| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 6.35 | 6.32 | -0.02 | -0.32% | 6.22 | 6.50 | 354437 | 22507.37 | 3.78% |
| 2026-03-25 | 6.28 | 6.34 | -0.05 | -0.78% | 6.20 | 6.44 | 264370 | 16715.91 | 2.82% |
| 2026-03-24 | 6.48 | 6.39 | -0.05 | -0.78% | 6.15 | 6.54 | 395788 | 24964.08 | 4.22% |
| 2026-03-23 | 6.40 | 6.44 | -0.04 | -0.62% | 6.36 | 6.89 | 508816 | 33404.11 | 5.43% |
| 2026-03-20 | 6.71 | 6.48 | -0.25 | -3.71% | 6.41 | 6.79 | 437488 | 28670.59 | 4.66% |
| 2026-03-19 | 7.07 | 6.73 | -0.12 | -1.75% | 6.70 | 7.20 | 446139 | 30784.82 | 4.76% |
| 2026-03-18 | 6.99 | 6.85 | -0.16 | -2.28% | 6.78 | 7.03 | 325639 | 22357.02 | 3.47% |
| 2026-03-17 | 7.05 | 7.01 | -0.20 | -2.77% | 6.99 | 7.30 | 450571 | 32077.62 | 4.80% |
| 2026-03-16 | 7.13 | 7.21 | 0.02 | 0.28% | 7.13 | 7.78 | 831774 | 61499.90 | 8.87% |
| 2026-03-13 | 6.99 | 7.19 | 0.32 | 4.66% | 6.95 | 7.35 | 792834 | 56749.58 | 8.45% |
| 2026-03-12 | 6.92 | 6.87 | 0.04 | 0.59% | 6.72 | 7.03 | 479709 | 33107.81 | 5.11% |
| 2026-03-11 | 6.54 | 6.83 | 0.29 | 4.43% | 6.48 | 6.87 | 518815 | 34703.23 | 5.53% |
| 2026-03-10 | 6.67 | 6.54 | -0.27 | -3.96% | 6.52 | 6.76 | 678142 | 44894.68 | 7.23% |
| 2026-03-09 | 7.21 | 6.81 | 0.09 | 1.34% | 6.80 | 7.39 | 947145 | 67841.85 | 10.10% |
| 2026-03-06 | 6.41 | 6.72 | 0.27 | 4.19% | 6.40 | 6.73 | 291319 | 19268.83 | 3.11% |
| 2026-03-05 | 6.64 | 6.45 | -0.16 | -2.42% | 6.31 | 6.67 | 282248 | 18125.05 | 3.01% |
| 2026-03-04 | 6.60 | 6.61 | -0.08 | -1.20% | 6.50 | 6.75 | 291755 | 19359.27 | 3.11% |
| 2026-03-03 | 6.72 | 6.69 | -0.01 | -0.15% | 6.66 | 6.92 | 424287 | 28762.60 | 4.52% |
| 2026-03-02 | 6.79 | 6.70 | 0.16 | 2.45% | 6.60 | 6.87 | 484046 | 32660.61 | 5.16% |
| 2026-02-27 | 6.47 | 6.54 | 0.08 | 1.24% | 6.42 | 6.57 | 135517 | 8808.15 | 1.44% |
| 2026-02-26 | 6.54 | 6.46 | -0.05 | -0.77% | 6.44 | 6.55 | 125126 | 8108.47 | 1.33% |
| 2026-02-25 | 6.45 | 6.51 | 0.08 | 1.24% | 6.44 | 6.59 | 215913 | 14093.17 | 2.30% |
| 2026-02-24 | 6.26 | 6.43 | 0.29 | 4.72% | 6.23 | 6.44 | 240669 | 15325.63 | 2.57% |
| 2026-02-13 | 6.26 | 6.14 | -0.14 | -2.23% | 6.13 | 6.29 | 160266 | 9927.56 | 1.71% |
| 2026-02-12 | 6.37 | 6.28 | -0.06 | -0.95% | 6.25 | 6.38 | 108359 | 6830.98 | 1.16% |
| 2026-02-11 | 6.22 | 6.34 | 0.11 | 1.77% | 6.20 | 6.47 | 174606 | 11103.53 | 1.86% |
