| 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 | 5.22 | 5.27 | 0.13 | 2.53% | 5.16 | 5.32 | 144634 | 7603.76 | 5.04% |
| 2026-03-24 | 4.94 | 5.14 | 0.35 | 7.31% | 4.81 | 5.16 | 243429 | 12167.85 | 8.49% |
| 2026-03-23 | 5.04 | 4.79 | -0.31 | -6.08% | 4.72 | 5.07 | 259202 | 12679.21 | 9.04% |
| 2026-03-20 | 5.51 | 5.10 | -0.34 | -6.25% | 5.05 | 5.54 | 211410 | 11047.86 | 7.37% |
| 2026-03-19 | 5.61 | 5.44 | -0.23 | -4.06% | 5.41 | 5.67 | 130892 | 7253.89 | 4.56% |
| 2026-03-18 | 5.67 | 5.67 | 0.02 | 0.35% | 5.50 | 5.69 | 95201 | 5357.43 | 3.32% |
| 2026-03-17 | 5.79 | 5.65 | -0.10 | -1.74% | 5.61 | 5.83 | 103159 | 5889.86 | 3.60% |
| 2026-03-16 | 5.58 | 5.75 | -0.03 | -0.52% | 5.57 | 5.82 | 99544 | 5689.78 | 3.47% |
| 2026-03-13 | 5.71 | 5.78 | 0.06 | 1.05% | 5.68 | 5.85 | 100221 | 5787.50 | 3.49% |
| 2026-03-12 | 5.87 | 5.72 | -0.14 | -2.39% | 5.70 | 5.88 | 88320 | 5108.59 | 3.08% |
| 2026-03-11 | 5.91 | 5.86 | -0.04 | -0.68% | 5.81 | 5.94 | 85711 | 5029.67 | 2.99% |
| 2026-03-10 | 5.79 | 5.90 | 0.16 | 2.79% | 5.71 | 5.93 | 112695 | 6608.75 | 3.93% |
| 2026-03-09 | 5.67 | 5.74 | 0.02 | 0.35% | 5.59 | 5.77 | 120667 | 6867.41 | 4.21% |
| 2026-03-06 | 5.52 | 5.72 | 0.19 | 3.44% | 5.51 | 5.74 | 109191 | 6187.62 | 3.81% |
| 2026-03-05 | 5.55 | 5.53 | 0.08 | 1.47% | 5.50 | 5.63 | 104395 | 5813.32 | 3.64% |
| 2026-03-04 | 5.48 | 5.45 | -0.07 | -1.27% | 5.38 | 5.56 | 128314 | 7004.35 | 4.47% |
| 2026-03-03 | 5.64 | 5.52 | -0.12 | -2.13% | 5.47 | 5.73 | 120419 | 6765.26 | 4.20% |
| 2026-03-02 | 5.76 | 5.64 | -0.20 | -3.42% | 5.50 | 5.84 | 118941 | 6718.02 | 4.15% |
| 2026-02-27 | 5.83 | 5.84 | 0.01 | 0.17% | 5.79 | 5.87 | 76578 | 4462.17 | 2.67% |
| 2026-02-26 | 5.92 | 5.83 | -0.09 | -1.52% | 5.78 | 5.95 | 90638 | 5314.05 | 3.16% |
| 2026-02-25 | 5.87 | 5.92 | 0.06 | 1.02% | 5.86 | 5.97 | 125210 | 7432.68 | 4.37% |
| 2026-02-24 | 5.75 | 5.86 | 0.11 | 1.91% | 5.73 | 5.89 | 100701 | 5887.91 | 3.51% |
| 2026-02-13 | 5.75 | 5.75 | 0.02 | 0.35% | 5.69 | 5.80 | 103714 | 5956.93 | 3.62% |
| 2026-02-12 | 5.85 | 5.73 | -0.13 | -2.22% | 5.71 | 5.88 | 117560 | 6796.25 | 4.10% |
| 2026-02-11 | 5.91 | 5.86 | -0.06 | -1.01% | 5.84 | 5.93 | 75537 | 4438.24 | 2.63% |
| 2026-02-10 | 5.89 | 5.92 | 0.03 | 0.51% | 5.85 | 5.98 | 100267 | 5928.28 | 3.50% |
| 2026-02-09 | 5.88 | 5.89 | 0.05 | 0.86% | 5.83 | 5.91 | 120858 | 7089.86 | 4.21% |
