| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 26.57 | 27.21 | 0.78 | 2.95% | 26.57 | 27.60 | 27719 | 7544.30 | 3.86% |
| 2025-03-31 | 27.01 | 26.43 | -0.82 | -3.01% | 26.16 | 27.28 | 26598 | 7065.98 | 3.70% |
| 2025-03-28 | 27.54 | 27.25 | -0.41 | -1.48% | 27.25 | 27.88 | 18700 | 5143.44 | 2.60% |
| 2025-03-27 | 27.70 | 27.66 | -0.32 | -1.14% | 27.25 | 27.97 | 25784 | 7129.01 | 3.59% |
| 2025-03-26 | 27.63 | 27.98 | 0.36 | 1.30% | 27.25 | 27.98 | 34441 | 9585.73 | 4.79% |
| 2025-03-25 | 27.50 | 27.62 | 0.26 | 0.95% | 27.25 | 27.95 | 35153 | 9721.50 | 4.89% |
| 2025-03-24 | 28.26 | 27.36 | -0.84 | -2.98% | 27.10 | 28.39 | 48591 | 13419.73 | 6.76% |
| 2025-03-21 | 28.80 | 28.20 | -1.09 | -3.72% | 28.07 | 28.99 | 60305 | 17201.39 | 8.40% |
| 2025-03-20 | 29.70 | 29.29 | -0.95 | -3.14% | 28.43 | 29.75 | 126966 | 36951.07 | 17.68% |
| 2025-03-19 | 27.59 | 30.24 | 2.75 | 10.00% | 27.31 | 30.24 | 88475 | 26178.38 | 12.32% |
| 2025-03-18 | 27.14 | 27.49 | 0.35 | 1.29% | 27.10 | 27.50 | 15968 | 4360.26 | 2.22% |
| 2025-03-17 | 27.33 | 27.14 | -0.09 | -0.33% | 27.05 | 27.38 | 17218 | 4681.17 | 2.40% |
| 2025-03-14 | 26.70 | 27.23 | 0.44 | 1.64% | 26.60 | 27.25 | 19548 | 5272.43 | 2.72% |
| 2025-03-13 | 26.84 | 26.79 | -0.24 | -0.89% | 26.47 | 27.06 | 19119 | 5112.58 | 2.66% |
| 2025-03-12 | 26.98 | 27.03 | 0.28 | 1.05% | 26.73 | 27.37 | 33147 | 8968.40 | 4.61% |
| 2025-03-11 | 26.07 | 26.75 | 0.53 | 2.02% | 25.78 | 26.75 | 32438 | 8516.06 | 4.52% |
| 2025-03-10 | 26.55 | 26.22 | 0.53 | 2.06% | 26.15 | 27.40 | 34819 | 9263.80 | 4.85% |
| 2025-03-07 | 25.32 | 25.69 | 0.52 | 2.07% | 25.17 | 26.95 | 33683 | 8805.72 | 4.69% |
| 2025-03-06 | 25.12 | 25.17 | 0.13 | 0.52% | 24.94 | 25.40 | 12004 | 3020.92 | 1.67% |
| 2025-03-05 | 25.17 | 25.04 | -0.13 | -0.52% | 24.70 | 25.36 | 8402 | 2100.16 | 1.17% |
| 2025-03-04 | 24.76 | 25.17 | 0.07 | 0.28% | 24.69 | 25.52 | 9244 | 2324.52 | 1.29% |
| 2025-03-03 | 24.66 | 25.10 | 0.71 | 2.91% | 24.38 | 25.44 | 19209 | 4824.74 | 2.67% |
| 2025-02-28 | 25.47 | 24.39 | -1.16 | -4.54% | 24.29 | 25.52 | 19017 | 4712.08 | 2.65% |
| 2025-02-27 | 25.75 | 25.55 | -0.32 | -1.24% | 25.19 | 26.10 | 13832 | 3531.26 | 1.93% |
| 2025-02-26 | 26.10 | 25.87 | -0.23 | -0.88% | 25.84 | 26.28 | 14101 | 3672.17 | 1.96% |
| 2025-02-25 | 26.07 | 26.10 | 0.00 | 0.00% | 25.84 | 26.25 | 10677 | 2782.89 | 1.49% |