| 2026-02-10 | 6.38 | 6.23 | -0.13 | -2.04% | 6.20 | 6.43 | 171742 | 10759.12 | 1.83% |
| 2026-02-09 | 6.30 | 6.36 | 0.11 | 1.76% | 6.21 | 6.39 | 172494 | 10852.75 | 1.84% |
| 2026-02-06 | 6.17 | 6.25 | 0.06 | 0.97% | 6.13 | 6.34 | 174330 | 10956.14 | 1.86% |
| 2026-02-05 | 6.27 | 6.19 | -0.13 | -2.06% | 6.17 | 6.34 | 119966 | 7466.74 | 1.28% |
| 2026-02-04 | 6.23 | 6.32 | 0.12 | 1.94% | 6.16 | 6.34 | 149566 | 9398.88 | 1.59% |
| 2026-02-03 | 6.14 | 6.20 | 0.13 | 2.14% | 6.07 | 6.21 | 150203 | 9232.98 | 1.60% |
| 2026-02-02 | 6.44 | 6.07 | -0.42 | -6.47% | 6.06 | 6.46 | 319050 | 19740.79 | 3.40% |
| 2026-01-30 | 6.38 | 6.49 | -0.02 | -0.31% | 6.20 | 6.54 | 287172 | 18482.27 | 3.06% |
| 2026-01-29 | 6.56 | 6.51 | -0.04 | -0.61% | 6.46 | 6.68 | 274346 | 18013.65 | 2.93% |
| 2026-01-28 | 6.39 | 6.55 | 0.22 | 3.48% | 6.39 | 6.73 | 386904 | 25417.29 | 4.13% |
| 2026-01-27 | 6.47 | 6.33 | -0.19 | -2.91% | 6.27 | 6.48 | 252546 | 16047.47 | 2.69% |
| 2026-01-26 | 6.18 | 6.52 | 0.35 | 5.67% | 6.17 | 6.70 | 607490 | 39385.02 | 6.48% |
| 2026-01-23 | 6.07 | 6.17 | 0.10 | 1.65% | 6.05 | 6.19 | 179763 | 11031.81 | 1.92% |
| 2026-01-22 | 6.00 | 6.07 | 0.09 | 1.51% | 5.96 | 6.11 | 166454 | 10086.29 | 1.77% |
| 2026-01-21 | 6.02 | 5.98 | -0.04 | -0.66% | 5.92 | 6.06 | 146122 | 8729.80 | 1.56% |
| 2026-01-20 | 5.90 | 6.02 | 0.12 | 2.03% | 5.87 | 6.03 | 217914 | 13021.26 | 2.32% |
| 2026-01-19 | 5.75 | 5.90 | 0.15 | 2.61% | 5.73 | 5.90 | 166957 | 9763.16 | 1.78% |
| 2026-01-16 | 5.86 | 5.75 | -0.10 | -1.71% | 5.74 | 5.87 | 153195 | 8841.15 | 1.63% |
| 2026-01-15 | 5.74 | 5.85 | 0.11 | 1.92% | 5.71 | 5.97 | 269051 | 15767.52 | 2.87% |
| 2026-01-14 | 5.73 | 5.74 | 0.01 | 0.17% | 5.69 | 5.79 | 164344 | 9447.22 | 1.75% |
| 2026-01-13 | 5.76 | 5.73 | -0.03 | -0.52% | 5.72 | 5.83 | 192753 | 11108.75 | 2.06% |
| 2026-01-12 | 5.74 | 5.76 | 0.00 | 0.00% | 5.73 | 5.78 | 103641 | 5960.59 | 1.11% |
| 2026-01-09 | 5.78 | 5.76 | -0.02 | -0.35% | 5.72 | 5.79 | 96264 | 5541.06 | 1.03% |
| 2026-01-08 | 5.77 | 5.78 | 0.03 | 0.52% | 5.74 | 5.80 | 91971 | 5307.44 | 0.98% |
| 2026-01-07 | 5.80 | 5.75 | -0.05 | -0.86% | 5.74 | 5.82 | 81047 | 4670.85 | 0.86% |
| 2026-01-06 | 5.68 | 5.80 | 0.12 | 2.11% | 5.67 | 5.82 | 134769 | 7794.06 | 1.44% |
| 2026-01-05 | 5.65 | 5.68 | 0.03 | 0.53% | 5.63 | 5.69 | 56114 | 3179.62 | 0.60% |
