| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.06 | 26.93 | 0.35 | 1.32% | 26.07 | 27.18 | 220275 | 58529.72 | 2.46% |
| 2026-03-23 | 26.77 | 26.58 | -0.60 | -2.21% | 26.20 | 27.59 | 268815 | 72423.69 | 3.00% |
| 2026-03-20 | 28.56 | 27.18 | -1.26 | -4.43% | 27.10 | 28.71 | 249501 | 69416.88 | 2.78% |
| 2026-03-19 | 29.50 | 28.44 | -1.64 | -5.45% | 28.23 | 29.62 | 314320 | 90435.96 | 3.51% |
| 2026-03-18 | 30.30 | 30.08 | -0.04 | -0.13% | 29.88 | 30.76 | 150872 | 45614.24 | 1.68% |
| 2026-03-17 | 30.95 | 30.12 | -0.68 | -2.21% | 30.04 | 31.49 | 219224 | 67396.83 | 2.45% |
| 2026-03-16 | 31.58 | 30.80 | -0.95 | -2.99% | 30.27 | 31.77 | 179477 | 55262.55 | 2.00% |
| 2026-03-13 | 32.80 | 31.75 | -1.47 | -4.43% | 31.52 | 33.22 | 247701 | 79844.27 | 2.76% |
| 2026-03-12 | 36.10 | 33.22 | -3.30 | -9.04% | 33.20 | 36.22 | 301767 | 103378.84 | 3.37% |
| 2026-03-11 | 37.40 | 36.52 | -1.18 | -3.13% | 35.80 | 37.65 | 191839 | 69816.05 | 2.14% |
| 2026-03-10 | 36.58 | 37.70 | 1.05 | 2.86% | 35.99 | 37.82 | 207092 | 76951.18 | 2.31% |
| 2026-03-09 | 35.82 | 36.65 | -0.24 | -0.65% | 35.58 | 37.58 | 241640 | 88042.12 | 2.70% |
| 2026-03-06 | 36.02 | 36.89 | 0.59 | 1.63% | 35.80 | 38.01 | 353760 | 131521.73 | 3.95% |
| 2026-03-05 | 35.47 | 36.30 | 1.52 | 4.37% | 35.30 | 36.60 | 244511 | 87874.88 | 2.73% |
| 2026-03-04 | 33.39 | 34.78 | 1.00 | 2.96% | 33.39 | 36.08 | 270378 | 95212.46 | 3.02% |
| 2026-03-03 | 35.43 | 33.78 | -1.95 | -5.46% | 33.66 | 35.43 | 204901 | 70393.66 | 2.29% |
| 2026-03-02 | 33.05 | 35.73 | 2.13 | 6.34% | 32.88 | 35.99 | 304579 | 106824.45 | 3.40% |
| 2026-02-27 | 35.00 | 33.60 | -1.83 | -5.17% | 33.01 | 35.00 | 229159 | 77421.82 | 2.56% |
| 2026-02-26 | 34.00 | 35.43 | 1.31 | 3.84% | 33.50 | 35.76 | 256504 | 89797.26 | 2.86% |
| 2026-02-25 | 33.58 | 34.12 | 0.61 | 1.82% | 32.84 | 34.57 | 175428 | 59234.13 | 1.96% |
| 2026-02-24 | 33.99 | 33.51 | -0.32 | -0.95% | 33.15 | 34.30 | 180227 | 60788.72 | 2.01% |
| 2026-02-13 | 34.50 | 33.83 | -1.14 | -3.26% | 33.68 | 34.80 | 153546 | 52458.41 | 1.71% |
| 2026-02-12 | 34.42 | 34.97 | 0.22 | 0.63% | 33.75 | 35.55 | 285651 | 99272.69 | 3.19% |
| 2026-02-11 | 32.55 | 34.75 | 3.16 | 10.00% | 32.55 | 34.75 | 289755 | 98312.05 | 3.23% |
| 2026-02-10 | 31.14 | 31.59 | 0.46 | 1.48% | 30.28 | 31.66 | 120601 | 37457.08 | 1.35% |
| 2026-02-09 | 30.28 | 31.13 | 1.32 | 4.43% | 30.10 | 31.79 | 138000 | 42696.82 | 1.54% |
| 2026-02-06 | 29.65 | 29.81 | -0.13 | -0.43% | 29.50 | 30.44 | 93856 | 28184.85 | 1.05% |
| 2026-02-05 | 31.50 | 29.94 | -1.92 | -6.03% | 29.68 | 31.51 | 177342 | 53661.19 | 1.98% |
| 2026-02-04 | 31.42 | 31.86 | 0.45 | 1.43% | 31.11 | 32.78 | 215636 | 68647.19 | 2.41% |
| 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% |
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。