| 2025-02-24 | 25.90 | 26.10 | 0.22 | 0.85% | 25.51 | 26.16 | 11603 | 3000.50 | 1.62% |
| 2025-02-21 | 25.69 | 25.88 | 0.10 | 0.39% | 25.66 | 25.95 | 8985 | 2321.39 | 1.25% |
| 2025-02-20 | 25.66 | 25.78 | 0.34 | 1.34% | 25.30 | 25.84 | 6436 | 1652.08 | 0.90% |
| 2025-02-19 | 25.03 | 25.44 | 0.41 | 1.64% | 24.66 | 25.52 | 9455 | 2397.01 | 1.32% |
| 2025-02-18 | 25.66 | 25.03 | -0.55 | -2.15% | 24.93 | 25.85 | 9939 | 2520.00 | 1.38% |
| 2025-02-17 | 25.54 | 25.58 | 0.05 | 0.20% | 25.40 | 26.06 | 11548 | 2973.42 | 1.61% |
| 2025-02-14 | 25.50 | 25.53 | 0.00 | 0.00% | 25.31 | 25.74 | 9117 | 2325.63 | 1.27% |
| 2025-02-13 | 26.18 | 25.53 | -0.59 | -2.26% | 25.52 | 26.18 | 9162 | 2359.17 | 1.28% |
| 2025-02-12 | 26.35 | 26.12 | -0.12 | -0.46% | 25.99 | 26.35 | 8059 | 2107.20 | 1.12% |
| 2025-02-11 | 26.44 | 26.24 | -0.14 | -0.53% | 26.08 | 26.44 | 8099 | 2121.51 | 1.13% |
| 2025-02-10 | 26.13 | 26.38 | 0.34 | 1.31% | 25.91 | 26.38 | 11410 | 2982.50 | 1.59% |
| 2025-02-07 | 26.08 | 26.04 | -0.01 | -0.04% | 25.78 | 26.32 | 8512 | 2225.10 | 1.18% |
| 2025-02-06 | 25.68 | 26.05 | 0.33 | 1.28% | 25.51 | 26.05 | 8183 | 2117.68 | 1.14% |
| 2025-02-05 | 26.11 | 25.72 | -0.32 | -1.23% | 25.32 | 26.28 | 12589 | 3236.11 | 1.75% |
| 2025-01-27 | 26.09 | 26.04 | 0.09 | 0.35% | 25.83 | 26.55 | 10000 | 2617.35 | 1.39% |
| 2025-01-24 | 25.73 | 25.95 | 0.25 | 0.97% | 25.41 | 26.06 | 9613 | 2474.93 | 1.34% |
| 2025-01-23 | 25.68 | 25.70 | 0.33 | 1.30% | 25.52 | 26.06 | 10825 | 2794.86 | 1.51% |
| 2025-01-22 | 25.54 | 25.37 | -0.21 | -0.82% | 25.28 | 25.79 | 8823 | 2249.35 | 1.23% |
| 2025-01-21 | 25.63 | 25.58 | -0.05 | -0.20% | 25.36 | 25.98 | 5550 | 1419.56 | 0.77% |
| 2025-01-20 | 25.27 | 25.63 | 0.43 | 1.71% | 25.18 | 25.71 | 7536 | 1924.30 | 1.05% |
| 2025-01-17 | 24.87 | 25.20 | 0.14 | 0.56% | 24.87 | 25.35 | 7462 | 1877.37 | 1.04% |
| 2025-01-16 | 25.45 | 25.06 | -0.39 | -1.53% | 24.84 | 25.70 | 11637 | 2938.54 | 1.62% |
| 2025-01-15 | 25.57 | 25.45 | -0.01 | -0.04% | 25.27 | 25.71 | 7634 | 1946.56 | 1.06% |
| 2025-01-14 | 24.50 | 25.46 | 0.97 | 3.96% | 24.26 | 25.47 | 13826 | 3467.85 | 1.92% |
| 2025-01-13 | 25.78 | 24.49 | 0.29 | 1.20% | 23.95 | 25.97 | 16889 | 4161.88 | 2.35% |
| 2025-01-10 | 24.88 | 24.20 | -0.60 | -2.42% | 24.11 | 25.15 | 7850 | 1941.18 | 1.09% |
| 2025-01-09 | 24.70 | 24.80 | 0.10 | 0.40% | 24.31 | 25.12 | 8105 | 2013.24 | 1.13% |
| 2025-01-08 | 24.82 | 24.70 | 0.20 | 0.82% | 23.80 | 24.88 | 9232 | 2261.10 | 1.29% |
