| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 21.00 | 21.70 | 0.57 | 2.70% | 21.00 | 21.85 | 66018 | 14100.12 | 6.58% |
| 2025-07-31 | 21.16 | 21.13 | -0.03 | -0.14% | 21.02 | 21.58 | 50520 | 10748.81 | 5.03% |
| 2025-07-30 | 21.00 | 21.16 | 0.13 | 0.62% | 20.83 | 21.18 | 35022 | 7359.46 | 3.49% |
| 2025-07-29 | 21.12 | 21.03 | -0.16 | -0.76% | 20.82 | 21.18 | 35103 | 7353.02 | 3.50% |
| 2025-07-28 | 20.54 | 21.19 | 0.65 | 3.16% | 20.49 | 21.46 | 63550 | 13416.19 | 6.33% |
| 2025-07-25 | 20.36 | 20.54 | 0.18 | 0.88% | 20.25 | 20.69 | 33203 | 6804.80 | 3.31% |
| 2025-07-24 | 20.18 | 20.36 | 0.19 | 0.94% | 20.18 | 20.36 | 20601 | 4177.95 | 2.05% |
| 2025-07-23 | 20.51 | 20.17 | -0.39 | -1.90% | 20.15 | 20.53 | 35385 | 7194.48 | 3.53% |
| 2025-07-22 | 20.59 | 20.56 | -0.04 | -0.19% | 20.44 | 20.79 | 46148 | 9502.29 | 4.60% |
| 2025-07-21 | 20.51 | 20.60 | 0.09 | 0.44% | 20.36 | 20.63 | 31646 | 6489.70 | 3.15% |
| 2025-07-18 | 20.64 | 20.51 | -0.09 | -0.44% | 20.35 | 20.66 | 39654 | 8111.37 | 3.95% |
| 2025-07-17 | 20.16 | 20.60 | 0.41 | 2.03% | 20.10 | 20.74 | 60201 | 12339.52 | 6.00% |
| 2025-07-16 | 20.15 | 20.19 | 0.03 | 0.15% | 19.96 | 20.55 | 47889 | 9679.89 | 4.77% |
| 2025-07-15 | 19.87 | 20.16 | 0.33 | 1.66% | 19.86 | 20.35 | 51384 | 10342.14 | 5.12% |
| 2025-07-14 | 19.77 | 19.83 | 0.06 | 0.30% | 19.66 | 19.87 | 22073 | 4370.43 | 2.20% |
| 2025-07-11 | 19.62 | 19.77 | 0.09 | 0.46% | 19.40 | 19.77 | 34003 | 6660.24 | 3.39% |
| 2025-07-10 | 19.88 | 19.68 | -0.26 | -1.30% | 19.66 | 19.94 | 32580 | 6434.37 | 3.25% |
| 2025-07-09 | 20.17 | 19.94 | -0.13 | -0.65% | 19.88 | 20.33 | 33993 | 6824.68 | 3.39% |
| 2025-07-08 | 20.04 | 20.07 | 0.01 | 0.05% | 19.90 | 20.12 | 26262 | 5254.24 | 2.62% |
| 2025-07-07 | 19.72 | 20.06 | 0.28 | 1.42% | 19.69 | 20.14 | 27800 | 5554.09 | 2.77% |
| 2025-07-04 | 20.10 | 19.78 | -0.40 | -1.98% | 19.74 | 20.21 | 38560 | 7674.53 | 3.84% |
| 2025-07-03 | 20.02 | 20.18 | 0.15 | 0.75% | 19.99 | 20.25 | 34080 | 6864.57 | 3.40% |
| 2025-07-02 | 20.20 | 20.03 | -0.05 | -0.25% | 19.79 | 20.20 | 39879 | 7941.73 | 3.97% |
| 2025-07-01 | 20.22 | 20.08 | -0.10 | -0.50% | 19.94 | 20.43 | 48779 | 9825.61 | 4.86% |
| 2025-06-30 | 20.41 | 20.18 | -0.17 | -0.84% | 20.03 | 20.76 | 60220 | 12171.69 | 6.00% |
| 2025-06-27 | 19.75 | 20.35 | 0.74 | 3.77% | 19.69 | 20.69 | 88031 | 17780.62 | 8.77% |
| 2025-06-26 | 19.92 | 19.61 | -0.31 | -1.56% | 19.61 | 20.10 | 61745 | 12227.76 | 6.15% |
