| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.50 | 21.52 | 0.06 | 0.28% | 21.45 | 21.84 | 15354 | 3319.83 | 1.51% |
| 2025-12-11 | 22.06 | 21.46 | -0.58 | -2.63% | 21.42 | 22.37 | 31333 | 6775.43 | 3.09% |
| 2025-12-10 | 22.52 | 22.04 | -0.62 | -2.74% | 21.99 | 22.52 | 27992 | 6205.82 | 2.76% |
| 2025-12-09 | 22.80 | 22.66 | 0.21 | 0.94% | 22.50 | 23.27 | 31415 | 7173.17 | 3.10% |
| 2025-12-08 | 22.23 | 22.45 | 0.22 | 0.99% | 22.04 | 22.58 | 20719 | 4633.82 | 2.04% |
| 2025-12-05 | 22.10 | 22.23 | 0.16 | 0.72% | 21.90 | 22.30 | 15446 | 3426.57 | 1.52% |
| 2025-12-04 | 21.89 | 22.07 | 0.07 | 0.32% | 21.70 | 22.15 | 17832 | 3910.77 | 1.76% |
| 2025-12-03 | 22.48 | 22.00 | -0.48 | -2.14% | 21.86 | 22.52 | 29127 | 6431.25 | 2.87% |
| 2025-12-02 | 23.10 | 22.48 | -0.69 | -2.98% | 22.40 | 23.20 | 38266 | 8621.42 | 3.81% |
| 2025-12-01 | 22.40 | 23.17 | 0.75 | 3.35% | 22.31 | 23.50 | 57437 | 13272.76 | 5.72% |
| 2025-11-28 | 22.99 | 22.42 | -0.33 | -1.45% | 22.31 | 23.09 | 40859 | 9228.62 | 4.07% |
| 2025-11-27 | 22.71 | 22.75 | -0.14 | -0.61% | 22.51 | 23.34 | 56655 | 13038.36 | 5.64% |
| 2025-11-26 | 23.20 | 22.89 | -0.76 | -3.21% | 22.70 | 23.78 | 96514 | 22203.36 | 9.62% |
| 2025-11-25 | 22.64 | 23.65 | 1.23 | 5.49% | 22.64 | 24.66 | 121686 | 29445.80 | 12.12% |
| 2025-11-24 | 22.25 | 22.42 | 0.27 | 1.22% | 21.65 | 22.48 | 28845 | 6351.38 | 2.87% |
| 2025-11-21 | 22.61 | 22.15 | -0.91 | -3.95% | 21.88 | 22.89 | 41907 | 9352.02 | 4.18% |
| 2025-11-20 | 24.37 | 23.06 | -1.58 | -6.41% | 23.00 | 24.44 | 77673 | 18214.07 | 7.74% |
| 2025-11-19 | 24.45 | 24.64 | 0.51 | 2.11% | 23.17 | 26.54 | 127482 | 31720.51 | 12.70% |
| 2025-11-18 | 24.38 | 24.13 | -0.44 | -1.79% | 23.60 | 24.53 | 65159 | 15607.56 | 6.49% |
| 2025-11-17 | 25.55 | 24.57 | -0.29 | -1.17% | 24.50 | 26.66 | 100149 | 25367.57 | 9.98% |
| 2025-11-14 | 24.74 | 24.86 | -0.05 | -0.20% | 24.44 | 25.49 | 62906 | 15786.95 | 6.27% |
| 2025-11-13 | 24.22 | 24.91 | 0.47 | 1.92% | 24.22 | 25.50 | 65840 | 16469.81 | 6.56% |
| 2025-11-12 | 24.01 | 24.44 | 0.43 | 1.79% | 24.01 | 25.16 | 61726 | 15255.99 | 6.15% |
| 2025-11-11 | 24.26 | 24.01 | -0.37 | -1.52% | 24.00 | 24.70 | 28881 | 6993.80 | 2.88% |
| 2025-11-10 | 23.53 | 24.38 | 0.87 | 3.70% | 23.45 | 25.30 | 58748 | 14422.44 | 5.85% |
| 2025-11-07 | 24.17 | 23.51 | -0.80 | -3.29% | 23.48 | 24.32 | 35319 | 8415.00 | 3.52% |
| 2025-11-06 | 24.70 | 24.31 | -0.27 | -1.10% | 24.10 | 24.90 | 39003 | 9496.64 | 3.89% |