| 2025-01-07 | 24.25 | 24.50 | 0.46 | 1.91% | 23.88 | 24.53 | 8403 | 2039.94 | 1.17% |
| 2025-01-06 | 23.86 | 24.04 | 0.05 | 0.21% | 23.02 | 24.51 | 10964 | 2621.76 | 1.53% |
| 2025-01-03 | 24.97 | 23.99 | -1.00 | -4.00% | 23.95 | 25.58 | 13390 | 3285.21 | 1.86% |
| 2025-01-02 | 25.62 | 24.99 | -0.66 | -2.57% | 24.73 | 25.94 | 12652 | 3201.68 | 1.76% |
| 2024-12-31 | 26.50 | 25.65 | -0.76 | -2.88% | 25.63 | 26.75 | 9085 | 2361.97 | 1.26% |
| 2024-12-30 | 26.50 | 26.41 | 0.04 | 0.15% | 25.83 | 26.72 | 8987 | 2374.00 | 1.25% |
| 2024-12-27 | 26.33 | 26.37 | 0.04 | 0.15% | 26.20 | 26.59 | 7457 | 1967.96 | 1.04% |
| 2024-12-26 | 26.12 | 26.33 | 0.26 | 1.00% | 26.02 | 26.59 | 9496 | 2500.70 | 1.32% |
| 2024-12-25 | 26.76 | 26.07 | -0.33 | -1.25% | 25.65 | 26.76 | 9451 | 2453.18 | 1.32% |
| 2024-12-24 | 26.36 | 26.40 | 0.40 | 1.54% | 25.82 | 26.59 | 7749 | 2034.13 | 1.08% |
| 2024-12-23 | 27.14 | 26.00 | -1.16 | -4.27% | 25.88 | 27.20 | 14289 | 3776.30 | 1.99% |
| 2024-12-20 | 26.92 | 27.16 | 0.24 | 0.89% | 26.78 | 27.54 | 7492 | 2036.16 | 1.04% |
| 2024-12-19 | 27.10 | 26.92 | -0.05 | -0.19% | 26.60 | 27.24 | 8196 | 2203.90 | 1.14% |
| 2024-12-18 | 27.07 | 26.97 | 0.18 | 0.67% | 26.45 | 27.40 | 7379 | 1991.38 | 1.03% |
| 2024-12-17 | 28.05 | 26.79 | -1.39 | -4.93% | 26.78 | 28.10 | 15534 | 4236.48 | 2.16% |
| 2024-12-16 | 28.25 | 28.18 | 0.14 | 0.50% | 28.02 | 28.48 | 9399 | 2659.17 | 1.31% |
| 2024-12-13 | 29.00 | 28.04 | -0.49 | -1.72% | 28.00 | 29.00 | 9281 | 2628.07 | 1.29% |
| 2024-12-12 | 28.74 | 28.53 | 0.03 | 0.11% | 28.22 | 28.86 | 8052 | 2291.35 | 1.12% |
| 2024-12-11 | 28.44 | 28.50 | 0.06 | 0.21% | 28.20 | 28.65 | 7792 | 2217.20 | 1.08% |
| 2024-12-10 | 29.10 | 28.44 | -0.01 | -0.04% | 28.35 | 29.20 | 12142 | 3481.12 | 1.69% |
| 2024-12-09 | 28.55 | 28.45 | 0.07 | 0.25% | 28.00 | 28.61 | 11593 | 3292.82 | 1.61% |
| 2024-12-06 | 28.11 | 28.38 | 0.28 | 1.00% | 27.76 | 28.79 | 13398 | 3786.25 | 1.87% |
| 2024-12-05 | 27.75 | 28.10 | 0.36 | 1.30% | 27.68 | 28.18 | 8366 | 2341.58 | 1.16% |
| 2024-12-04 | 28.39 | 27.74 | -0.58 | -2.05% | 27.58 | 28.43 | 9585 | 2679.67 | 1.33% |
| 2024-12-03 | 28.35 | 28.32 | -0.03 | -0.11% | 28.00 | 28.49 | 9990 | 2822.37 | 1.39% |
| 2024-12-02 | 27.85 | 28.35 | 0.50 | 1.80% | 27.77 | 28.60 | 17300 | 4896.90 | 2.41% |
华盛昌(002980)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。