| 2025-06-25 | 20.55 | 19.92 | -0.68 | -3.30% | 19.77 | 20.58 | 94967 | 19007.57 | 9.46% |
| 2025-06-24 | 20.50 | 20.60 | -0.77 | -3.60% | 20.22 | 20.97 | 103901 | 21317.10 | 10.35% |
| 2025-06-23 | 20.95 | 21.37 | 0.47 | 2.25% | 20.15 | 21.54 | 109893 | 23021.43 | 10.95% |
| 2025-06-20 | 21.12 | 20.90 | -0.93 | -4.26% | 20.88 | 21.80 | 92050 | 19559.51 | 9.17% |
| 2025-06-19 | 21.85 | 21.83 | -0.34 | -1.53% | 20.60 | 22.33 | 161853 | 34557.93 | 16.12% |
| 2025-06-18 | 20.93 | 22.17 | 1.04 | 4.92% | 20.52 | 22.66 | 199296 | 43015.73 | 19.86% |
| 2025-06-17 | 21.36 | 21.13 | -0.25 | -1.17% | 20.60 | 21.91 | 151417 | 31924.30 | 15.09% |
| 2025-06-16 | 21.33 | 21.38 | -0.18 | -0.83% | 20.22 | 22.50 | 241569 | 50853.33 | 24.07% |
| 2025-06-13 | 19.70 | 21.56 | 1.96 | 10.00% | 19.70 | 21.56 | 180273 | 38151.44 | 17.96% |
| 2025-06-12 | 19.28 | 19.60 | 0.02 | 0.10% | 19.28 | 19.75 | 41072 | 8023.26 | 4.09% |
| 2025-06-11 | 19.90 | 19.58 | -0.32 | -1.61% | 19.54 | 20.36 | 54197 | 10791.27 | 5.40% |
| 2025-06-10 | 19.30 | 19.90 | 0.51 | 2.63% | 19.30 | 20.55 | 81413 | 16207.35 | 8.11% |
| 2025-06-09 | 19.60 | 19.39 | -0.02 | -0.10% | 19.25 | 20.06 | 52291 | 10163.31 | 5.21% |
| 2025-06-06 | 27.56 | 27.87 | 0.22 | 0.80% | 27.44 | 28.00 | 29741 | 8259.77 | 4.14% |
| 2025-06-05 | 27.56 | 27.65 | 0.10 | 0.36% | 27.40 | 28.30 | 24222 | 6699.56 | 3.37% |
| 2025-06-04 | 27.68 | 27.55 | -0.10 | -0.36% | 27.42 | 27.75 | 13540 | 3727.24 | 1.88% |
| 2025-06-03 | 27.51 | 27.65 | -0.06 | -0.22% | 27.39 | 27.88 | 19344 | 5345.20 | 2.69% |
| 2025-05-30 | 27.49 | 27.71 | 0.21 | 0.76% | 27.31 | 28.00 | 22069 | 6106.23 | 3.07% |
| 2025-05-29 | 27.23 | 27.50 | 0.62 | 2.31% | 27.04 | 27.59 | 20752 | 5675.35 | 2.89% |
| 2025-05-28 | 27.05 | 26.88 | -0.03 | -0.11% | 26.76 | 27.29 | 13095 | 3526.75 | 1.82% |
| 2025-05-27 | 26.76 | 26.91 | 0.34 | 1.28% | 26.41 | 26.95 | 13659 | 3654.49 | 1.90% |
| 2025-05-26 | 26.61 | 26.57 | -0.20 | -0.75% | 26.24 | 26.93 | 19784 | 5251.59 | 2.75% |
| 2025-05-23 | 26.42 | 26.77 | 0.21 | 0.79% | 26.33 | 27.28 | 22849 | 6152.25 | 3.18% |
| 2025-05-22 | 26.58 | 26.56 | -0.07 | -0.26% | 26.50 | 26.95 | 14378 | 3842.02 | 2.00% |
| 2025-05-21 | 26.38 | 26.63 | 0.14 | 0.53% | 26.21 | 26.97 | 16228 | 4312.49 | 2.26% |
| 2025-05-20 | 26.16 | 26.49 | 0.41 | 1.57% | 25.96 | 26.50 | 11365 | 2990.01 | 1.58% |