| 2026-02-06 | 5.81 | 5.84 | 0.09 | 1.57% | 5.75 | 5.90 | 124792 | 7284.23 | 4.35% |
| 2026-02-05 | 5.80 | 5.75 | -0.05 | -0.86% | 5.74 | 5.88 | 140811 | 8190.50 | 4.91% |
| 2026-02-04 | 5.72 | 5.80 | 0.09 | 1.58% | 5.70 | 5.81 | 165383 | 9533.19 | 5.77% |
| 2026-02-03 | 5.76 | 5.71 | 0.03 | 0.53% | 5.67 | 5.80 | 188420 | 10814.75 | 6.57% |
| 2026-02-02 | 5.69 | 5.68 | 0.01 | 0.18% | 5.63 | 5.81 | 200043 | 11494.33 | 6.98% |
| 2026-01-30 | 5.48 | 5.67 | 0.18 | 3.28% | 5.44 | 5.67 | 160678 | 8951.30 | 5.60% |
| 2026-01-29 | 5.49 | 5.49 | 0.00 | 0.00% | 5.40 | 5.58 | 105700 | 5829.70 | 3.69% |
| 2026-01-28 | 5.57 | 5.49 | -0.09 | -1.61% | 5.46 | 5.60 | 93285 | 5149.28 | 3.25% |
| 2026-01-27 | 5.63 | 5.58 | -0.06 | -1.06% | 5.37 | 5.63 | 129059 | 7084.07 | 4.50% |
| 2026-01-26 | 5.71 | 5.64 | -0.04 | -0.70% | 5.55 | 5.75 | 117749 | 6610.97 | 4.11% |
| 2026-01-23 | 5.71 | 5.68 | -0.03 | -0.53% | 5.61 | 5.71 | 84826 | 4802.67 | 2.96% |
| 2026-01-22 | 5.62 | 5.71 | 0.11 | 1.96% | 5.59 | 5.76 | 124047 | 7063.38 | 4.33% |
| 2026-01-21 | 5.56 | 5.60 | 0.02 | 0.36% | 5.51 | 5.60 | 91459 | 5100.66 | 3.19% |
| 2026-01-20 | 5.56 | 5.58 | 0.03 | 0.54% | 5.51 | 5.63 | 113916 | 6338.56 | 3.97% |
| 2026-01-19 | 5.46 | 5.55 | 0.07 | 1.28% | 5.43 | 5.55 | 105323 | 5813.27 | 3.67% |
| 2026-01-16 | 5.51 | 5.48 | -0.01 | -0.18% | 5.41 | 5.53 | 79695 | 4349.49 | 2.78% |
| 2026-01-15 | 5.46 | 5.49 | 0.03 | 0.55% | 5.41 | 5.56 | 86972 | 4777.00 | 3.03% |
| 2026-01-14 | 5.49 | 5.46 | -0.03 | -0.55% | 5.38 | 5.55 | 112028 | 6121.18 | 3.91% |
| 2026-01-13 | 5.44 | 5.49 | 0.03 | 0.55% | 5.43 | 5.64 | 150325 | 8297.77 | 5.24% |
| 2026-01-12 | 5.50 | 5.46 | 0.00 | 0.00% | 5.44 | 5.53 | 103019 | 5639.90 | 3.59% |
| 2026-01-09 | 5.42 | 5.46 | 0.05 | 0.92% | 5.38 | 5.46 | 117017 | 6353.69 | 4.08% |
| 2026-01-08 | 5.33 | 5.41 | 0.09 | 1.69% | 5.29 | 5.45 | 102701 | 5543.77 | 3.58% |
| 2026-01-07 | 5.39 | 5.32 | -0.07 | -1.30% | 5.31 | 5.42 | 92831 | 4969.36 | 3.24% |
| 2026-01-06 | 5.38 | 5.39 | 0.02 | 0.37% | 5.32 | 5.45 | 129046 | 6963.58 | 4.50% |
| 2026-01-05 | 5.39 | 5.37 | -0.02 | -0.37% | 5.34 | 5.48 | 109850 | 5941.56 | 3.83% |
| 2025-12-31 | 5.41 | 5.39 | -0.02 | -0.37% | 5.31 | 5.42 | 75880 | 4066.78 | 2.65% |
| 2025-12-30 | 5.41 | 5.41 | -0.01 | -0.18% | 5.31 | 5.47 | 78429 | 4231.34 | 2.73% |