| 2025-12-31 | 5.72 | 5.65 | -0.07 | -1.22% | 5.64 | 5.73 | 53939 | 3056.56 | 0.58% |
| 2025-12-30 | 5.72 | 5.72 | 0.00 | 0.00% | 5.65 | 5.78 | 78162 | 4472.19 | 0.83% |
| 2025-12-29 | 5.76 | 5.72 | -0.04 | -0.69% | 5.71 | 5.78 | 50989 | 2927.41 | 0.54% |
| 2025-12-26 | 5.77 | 5.76 | 0.00 | 0.00% | 5.74 | 5.80 | 45420 | 2617.36 | 0.48% |
| 2025-12-25 | 5.75 | 5.76 | 0.02 | 0.35% | 5.71 | 5.78 | 44175 | 2542.99 | 0.47% |
| 2025-12-24 | 5.71 | 5.74 | 0.02 | 0.35% | 5.68 | 5.75 | 57010 | 3259.22 | 0.61% |
| 2025-12-23 | 5.77 | 5.72 | -0.05 | -0.87% | 5.70 | 5.79 | 70306 | 4033.28 | 0.75% |
| 2025-12-22 | 5.78 | 5.77 | 0.00 | 0.00% | 5.76 | 5.84 | 84891 | 4925.13 | 0.91% |
| 2025-12-19 | 5.65 | 5.77 | 0.14 | 2.49% | 5.65 | 5.91 | 155789 | 9028.73 | 1.66% |
| 2025-12-18 | 5.58 | 5.63 | 0.04 | 0.72% | 5.55 | 5.68 | 70698 | 3988.47 | 0.75% |
| 2025-12-17 | 5.56 | 5.59 | 0.03 | 0.54% | 5.48 | 5.60 | 73207 | 4058.58 | 0.78% |
| 2025-12-16 | 5.64 | 5.56 | -0.10 | -1.77% | 5.53 | 5.66 | 88164 | 4911.71 | 0.94% |
| 2025-12-15 | 5.62 | 5.66 | 0.04 | 0.71% | 5.56 | 5.68 | 103308 | 5810.30 | 1.10% |
| 2025-12-12 | 5.67 | 5.62 | -0.05 | -0.88% | 5.58 | 5.68 | 169402 | 9502.93 | 1.81% |
| 2025-12-11 | 5.81 | 5.67 | -0.13 | -2.24% | 5.65 | 5.82 | 112049 | 6415.16 | 1.19% |
| 2025-12-10 | 5.88 | 5.80 | -0.05 | -0.85% | 5.74 | 5.88 | 95634 | 5540.06 | 1.02% |
| 2025-12-09 | 5.95 | 5.85 | -0.11 | -1.85% | 5.85 | 6.00 | 100536 | 5930.30 | 1.07% |
| 2025-12-08 | 6.05 | 5.96 | -0.08 | -1.32% | 5.96 | 6.07 | 106484 | 6386.40 | 1.14% |
| 2025-12-05 | 5.98 | 6.04 | 0.05 | 0.83% | 5.93 | 6.05 | 70304 | 4220.16 | 0.75% |
| 2025-12-04 | 6.07 | 5.99 | -0.09 | -1.48% | 5.96 | 6.09 | 105827 | 6351.68 | 1.13% |
| 2025-12-03 | 6.12 | 6.08 | -0.04 | -0.65% | 6.07 | 6.13 | 102491 | 6247.72 | 1.09% |
| 2025-12-02 | 6.17 | 6.12 | -0.07 | -1.13% | 6.10 | 6.17 | 89160 | 5466.91 | 0.95% |
| 2025-12-01 | 6.22 | 6.19 | -0.02 | -0.32% | 6.17 | 6.24 | 83077 | 5144.41 | 0.89% |
| 2025-11-28 | 6.17 | 6.21 | 0.03 | 0.49% | 6.15 | 6.22 | 66692 | 4135.21 | 0.71% |
| 2025-11-27 | 6.16 | 6.18 | 0.03 | 0.49% | 6.09 | 6.21 | 83275 | 5145.41 | 0.89% |
| 2025-11-26 | 6.21 | 6.15 | -0.03 | -0.49% | 6.14 | 6.21 | 91015 | 5619.08 | 0.97% |
| 2025-11-25 | 6.18 | 6.18 | 0.02 | 0.32% | 6.14 | 6.21 | 98822 | 6111.95 | 1.05% |
华昌化工(002274)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。