| 2025-05-19 | 26.37 | 26.08 | -0.08 | -0.31% | 25.90 | 26.37 | 13455 | 3500.97 | 1.87% |
| 2025-05-16 | 26.00 | 26.16 | 0.35 | 1.36% | 25.90 | 26.38 | 12647 | 3312.75 | 1.76% |
| 2025-05-15 | 25.80 | 25.81 | -0.16 | -0.62% | 25.69 | 26.07 | 7817 | 2020.78 | 1.09% |
| 2025-05-14 | 25.99 | 25.97 | -0.20 | -0.76% | 25.84 | 26.32 | 11990 | 3116.78 | 1.67% |
| 2025-05-13 | 26.50 | 26.17 | -0.23 | -0.87% | 26.15 | 26.65 | 15051 | 3968.02 | 2.10% |
| 2025-05-12 | 25.97 | 26.40 | 0.49 | 1.89% | 25.88 | 26.75 | 17501 | 4609.86 | 2.44% |
| 2025-05-09 | 26.07 | 25.91 | -0.08 | -0.31% | 25.75 | 26.50 | 19018 | 4947.76 | 2.65% |
| 2025-05-08 | 25.46 | 25.99 | 0.53 | 2.08% | 25.33 | 25.99 | 14735 | 3797.73 | 2.05% |
| 2025-05-07 | 25.46 | 25.46 | 0.35 | 1.39% | 25.25 | 25.73 | 19491 | 4971.94 | 2.71% |
| 2025-05-06 | 24.67 | 25.11 | 0.44 | 1.78% | 24.61 | 25.12 | 18590 | 4642.35 | 2.59% |
| 2025-04-30 | 24.07 | 24.67 | 0.65 | 2.71% | 24.02 | 24.88 | 23219 | 5725.23 | 3.23% |
| 2025-04-29 | 23.83 | 24.02 | -0.44 | -1.80% | 23.73 | 24.47 | 22543 | 5441.00 | 3.14% |
| 2025-04-28 | 24.97 | 24.46 | -0.60 | -2.39% | 24.37 | 25.10 | 20071 | 4930.83 | 2.79% |
| 2025-04-25 | 25.10 | 25.06 | -0.09 | -0.36% | 25.00 | 25.30 | 13588 | 3413.70 | 1.89% |
| 2025-04-24 | 25.12 | 25.15 | -0.07 | -0.28% | 25.00 | 25.54 | 17509 | 4414.83 | 2.44% |
| 2025-04-23 | 24.76 | 25.22 | 0.57 | 2.31% | 24.75 | 25.25 | 15244 | 3825.17 | 2.12% |
| 2025-04-22 | 24.49 | 24.65 | 0.11 | 0.45% | 24.35 | 24.76 | 15282 | 3754.18 | 2.13% |
| 2025-04-21 | 24.35 | 24.54 | 0.19 | 0.78% | 24.16 | 24.59 | 24277 | 5923.63 | 3.38% |
| 2025-04-18 | 24.51 | 24.35 | 0.11 | 0.45% | 24.09 | 24.84 | 30176 | 7343.67 | 4.20% |
| 2025-04-17 | 23.76 | 24.24 | 0.45 | 1.89% | 23.50 | 24.39 | 15451 | 3737.94 | 2.15% |
| 2025-04-16 | 24.12 | 23.79 | -0.37 | -1.53% | 23.32 | 24.20 | 15273 | 3636.18 | 2.13% |
| 2025-04-15 | 24.19 | 24.16 | 0.37 | 1.56% | 23.73 | 24.50 | 23804 | 5730.42 | 3.31% |
| 2025-04-14 | 23.53 | 23.79 | 0.63 | 2.72% | 23.43 | 23.99 | 18093 | 4304.99 | 2.52% |
| 2025-04-11 | 22.43 | 23.16 | 0.54 | 2.39% | 22.43 | 23.42 | 27203 | 6298.47 | 3.79% |
| 2025-04-10 | 22.24 | 22.62 | 0.88 | 4.05% | 22.24 | 23.02 | 28462 | 6469.19 | 3.96% |
| 2025-04-09 | 21.40 | 21.74 | -0.16 | -0.73% | 19.81 | 21.95 | 35703 | 7489.07 | 4.97% |
| 2025-04-08 | 23.31 | 21.90 | -2.14 | -8.90% | 21.64 | 23.49 | 45876 | 10129.60 | 6.39% |
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。