| 2025-12-29 | 5.37 | 5.42 | 0.06 | 1.12% | 5.31 | 5.42 | 93823 | 5037.14 | 3.27% |
| 2025-12-26 | 5.39 | 5.36 | -0.05 | -0.92% | 5.33 | 5.45 | 75047 | 4042.87 | 2.62% |
| 2025-12-25 | 5.32 | 5.41 | 0.09 | 1.69% | 5.32 | 5.45 | 74802 | 4037.16 | 2.61% |
| 2025-12-24 | 5.31 | 5.32 | 0.03 | 0.57% | 5.27 | 5.34 | 76516 | 4068.34 | 2.67% |
| 2025-12-23 | 5.33 | 5.29 | -0.02 | -0.38% | 5.21 | 5.34 | 110500 | 5829.54 | 3.85% |
| 2025-12-22 | 5.33 | 5.31 | -0.03 | -0.56% | 5.25 | 5.37 | 121381 | 6450.02 | 4.23% |
| 2025-12-19 | 5.15 | 5.34 | 0.20 | 3.89% | 5.09 | 5.34 | 92647 | 4861.93 | 3.23% |
| 2025-12-18 | 5.02 | 5.14 | 0.10 | 1.98% | 4.98 | 5.20 | 92343 | 4739.31 | 3.22% |
| 2025-12-17 | 5.01 | 5.04 | 0.03 | 0.60% | 4.90 | 5.06 | 99212 | 4960.56 | 3.46% |
| 2025-12-16 | 5.12 | 5.01 | -0.13 | -2.53% | 4.96 | 5.18 | 109410 | 5520.51 | 3.82% |
| 2025-12-15 | 4.96 | 5.14 | 0.13 | 2.59% | 4.92 | 5.17 | 125501 | 6387.26 | 4.38% |
| 2025-12-12 | 5.19 | 5.01 | -0.16 | -3.09% | 4.97 | 5.26 | 131672 | 6738.38 | 4.59% |
| 2025-12-11 | 5.48 | 5.17 | -0.25 | -4.61% | 5.16 | 5.50 | 133590 | 7038.64 | 4.66% |
| 2025-12-10 | 5.54 | 5.42 | -0.13 | -2.34% | 5.37 | 5.57 | 83818 | 4598.33 | 2.92% |
| 2025-12-09 | 5.56 | 5.55 | -0.02 | -0.36% | 5.43 | 5.58 | 86023 | 4753.09 | 3.00% |
| 2025-12-08 | 5.55 | 5.57 | 0.08 | 1.46% | 5.48 | 5.62 | 77359 | 4301.27 | 2.70% |
| 2025-12-05 | 5.42 | 5.49 | 0.07 | 1.29% | 5.36 | 5.53 | 81256 | 4430.62 | 2.83% |
| 2025-12-04 | 5.52 | 5.42 | -0.11 | -1.99% | 5.39 | 5.57 | 93146 | 5092.95 | 3.25% |
| 2025-12-03 | 5.61 | 5.53 | -0.09 | -1.60% | 5.45 | 5.64 | 106694 | 5895.72 | 3.72% |
| 2025-12-02 | 5.53 | 5.62 | 0.07 | 1.26% | 5.48 | 5.63 | 115365 | 6426.70 | 4.02% |
| 2025-12-01 | 5.63 | 5.55 | -0.08 | -1.42% | 5.51 | 5.73 | 110243 | 6194.53 | 3.84% |
| 2025-11-28 | 5.51 | 5.63 | 0.12 | 2.18% | 5.44 | 5.63 | 77554 | 4300.64 | 2.70% |
| 2025-11-27 | 5.46 | 5.51 | 0.02 | 0.36% | 5.44 | 5.57 | 80784 | 4454.10 | 2.82% |
| 2025-11-26 | 5.55 | 5.49 | -0.04 | -0.72% | 5.44 | 5.65 | 103037 | 5714.24 | 3.59% |
| 2025-11-25 | 5.48 | 5.53 | 0.08 | 1.47% | 5.43 | 5.59 | 114277 | 6320.85 | 3.98% |
| 2025-11-24 | 5.48 | 5.45 | 0.08 | 1.49% | 5.36 | 5.73 | 188311 | 10298.10 | 6.57% |
华斯股份(002494)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。