| 2025-11-05 | 23.88 | 24.58 | 0.41 | 1.70% | 23.80 | 24.99 | 52518 | 12924.67 | 5.23% |
| 2025-11-04 | 23.50 | 24.17 | 0.46 | 1.94% | 23.35 | 24.83 | 66840 | 16222.37 | 6.66% |
| 2025-11-03 | 23.75 | 23.71 | -0.26 | -1.08% | 22.90 | 24.63 | 57217 | 13544.20 | 5.70% |
| 2025-10-31 | 23.29 | 23.97 | 1.23 | 5.41% | 23.02 | 24.46 | 80253 | 19014.69 | 8.00% |
| 2025-10-30 | 22.47 | 22.74 | 0.27 | 1.20% | 22.37 | 23.07 | 30032 | 6803.61 | 2.99% |
| 2025-10-29 | 22.81 | 22.47 | -0.35 | -1.53% | 22.30 | 22.82 | 23528 | 5305.26 | 2.34% |
| 2025-10-28 | 22.82 | 22.82 | -0.14 | -0.61% | 22.48 | 23.15 | 27924 | 6336.09 | 2.78% |
| 2025-10-27 | 23.32 | 22.96 | -0.16 | -0.69% | 22.93 | 23.50 | 24831 | 5752.47 | 2.47% |
| 2025-10-24 | 23.13 | 23.12 | 0.16 | 0.70% | 22.89 | 23.19 | 21290 | 4906.51 | 2.12% |
| 2025-10-23 | 23.00 | 22.96 | 0.13 | 0.57% | 22.63 | 23.50 | 22940 | 5268.57 | 2.29% |
| 2025-10-22 | 23.00 | 22.83 | -0.29 | -1.25% | 22.80 | 23.20 | 12746 | 2917.80 | 1.27% |
| 2025-10-21 | 23.25 | 23.12 | 0.18 | 0.78% | 22.70 | 23.25 | 16562 | 3804.93 | 1.65% |
| 2025-10-20 | 22.81 | 22.94 | 0.15 | 0.66% | 22.75 | 23.40 | 22277 | 5139.85 | 2.22% |
| 2025-10-17 | 23.99 | 22.79 | -1.08 | -4.52% | 22.68 | 24.16 | 29896 | 6954.58 | 2.98% |
| 2025-10-16 | 24.38 | 23.87 | -0.50 | -2.05% | 23.67 | 24.40 | 27728 | 6632.35 | 2.76% |
| 2025-10-15 | 24.20 | 24.37 | 0.34 | 1.41% | 23.77 | 24.40 | 21089 | 5087.67 | 2.10% |
| 2025-10-14 | 24.70 | 24.03 | -0.58 | -2.36% | 23.80 | 25.25 | 35536 | 8713.89 | 3.54% |
| 2025-10-13 | 23.71 | 24.61 | -0.40 | -1.60% | 23.30 | 24.80 | 40555 | 9874.83 | 4.04% |
| 2025-10-10 | 25.69 | 25.01 | -0.79 | -3.06% | 24.71 | 25.76 | 42833 | 10779.14 | 4.27% |
| 2025-10-09 | 25.10 | 25.80 | 0.92 | 3.70% | 25.05 | 26.51 | 78559 | 20411.59 | 7.83% |
| 2025-09-30 | 24.78 | 24.88 | 0.14 | 0.57% | 24.62 | 25.34 | 33366 | 8315.44 | 3.32% |
| 2025-09-29 | 25.05 | 24.74 | -0.30 | -1.20% | 24.50 | 25.25 | 35092 | 8707.42 | 3.50% |
| 2025-09-26 | 25.52 | 25.04 | -0.55 | -2.15% | 24.98 | 25.71 | 39099 | 9855.86 | 3.90% |
| 2025-09-25 | 25.62 | 25.59 | -0.06 | -0.23% | 25.38 | 25.88 | 48421 | 12409.16 | 4.82% |
| 2025-09-24 | 26.21 | 25.65 | -0.22 | -0.85% | 25.31 | 26.30 | 50059 | 12852.59 | 4.99% |
| 2025-09-23 | 26.52 | 25.87 | 0.13 | 0.51% | 25.18 | 26.56 | 113957 | 29457.38 | 11.35% |
| 2025-09-22 | 23.39 | 25.74 | 2.34 | 10.00% | 23.39 | 25.74 | 100608 | 25245.30 | 10.02% |
