| 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 | 5.37 | 5.46 | 0.21 | 4.00% | 5.25 | 5.48 | 134842 | 7225.17 | 2.20% |
| 2026-03-23 | 5.50 | 5.25 | -0.39 | -6.91% | 5.19 | 5.52 | 199189 | 10709.95 | 3.25% |
| 2026-03-20 | 5.88 | 5.64 | -0.20 | -3.42% | 5.64 | 5.89 | 135097 | 7749.90 | 2.20% |
| 2026-03-19 | 5.99 | 5.84 | -0.20 | -3.31% | 5.82 | 6.01 | 99450 | 5867.41 | 1.62% |
| 2026-03-18 | 5.98 | 6.04 | 0.05 | 0.83% | 5.95 | 6.04 | 90484 | 5422.12 | 1.48% |
| 2026-03-17 | 6.19 | 5.99 | -0.22 | -3.54% | 5.98 | 6.23 | 154500 | 9405.45 | 2.52% |
| 2026-03-16 | 6.18 | 6.21 | 0.00 | 0.00% | 6.16 | 6.27 | 99834 | 6198.77 | 1.63% |
| 2026-03-13 | 6.23 | 6.21 | -0.05 | -0.80% | 6.16 | 6.28 | 117578 | 7321.58 | 1.92% |
| 2026-03-12 | 6.36 | 6.26 | -0.09 | -1.42% | 6.24 | 6.36 | 125328 | 7873.85 | 2.05% |
| 2026-03-11 | 6.46 | 6.35 | -0.11 | -1.70% | 6.29 | 6.48 | 182314 | 11578.74 | 2.98% |
| 2026-03-10 | 6.32 | 6.46 | 0.20 | 3.19% | 6.29 | 6.54 | 318418 | 20523.61 | 5.20% |
| 2026-03-09 | 6.33 | 6.26 | 0.00 | 0.00% | 6.15 | 6.37 | 240471 | 15068.52 | 3.92% |
| 2026-03-06 | 6.16 | 6.26 | 0.09 | 1.46% | 6.11 | 6.27 | 153517 | 9557.09 | 2.51% |
| 2026-03-05 | 6.13 | 6.17 | 0.10 | 1.65% | 6.13 | 6.27 | 172500 | 10680.03 | 2.82% |
| 2026-03-04 | 5.97 | 6.07 | 0.07 | 1.17% | 5.93 | 6.12 | 136018 | 8227.37 | 2.22% |
| 2026-03-03 | 6.19 | 6.00 | -0.15 | -2.44% | 5.97 | 6.26 | 173499 | 10605.18 | 2.83% |
| 2026-03-02 | 6.27 | 6.15 | -0.19 | -3.00% | 6.05 | 6.27 | 189907 | 11679.37 | 3.10% |
| 2026-02-27 | 6.28 | 6.34 | 0.03 | 0.48% | 6.21 | 6.35 | 132253 | 8324.42 | 2.16% |
| 2026-02-26 | 6.32 | 6.31 | 0.02 | 0.32% | 6.18 | 6.35 | 161784 | 10117.08 | 2.64% |
| 2026-02-25 | 6.16 | 6.29 | 0.13 | 2.11% | 6.13 | 6.44 | 239121 | 15135.13 | 3.90% |
| 2026-02-24 | 6.13 | 6.16 | 0.07 | 1.15% | 6.08 | 6.19 | 106098 | 6522.92 | 1.73% |
| 2026-02-13 | 6.10 | 6.09 | 0.00 | 0.00% | 6.05 | 6.15 | 92300 | 5633.36 | 1.51% |
| 2026-02-12 | 6.15 | 6.09 | -0.07 | -1.14% | 6.05 | 6.17 | 109969 | 6723.82 | 1.79% |
| 2026-02-11 | 6.14 | 6.16 | 0.02 | 0.33% | 6.09 | 6.18 | 107926 | 6631.33 | 1.76% |
| 2026-02-10 | 6.08 | 6.14 | 0.02 | 0.33% | 6.08 | 6.23 | 138615 | 8557.46 | 2.26% |
| 2026-02-09 | 6.02 | 6.12 | 0.14 | 2.34% | 6.00 | 6.13 | 155425 | 9453.94 | 2.54% |
| 2026-02-06 | 5.84 | 5.98 | 0.10 | 1.70% | 5.83 | 6.02 | 141930 | 8465.57 | 2.32% |
