 0.63% |
| 2025-12-24 | 26.01 | 25.85 | -0.27 | -1.03% | 25.46 | 26.08 | 86229 | 22259.93 | 0.96% |
| 2025-12-23 | 25.63 | 26.12 | 0.49 | 1.91% | 25.23 | 26.26 | 109935 | 28404.40 | 1.23% |
| 2025-12-22 | 25.33 | 25.63 | 0.38 | 1.50% | 25.20 | 25.78 | 79597 | 20294.76 | 0.89% |
| 2025-12-19 | 25.08 | 25.25 | 0.25 | 1.00% | 25.08 | 25.70 | 76072 | 19309.82 | 0.85% |
| 2025-12-18 | 24.90 | 25.00 | -0.25 | -0.99% | 24.76 | 25.25 | 81903 | 20504.32 | 0.91% |
| 2025-12-17 | 24.99 | 25.25 | 0.11 | 0.44% | 24.41 | 25.45 | 84286 | 21074.20 | 0.94% |
| 2025-12-16 | 25.15 | 25.14 | -0.19 | -0.75% | 24.73 | 25.36 | 92653 | 23195.59 | 1.03% |
| 2025-12-15 | 25.51 | 25.33 | -0.03 | -0.12% | 25.22 | 25.93 | 112534 | 28691.44 | 1.26% |
| 2025-12-12 | 24.59 | 25.36 | 0.85 | 3.47% | 24.41 | 25.66 | 153082 | 38455.11 | 1.71% |
| 2025-12-11 | 24.72 | 24.51 | -0.18 | -0.73% | 24.43 | 25.32 | 85277 | 21176.43 | 0.95% |
| 2025-12-10 | 24.63 | 24.69 | -0.01 | -0.04% | 24.12 | 24.76 | 64050 | 15664.33 | 0.71% |
| 2025-12-09 | 25.20 | 24.70 | -0.54 | -2.14% | 24.51 | 25.46 | 96993 | 24179.68 | 1.08% |
| 2025-12-08 | 25.40 | 25.24 | -0.16 | -0.63% | 25.00 | 25.52 | 100239 | 25279.73 | 1.12% |
| 2025-12-05 | 24.76 | 25.40 | 0.83 | 3.38% | 24.45 | 25.40 | 110133 | 27725.91 | 1.23% |
| 2025-12-04 | 24.40 | 24.57 | 0.08 | 0.33% | 24.33 | 24.80 | 63137 | 15511.76 | 0.70% |
| 2025-12-03 | 24.16 | 24.49 | 0.34 | 1.41% | 23.98 | 24.58 | 64147 | 15639.43 | 0.72% |
| 2025-12-02 | 24.39 | 24.15 | -0.38 | -1.55% | 23.97 | 24.40 | 48767 | 11779.89 | 0.54% |
| 2025-12-01 | 24.70 | 24.53 | -0.15 | -0.61% | 24.43 | 24.88 | 73197 | 17984.86 | 0.82% |
| 2025-11-28 | 24.20 | 24.68 | 0.48 | 1.98% | 24.05 | 24.78 | 67202 | 16476.04 | 0.75% |
| 2025-11-27 | 24.15 | 24.20 | 0.05 | 0.21% | 24.13 | 24.95 | 68519 | 16799.34 | 0.76% |
| 2025-11-26 | 24.35 | 24.15 | -0.14 | -0.58% | 24.00 | 24.54 | 70980 | 17233.57 | 0.79% |
| 2025-11-25 | 24.44 | 24.29 | 0.00 | 0.00% | 24.26 | 24.89 | 89216 | 21878.61 | 1.00% |
| 2025-11-24 | 24.42 | 24.49 | 0.28 | 1.16% | 24.04 | 24.56 | 66373 | 16156.55 | 0.74% |
| 2025-11-21 | 25.04 | 24.21 | -1.01 | -4.00% | 24.04 | 25.16 | 124231 | 30474.11 | 1.39% |
| 2025-11-20 | 25.42 | 25.22 | 0.02 | 0.08% | 25.10 | 25.88 | 90601 | 23048.97 | 1.01% |
| 2025-11-19 | 25.40 | 25.20 | -0.24 | -0.94% | 25.02 | 25.67 | 86154 | 21748.29 | 0.96% |
| 2025-11-18 | 25.50 | 25.44 | -0.06 | -0.24% | 25.23 | 26.01 | 117647 | 30125.21 | 1.31% |