| 2025-09-19 | 23.80 | 23.40 | -0.51 | -2.13% | 23.10 | 24.02 | 30838 | 7254.78 | 3.07% |
| 2025-09-18 | 24.71 | 23.91 | -0.89 | -3.59% | 23.67 | 24.96 | 48847 | 11875.66 | 4.87% |
| 2025-09-17 | 24.53 | 24.80 | 0.16 | 0.65% | 24.30 | 24.90 | 38124 | 9404.05 | 3.80% |
| 2025-09-16 | 23.90 | 24.64 | 0.74 | 3.10% | 23.42 | 25.05 | 64858 | 15816.95 | 6.46% |
| 2025-09-15 | 23.11 | 23.90 | 0.82 | 3.55% | 22.95 | 24.50 | 55150 | 13113.72 | 5.49% |
| 2025-09-12 | 23.32 | 23.08 | -0.22 | -0.94% | 22.92 | 23.42 | 26729 | 6188.41 | 2.66% |
| 2025-09-11 | 22.78 | 23.30 | 0.45 | 1.97% | 22.55 | 23.30 | 28759 | 6607.65 | 2.87% |
| 2025-09-10 | 23.53 | 22.85 | -0.66 | -2.81% | 22.78 | 23.70 | 40227 | 9288.08 | 4.01% |
| 2025-09-09 | 24.26 | 23.51 | -0.85 | -3.49% | 23.40 | 24.35 | 40201 | 9549.30 | 4.01% |
| 2025-09-08 | 24.23 | 24.36 | 0.15 | 0.62% | 24.01 | 24.49 | 26881 | 6521.97 | 2.68% |
| 2025-09-05 | 23.75 | 24.21 | 0.41 | 1.72% | 23.47 | 24.38 | 34898 | 8366.35 | 3.48% |
| 2025-09-04 | 24.15 | 23.80 | -0.50 | -2.06% | 23.44 | 24.43 | 45846 | 10987.26 | 4.57% |
| 2025-09-03 | 25.94 | 24.30 | -0.73 | -2.92% | 24.11 | 26.25 | 54975 | 13637.02 | 5.48% |
| 2025-09-02 | 25.81 | 25.03 | -0.77 | -2.98% | 24.63 | 26.13 | 52745 | 13232.66 | 5.25% |
| 2025-09-01 | 25.64 | 25.80 | 0.39 | 1.53% | 25.10 | 26.09 | 53512 | 13771.92 | 5.33% |
| 2025-08-29 | 26.17 | 25.41 | -0.38 | -1.47% | 25.22 | 26.90 | 71403 | 18415.68 | 7.11% |
| 2025-08-28 | 24.74 | 25.79 | 1.05 | 4.24% | 24.61 | 27.16 | 105325 | 27251.23 | 10.49% |
| 2025-08-27 | 26.10 | 24.74 | -1.09 | -4.22% | 24.73 | 26.37 | 88902 | 22584.90 | 8.86% |
| 2025-08-26 | 25.80 | 25.83 | -0.55 | -2.08% | 25.38 | 26.83 | 93578 | 24348.89 | 9.32% |
| 2025-08-25 | 25.94 | 26.38 | 0.60 | 2.33% | 25.20 | 27.00 | 121062 | 31491.43 | 12.06% |
| 2025-08-22 | 25.93 | 25.78 | -0.12 | -0.46% | 25.70 | 27.05 | 115577 | 30162.94 | 11.51% |
| 2025-08-21 | 27.00 | 25.90 | -1.07 | -3.97% | 25.74 | 27.45 | 117356 | 30897.55 | 11.69% |
| 2025-08-20 | 24.83 | 26.97 | 2.45 | 9.99% | 24.56 | 26.97 | 147114 | 37872.65 | 14.66% |
| 2025-08-19 | 24.18 | 24.52 | 0.36 | 1.49% | 23.80 | 24.55 | 56500 | 13677.83 | 5.63% |
| 2025-08-18 | 24.29 | 24.16 | -0.10 | -0.41% | 23.99 | 24.89 | 62101 | 15116.66 | 6.19% |
| 2025-08-15 | 23.87 | 24.26 | 0.39 | 1.63% | 23.71 | 24.30 | 52994 | 12690.50 | 5.28% |
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。