| 2026-02-05 | 5.88 | 5.88 | -0.05 | -0.84% | 5.87 | 6.02 | 109945 | 6510.33 | 1.79% |
| 2026-02-04 | 5.89 | 5.93 | 0.04 | 0.68% | 5.86 | 5.94 | 111405 | 6576.01 | 1.82% |
| 2026-02-03 | 5.78 | 5.89 | 0.21 | 3.70% | 5.69 | 5.90 | 147031 | 8554.17 | 2.40% |
| 2026-02-02 | 5.70 | 5.68 | -0.13 | -2.24% | 5.66 | 5.86 | 119803 | 6901.55 | 1.96% |
| 2026-01-30 | 5.95 | 5.81 | -0.20 | -3.33% | 5.80 | 5.99 | 192289 | 11285.54 | 3.14% |
| 2026-01-29 | 6.00 | 6.01 | 0.00 | 0.00% | 5.95 | 6.19 | 200801 | 12194.16 | 3.28% |
| 2026-01-28 | 6.08 | 6.01 | -0.07 | -1.15% | 5.96 | 6.14 | 126100 | 7593.28 | 2.06% |
| 2026-01-27 | 6.12 | 6.08 | -0.07 | -1.14% | 5.89 | 6.14 | 205036 | 12315.89 | 3.35% |
| 2026-01-26 | 6.41 | 6.15 | -0.25 | -3.91% | 6.12 | 6.45 | 278652 | 17313.30 | 4.55% |
| 2026-01-23 | 6.31 | 6.40 | 0.09 | 1.43% | 6.28 | 6.40 | 160945 | 10207.20 | 2.63% |
| 2026-01-22 | 6.25 | 6.31 | 0.05 | 0.80% | 6.21 | 6.32 | 150881 | 9470.31 | 2.46% |
| 2026-01-21 | 6.20 | 6.26 | 0.02 | 0.32% | 6.15 | 6.31 | 170889 | 10640.83 | 2.79% |
| 2026-01-20 | 6.27 | 6.24 | -0.02 | -0.32% | 6.20 | 6.34 | 197434 | 12348.10 | 3.22% |
| 2026-01-19 | 6.23 | 6.26 | 0.00 | 0.00% | 6.20 | 6.30 | 147120 | 9201.89 | 2.40% |
| 2026-01-16 | 6.46 | 6.26 | -0.20 | -3.10% | 6.20 | 6.49 | 257267 | 16206.90 | 4.20% |
| 2026-01-15 | 6.54 | 6.46 | -0.11 | -1.67% | 6.40 | 6.56 | 225080 | 14548.04 | 3.67% |
| 2026-01-14 | 6.53 | 6.57 | 0.03 | 0.46% | 6.46 | 6.71 | 347364 | 22923.33 | 5.67% |
| 2026-01-13 | 6.74 | 6.54 | -0.17 | -2.53% | 6.50 | 6.77 | 305378 | 20222.05 | 4.98% |
| 2026-01-12 | 6.67 | 6.71 | 0.04 | 0.60% | 6.61 | 6.77 | 405363 | 27097.08 | 6.62% |
| 2026-01-09 | 6.53 | 6.67 | 0.09 | 1.37% | 6.52 | 6.73 | 370314 | 24595.32 | 6.04% |
| 2026-01-08 | 6.69 | 6.58 | -0.05 | -0.75% | 6.51 | 6.70 | 330285 | 21674.05 | 5.39% |
| 2026-01-07 | 6.46 | 6.63 | 0.21 | 3.27% | 6.43 | 6.80 | 490316 | 32378.45 | 8.00% |
| 2026-01-06 | 6.31 | 6.42 | 0.11 | 1.74% | 6.31 | 6.52 | 245648 | 15790.99 | 4.01% |
| 2026-01-05 | 6.36 | 6.31 | -0.02 | -0.32% | 6.24 | 6.39 | 187908 | 11826.36 | 3.07% |
| 2025-12-31 | 6.40 | 6.33 | -0.09 | -1.40% | 6.22 | 6.41 | 222382 | 14038.62 | 3.63% |
| 2025-12-30 | 6.58 | 6.42 | -0.25 | -3.75% | 6.34 | 6.60 | 390268 | 25083.56 | 6.37% |
| 2025-12-29 | 6.89 | 6.67 | 0.00 | 0.00% | 6.49 | 7.01 | 694514 | 46958.64 | 11.33% |
