| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.74 | 9.77 | -0.01 | -0.10% | 9.70 | 9.83 | 92413 | 9036.24 | 1.16% |
| 2026-02-05 | 9.72 | 9.78 | 0.02 | 0.20% | 9.68 | 9.82 | 100384 | 9798.41 | 1.26% |
| 2026-02-04 | 9.80 | 9.76 | -0.02 | -0.20% | 9.67 | 9.80 | 109163 | 10609.05 | 1.37% |
| 2026-02-03 | 9.80 | 9.78 | -0.01 | -0.10% | 9.67 | 9.86 | 141654 | 13812.09 | 1.78% |
| 2026-02-02 | 9.91 | 9.79 | -0.22 | -2.20% | 9.71 | 10.09 | 272231 | 26976.30 | 3.42% |
| 2026-01-30 | 9.76 | 10.01 | 0.17 | 1.73% | 9.76 | 10.07 | 321548 | 32033.62 | 4.04% |
| 2026-01-29 | 9.65 | 9.84 | 0.13 | 1.34% | 9.65 | 9.91 | 198029 | 19385.33 | 2.49% |
| 2026-01-28 | 9.55 | 9.71 | 0.15 | 1.57% | 9.50 | 9.78 | 168672 | 16250.80 | 2.12% |
| 2026-01-27 | 9.76 | 9.56 | -0.20 | -2.05% | 9.50 | 9.77 | 179631 | 17212.54 | 2.25% |
| 2026-01-26 | 9.68 | 9.76 | 0.10 | 1.04% | 9.58 | 9.76 | 178140 | 17262.39 | 2.24% |
| 2026-01-23 | 9.60 | 9.66 | 0.06 | 0.63% | 9.57 | 9.66 | 99519 | 9584.46 | 1.25% |
| 2026-01-22 | 9.58 | 9.60 | 0.02 | 0.21% | 9.54 | 9.61 | 94469 | 9051.08 | 1.19% |
| 2026-01-21 | 9.63 | 9.58 | -0.07 | -0.73% | 9.51 | 9.64 | 117298 | 11199.47 | 1.47% |
| 2026-01-20 | 9.56 | 9.65 | 0.09 | 0.94% | 9.54 | 9.73 | 132811 | 12797.13 | 1.67% |
| 2026-01-19 | 9.43 | 9.56 | 0.10 | 1.06% | 9.42 | 9.57 | 80449 | 7661.97 | 1.01% |
| 2026-01-16 | 9.55 | 9.46 | -0.09 | -0.94% | 9.45 | 9.58 | 113053 | 10733.11 | 1.42% |
| 2026-01-15 | 9.64 | 9.55 | -0.11 | -1.14% | 9.53 | 9.66 | 107243 | 10278.60 | 1.35% |
| 2026-01-14 | 9.69 | 9.66 | -0.05 | -0.51% | 9.56 | 9.78 | 163769 | 15859.12 | 2.06% |
| 2026-01-13 | 9.82 | 9.71 | -0.09 | -0.92% | 9.68 | 9.83 | 138251 | 13486.44 | 1.74% |
| 2026-01-12 | 9.69 | 9.80 | 0.10 | 1.03% | 9.68 | 9.81 | 166006 | 16224.05 | 2.08% |
| 2026-01-09 | 9.64 | 9.70 | 0.04 | 0.41% | 9.64 | 9.70 | 121088 | 11711.92 | 1.52% |
| 2026-01-08 | 9.63 | 9.66 | 0.02 | 0.21% | 9.58 | 9.68 | 117366 | 11311.88 | 1.47% |
| 2026-01-07 | 9.69 | 9.64 | -0.05 | -0.52% | 9.62 | 9.70 | 113231 | 10921.55 | 1.42% |
| 2026-01-06 | 9.65 | 9.69 | 0.04 | 0.41% | 9.61 | 9.69 | 116268 | 11231.01 | 1.46% |
| 2026-01-05 | 9.60 | 9.65 | 0.03 | 0.31% | 9.53 | 9.66 | 107937 | 10354.55 | 1.35% |
| 2025-12-31 | 9.62 | 9.62 | -0.10 | -1.03% | 9.59 | 9.67 | 113251 | 10902.05 | 1.42% |
| 2025-12-30 | 9.71 | 9.72 | 0.08 | 0.83% | 9.53 | 9.84 | 210416 | 20385.90 | 2.64% |