| 2025-11-17 | 25.87 | 25.50 | -0.57 | -2.19% | 25.30 | 26.02 | 127598 | 32620.46 | 1.42% |
| 2025-11-14 | 26.28 | 26.07 | -0.67 | -2.51% | 25.88 | 26.55 | 104574 | 27336.52 | 1.17% |
| 2025-11-13 | 26.59 | 26.74 | -0.34 | -1.26% | 26.05 | 27.16 | 146026 | 39001.02 | 1.63% |
| 2025-11-12 | 26.38 | 27.08 | 0.70 | 2.65% | 25.77 | 27.08 | 202638 | 53460.82 | 2.26% |
| 2025-11-11 | 27.19 | 26.38 | -1.02 | -3.72% | 26.00 | 27.25 | 221825 | 58779.00 | 2.48% |
| 2025-11-10 | 27.73 | 27.40 | -0.80 | -2.84% | 26.80 | 28.52 | 280046 | 76968.84 | 3.12% |
| 2025-11-07 | 27.41 | 28.20 | 0.79 | 2.88% | 27.20 | 28.87 | 338490 | 94898.00 | 3.78% |
| 2025-11-06 | 26.98 | 27.41 | 0.51 | 1.90% | 26.55 | 29.00 | 389973 | 109375.48 | 4.35% |
| 2025-11-05 | 25.40 | 26.90 | 0.88 | 3.38% | 25.30 | 27.52 | 318536 | 84981.47 | 3.55% |
| 2025-11-04 | 26.21 | 26.02 | -0.10 | -0.38% | 25.92 | 27.48 | 219253 | 58287.01 | 2.45% |
| 2025-11-03 | 26.01 | 26.12 | 0.02 | 0.08% | 25.37 | 27.18 | 201987 | 53196.11 | 2.25% |
| 2025-10-31 | 26.78 | 26.10 | -0.85 | -3.15% | 26.02 | 27.05 | 150500 | 39694.97 | 1.68% |
| 2025-10-30 | 27.55 | 26.95 | -0.07 | -0.26% | 26.77 | 28.55 | 320919 | 88443.80 | 3.58% |
| 2025-10-29 | 24.49 | 27.02 | 2.46 | 10.02% | 24.42 | 27.02 | 190285 | 49855.67 | 2.12% |
| 2025-10-28 | 24.80 | 24.56 | -0.42 | -1.68% | 24.30 | 24.90 | 95100 | 23309.95 | 1.06% |
| 2025-10-27 | 24.90 | 24.98 | 0.21 | 0.85% | 24.12 | 25.35 | 152061 | 37360.22 | 1.70% |
| 2025-10-24 | 24.00 | 24.77 | 0.65 | 2.69% | 23.88 | 24.99 | 166963 | 40893.95 | 1.86% |
| 2025-10-23 | 23.20 | 24.12 | 0.85 | 3.65% | 22.86 | 24.27 | 150662 | 35484.85 | 1.68% |
| 2025-10-22 | 23.81 | 23.27 | -1.12 | -4.59% | 23.20 | 24.00 | 133860 | 31406.71 | 1.49% |
| 2025-10-21 | 22.86 | 24.39 | 1.49 | 6.51% | 22.76 | 24.98 | 236639 | 57478.41 | 2.64% |
| 2025-10-20 | 22.61 | 22.90 | 0.22 | 0.97% | 22.37 | 23.50 | 241815 | 55467.08 | 2.70% |
| 2025-10-17 | 24.51 | 22.68 | -2.52 | -10.00% | 22.68 | 24.67 | 305663 | 70580.12 | 3.41% |
| 2025-10-16 | 23.28 | 25.20 | 1.93 | 8.29% | 22.70 | 25.60 | 369127 | 89675.62 | 4.12% |
| 2025-10-15 | 22.18 | 23.27 | 1.05 | 4.73% | 21.71 | 23.50 | 262695 | 59672.47 | 2.93% |
| 2025-10-14 | 21.50 | 22.22 | 0.76 | 3.54% | 21.30 | 22.66 | 223606 | 49599.66 | 2.50% |
| 2025-10-13 | 20.86 | 21.46 | -0.17 | -0.79% | 20.81 | 22.32 | 145620 | 31360.49 | 1.62% |
华明装备(002270)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。