| 2025-12-26 | 6.61 | 6.67 | 0.06 | 0.91% | 6.51 | 6.70 | 250339 | 16570.05 | 4.09% |
| 2025-12-25 | 6.32 | 6.61 | 0.27 | 4.26% | 6.29 | 6.73 | 356040 | 23317.99 | 5.81% |
| 2025-12-24 | 6.23 | 6.34 | 0.11 | 1.77% | 6.18 | 6.34 | 150980 | 9509.22 | 2.46% |
| 2025-12-23 | 6.26 | 6.23 | -0.08 | -1.27% | 6.19 | 6.32 | 163899 | 10231.68 | 2.67% |
| 2025-12-22 | 6.22 | 6.31 | 0.09 | 1.45% | 6.15 | 6.41 | 207985 | 13087.60 | 3.39% |
| 2025-12-19 | 6.28 | 6.22 | 0.04 | 0.65% | 6.08 | 6.28 | 262331 | 16137.67 | 4.28% |
| 2025-12-18 | 6.20 | 6.18 | -0.05 | -0.80% | 6.16 | 6.42 | 195815 | 12327.60 | 3.20% |
| 2025-12-17 | 6.29 | 6.23 | -0.06 | -0.95% | 6.05 | 6.31 | 252129 | 15506.29 | 4.11% |
| 2025-12-16 | 6.55 | 6.29 | -0.25 | -3.82% | 6.25 | 6.55 | 224263 | 14253.68 | 3.66% |
| 2025-12-15 | 6.43 | 6.54 | 0.04 | 0.62% | 6.33 | 6.62 | 215942 | 14073.69 | 3.52% |
| 2025-12-12 | 6.44 | 6.50 | 0.04 | 0.62% | 6.39 | 6.54 | 203523 | 13172.69 | 3.32% |
| 2025-12-11 | 6.64 | 6.46 | -0.16 | -2.42% | 6.46 | 6.69 | 219643 | 14360.05 | 3.58% |
| 2025-12-10 | 6.60 | 6.62 | -0.03 | -0.45% | 6.53 | 6.79 | 249262 | 16543.37 | 4.07% |
| 2025-12-09 | 6.62 | 6.65 | 0.05 | 0.76% | 6.59 | 6.75 | 262012 | 17452.65 | 4.28% |
| 2025-12-08 | 6.50 | 6.60 | 0.12 | 1.85% | 6.48 | 6.65 | 262639 | 17243.07 | 4.29% |
| 2025-12-05 | 6.55 | 6.48 | -0.12 | -1.82% | 6.38 | 6.60 | 405511 | 26230.98 | 6.62% |
| 2025-12-04 | 6.98 | 6.60 | -0.29 | -4.21% | 6.60 | 7.12 | 421505 | 28620.70 | 6.88% |
| 2025-12-03 | 6.77 | 6.89 | -0.10 | -1.43% | 6.70 | 6.97 | 664336 | 45269.08 | 10.84% |
| 2025-12-02 | 6.63 | 6.99 | 0.16 | 2.34% | 6.63 | 7.05 | 1038614 | 71168.58 | 16.95% |
| 2025-12-01 | 6.83 | 6.83 | -0.76 | -10.01% | 6.83 | 6.98 | 229559 | 15691.71 | 3.75% |
| 2025-11-28 | 7.60 | 7.59 | -0.01 | -0.13% | 7.47 | 7.62 | 384856 | 29029.21 | 6.28% |
| 2025-11-27 | 7.83 | 7.60 | -0.25 | -3.18% | 7.46 | 8.01 | 862026 | 66116.30 | 14.07% |
| 2025-11-26 | 7.92 | 7.85 | -0.18 | -2.24% | 7.74 | 8.44 | 798828 | 63958.45 | 13.04% |
| 2025-11-25 | 7.94 | 8.03 | -0.15 | -1.83% | 7.67 | 8.28 | 906365 | 72421.05 | 14.79% |
| 2025-11-24 | 8.03 | 8.18 | 0.16 | 2.00% | 7.78 | 8.34 | 1106986 | 89360.94 | 18.07% |
| 2025-11-21 | 7.48 | 8.02 | 0.32 | 4.16% | 7.40 | 8.47 | 1442203 | 115996.91 | 23.54% |
华软科技(002453)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。