| 2025-12-29 | 9.45 | 9.64 | 0.21 | 2.23% | 9.39 | 9.80 | 200926 | 19205.44 | 2.52% |
| 2025-12-26 | 9.49 | 9.43 | -0.04 | -0.42% | 9.40 | 9.49 | 84780 | 8007.38 | 1.06% |
| 2025-12-25 | 9.47 | 9.47 | -0.01 | -0.11% | 9.38 | 9.48 | 83816 | 7910.30 | 1.05% |
| 2025-12-24 | 9.49 | 9.48 | -0.01 | -0.11% | 9.42 | 9.49 | 76860 | 7267.00 | 0.96% |
| 2025-12-23 | 9.67 | 9.49 | -0.19 | -1.96% | 9.47 | 9.67 | 96372 | 9193.20 | 1.21% |
| 2025-12-22 | 9.70 | 9.68 | -0.01 | -0.10% | 9.65 | 9.75 | 88138 | 8537.09 | 1.11% |
| 2025-12-19 | 9.62 | 9.69 | 0.04 | 0.41% | 9.57 | 9.71 | 117010 | 11293.98 | 1.47% |
| 2025-12-18 | 9.62 | 9.65 | -0.07 | -0.72% | 9.59 | 9.69 | 96912 | 9338.02 | 1.22% |
| 2025-12-17 | 9.87 | 9.72 | 0.14 | 1.46% | 9.64 | 9.88 | 180063 | 17532.75 | 2.26% |
| 2025-12-16 | 9.49 | 9.58 | 0.06 | 0.63% | 9.46 | 9.61 | 110122 | 10521.25 | 1.38% |
| 2025-12-15 | 9.40 | 9.52 | 0.17 | 1.82% | 9.35 | 9.56 | 91832 | 8715.40 | 1.15% |
| 2025-12-12 | 9.35 | 9.35 | -0.01 | -0.11% | 9.32 | 9.42 | 67883 | 6366.27 | 0.85% |
| 2025-12-11 | 9.48 | 9.36 | -0.11 | -1.16% | 9.32 | 9.49 | 104878 | 9848.89 | 1.32% |
| 2025-12-10 | 9.52 | 9.47 | -0.10 | -1.04% | 9.46 | 9.64 | 101132 | 9635.21 | 1.27% |
| 2025-12-09 | 9.53 | 9.57 | 0.03 | 0.31% | 9.50 | 9.62 | 88366 | 8444.55 | 1.11% |
| 2025-12-08 | 9.49 | 9.54 | 0.02 | 0.21% | 9.44 | 9.55 | 92029 | 8753.06 | 1.16% |
| 2025-12-05 | 9.38 | 9.52 | 0.11 | 1.17% | 9.29 | 9.54 | 103259 | 9719.82 | 1.30% |
| 2025-12-04 | 9.61 | 9.41 | -0.25 | -2.59% | 9.35 | 9.61 | 153808 | 14505.53 | 1.93% |
| 2025-12-03 | 9.81 | 9.66 | -0.16 | -1.63% | 9.66 | 9.83 | 128366 | 12474.95 | 1.61% |
| 2025-12-02 | 9.86 | 9.82 | -0.04 | -0.41% | 9.78 | 9.87 | 107421 | 10534.52 | 1.35% |
| 2025-12-01 | 9.88 | 9.86 | -0.03 | -0.30% | 9.82 | 9.91 | 115403 | 11382.04 | 1.45% |
| 2025-11-28 | 9.85 | 9.89 | 0.04 | 0.41% | 9.76 | 9.89 | 111200 | 10922.96 | 1.40% |
| 2025-11-27 | 9.89 | 9.85 | -0.07 | -0.71% | 9.85 | 9.95 | 132556 | 13116.36 | 1.66% |
| 2025-11-26 | 9.83 | 9.92 | 0.04 | 0.40% | 9.81 | 9.95 | 145758 | 14409.28 | 1.83% |
| 2025-11-25 | 9.79 | 9.88 | 0.02 | 0.20% | 9.76 | 9.90 | 194824 | 19200.90 | 2.45% |
| 2025-11-24 | 10.32 | 9.86 | -0.59 | -5.65% | 9.68 | 10.35 | 524364 | 51757.08 | 6.58% |
| 2025-11-21 | 10.70 | 10.45 | -0.39 | -3.60% | 10.45 | 10.89 | 174427 | 18584.90 | 2.77% |
| 2025-11-20 | 11.15 | 10.84 | -0.36 | -3.21% | 10.79 | 11.18 | 229905 | 25059.96 | 3.65% |
| 2025-11-19 | 11.30 | 11.20 | -0.17 | -1.50% | 10.98 | 11.58 | 303338 | 33994.80 | 4.82% |
| 2025-11-18 | 11.74 | 11.37 | -0.48 | -4.05% | 11.20 | 11.85 | 382886 | 43740.37 | 6.08% |
| 2025-11-17 | 11.65 | 11.85 | 0.53 | 4.68% | 11.45 | 12.09 | 557370 | 65774.70 | 8.85% |
| 2025-11-14 | 11.19 | 11.32 | 0.09 | 0.80% | 11.19 | 11.55 | 181180 | 20628.24 | 2.88% |
| 2025-11-13 | 11.15 | 11.23 | 0.09 | 0.81% | 11.03 | 11.24 | 106498 | 11886.28 | 1.69% |
| 2025-11-12 | 11.36 | 11.14 | -0.26 | -2.28% | 11.12 | 11.36 | 151296 | 16949.51 | 2.40% |
| 2025-11-11 | 11.32 | 11.40 | 0.05 | 0.44% | 11.25 | 11.43 | 155089 | 17612.56 | 2.46% |
| 2025-11-10 | 11.19 | 11.35 | 0.05 | 0.44% | 11.07 | 11.42 | 179419 | 20242.99 | 2.85% |
| 2025-11-07 | 11.18 | 11.30 | -0.01 | -0.09% | 11.18 | 11.53 | 251244 | 28623.95 | 3.99% |
| 2025-11-06 | 11.01 | 11.31 | 0.23 | 2.08% | 10.96 | 11.57 | 236054 | 26480.45 | 3.75% |
| 2025-11-05 | 10.94 | 11.08 | 0.03 | 0.27% | 10.85 | 11.23 | 157583 | 17493.93 | 2.50% |
| 2025-11-04 | 10.81 | 11.05 | 0.20 | 1.84% | 10.78 | 11.25 | 161119 | 17756.85 | 2.56% |
| 2025-11-03 | 10.76 | 10.85 | 0.07 | 0.65% | 10.75 | 10.86 | 58199 | 6296.21 | 0.92% |
| 2025-10-31 | 10.72 | 10.78 | 0.01 | 0.09% | 10.72 | 10.85 | 70384 | 7599.57 | 1.12% |
| 2025-10-30 | 10.94 | 10.77 | -0.21 | -1.91% | 10.75 | 10.97 | 98678 | 10684.51 | 1.57% |
| 2025-10-29 | 11.02 | 10.98 | -0.20 | -1.79% | 10.90 | 11.15 | 132680 | 14564.43 | 2.11% |
| 2025-10-28 | 10.82 | 11.18 | 0.26 | 2.38% | 10.80 | 11.31 | 237655 | 26334.76 | 3.77% |
| 2025-10-27 | 10.71 | 10.92 | 0.21 | 1.96% | 10.70 | 11.11 | 141939 | 15472.69 | 2.25% |
| 2025-10-24 | 10.78 | 10.71 | 0.03 | 0.28% | 10.69 | 10.85 | 77647 | 8356.84 | 1.23% |
| 2025-10-23 | 10.68 | 10.68 | 0.04 | 0.38% | 10.56 | 10.69 | 52864 | 5616.80 | 0.84% |
| 2025-10-22 | 10.62 | 10.64 | 0.02 | 0.19% | 10.59 | 10.68 | 45388 | 4828.73 | 0.72% |
| 2025-10-21 | 10.55 | 10.62 | 0.07 | 0.66% | 10.51 | 10.63 | 66445 | 7034.81 | 1.05% |
| 2025-10-20 | 10.73 | 10.55 | -0.10 | -0.94% | 10.54 | 10.75 | 69414 | 7362.13 | 1.10% |
| 2025-10-17 | 10.65 | 10.65 | 0.00 | 0.00% | 10.58 | 10.78 | 76330 | 8133.28 | 1.21% |
| 2025-10-16 | 10.77 | 10.65 | -0.12 | -1.11% | 10.64 | 10.83 | 66504 | 7123.02 | 1.06% |
华统股份(002840)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。
