| 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 | 39.16 | 40.51 | 2.02 | 5.25% | 38.66 | 41.85 | 132367 | 53903.69 | 13.06% |
| 2026-03-24 | 36.70 | 38.49 | 2.79 | 7.82% | 35.01 | 38.65 | 108294 | 39813.97 | 10.68% |
| 2026-03-23 | 36.98 | 35.70 | -1.52 | -4.08% | 34.11 | 37.20 | 141508 | 50990.33 | 13.96% |
| 2026-03-20 | 38.72 | 37.22 | -1.83 | -4.69% | 37.15 | 39.85 | 161250 | 61888.95 | 15.90% |
| 2026-03-19 | 37.88 | 39.05 | 0.82 | 2.14% | 36.10 | 39.59 | 200503 | 76287.48 | 19.78% |
| 2026-03-18 | 38.54 | 38.23 | 0.32 | 0.84% | 37.18 | 39.06 | 160255 | 61083.42 | 15.81% |
| 2026-03-17 | 38.66 | 37.91 | -0.74 | -1.91% | 37.16 | 40.28 | 229776 | 89203.27 | 22.66% |
| 2026-03-16 | 35.50 | 38.65 | 3.51 | 9.99% | 35.29 | 38.65 | 139961 | 51996.26 | 13.80% |
| 2026-03-13 | 36.36 | 35.14 | -1.27 | -3.49% | 35.00 | 36.70 | 132248 | 47077.45 | 13.04% |
| 2026-03-12 | 37.51 | 36.41 | -1.34 | -3.55% | 36.03 | 38.03 | 152505 | 56328.94 | 15.04% |
| 2026-03-11 | 37.44 | 37.75 | 0.97 | 2.64% | 36.82 | 38.87 | 214573 | 81550.73 | 21.16% |
| 2026-03-10 | 36.36 | 36.78 | 1.18 | 3.31% | 35.66 | 37.68 | 230288 | 84264.17 | 22.71% |
| 2026-03-09 | 32.53 | 35.60 | 1.20 | 3.49% | 32.53 | 36.60 | 236343 | 82564.79 | 23.31% |
| 2026-03-06 | 31.79 | 34.40 | 1.94 | 5.98% | 31.57 | 35.06 | 270726 | 90681.70 | 26.70% |
| 2026-03-05 | 34.06 | 32.46 | -1.56 | -4.59% | 31.47 | 34.49 | 278282 | 91202.27 | 27.45% |
| 2026-03-04 | 34.98 | 34.02 | -1.04 | -2.97% | 32.40 | 35.04 | 309673 | 105152.98 | 30.54% |
| 2026-03-03 | 35.06 | 35.06 | 3.19 | 10.01% | 32.96 | 35.06 | 433677 | 149755.08 | 42.77% |
| 2026-03-02 | 31.87 | 31.87 | 2.90 | 10.01% | 31.87 | 31.87 | 20160 | 6424.86 | 1.99% |
| 2026-02-27 | 26.20 | 28.97 | 2.63 | 9.98% | 26.20 | 28.97 | 76073 | 21684.88 | 7.50% |
| 2026-02-26 | 25.70 | 26.34 | 1.22 | 4.86% | 25.68 | 26.61 | 120400 | 31537.40 | 11.87% |
| 2026-02-25 | 23.85 | 25.12 | 1.27 | 5.32% | 23.69 | 25.16 | 64478 | 15816.67 | 6.36% |
| 2026-02-24 | 23.65 | 23.85 | 0.38 | 1.62% | 23.43 | 24.12 | 27803 | 6616.49 | 2.74% |
| 2026-02-13 | 23.79 | 23.47 | -0.53 | -2.21% | 23.46 | 23.98 | 28138 | 6678.37 | 2.78% |
| 2026-02-12 | 22.94 | 24.00 | 1.01 | 4.39% | 22.90 | 24.04 | 67448 | 15954.74 | 6.65% |
| 2026-02-11 | 22.80 | 22.99 | 0.21 | 0.92% | 22.60 | 23.13 | 25855 | 5927.83 | 2.55% |
| 2026-02-10 | 22.80 | 22.78 | -0.02 | -0.09% | 22.67 | 22.95 | 16493 | 3762.99 | 1.63% |
| 2026-02-09 | 22.45 | 22.80 | 0.47 | 2.10% | 22.42 | 22.97 | 20886 | 4741.28 | 2.06% |
| 2026-02-06 | 22.27 | 22.33 | 0.07 | 0.31% | 22.07 | 22.67 | 21510 | 4838.22 | 2.12% |
| 2026-02-05 | 22.11 | 22.26 | -0.07 | -0.31% | 22.11 | 22.48 | 14355 | 3197.71 | 1.42% |
| 2026-02-04 | 22.25 | 22.33 | -0.03 | -0.13% | 22.18 | 22.54 | 15934 | 3559.76 | 1.57% |
| 2026-02-03 | 21.97 | 22.36 | 0.55 | 2.52% | 21.83 | 22.39 | 19232 | 4269.11 | 1.90% |
| 2026-02-02 | 22.00 | 21.81 | -0.22 | -1.00% | 21.76 | 22.33 | 18792 | 4158.96 | 1.85% |
| 2026-01-30 | 21.81 | 22.03 | 0.22 | 1.01% | 21.58 | 22.08 | 22849 | 4986.91 | 2.25% |
| 2026-01-29 | 22.03 | 21.81 | -0.24 | -1.09% | 21.67 | 22.38 | 21078 | 4639.78 | 2.08% |
| 2026-01-28 | 22.58 | 22.05 | -0.59 | -2.61% | 21.98 | 22.64 | 19846 | 4409.77 | 1.96% |
| 2026-01-27 | 22.71 | 22.64 | -0.06 | -0.26% | 21.90 | 22.71 | 24017 | 5362.41 | 2.37% |
| 2026-01-26 | 22.96 | 22.70 | -0.25 | -1.09% | 22.40 | 23.09 | 25996 | 5889.42 | 2.56% |
| 2026-01-23 | 23.02 | 22.95 | -0.07 | -0.30% | 22.81 | 23.04 | 29429 | 6737.86 | 2.90% |
| 2026-01-22 | 23.02 | 23.02 | 0.10 | 0.44% | 22.82 | 23.16 | 24451 | 5619.30 | 2.41% |
| 2026-01-21 | 22.60 | 22.92 | 0.24 | 1.06% | 22.35 | 23.96 | 48401 | 11189.91 | 4.77% |
| 2026-01-20 | 22.75 | 22.68 | -0.07 | -0.31% | 22.55 | 23.14 | 35212 | 8021.78 | 3.47% |
| 2026-01-19 | 22.45 | 22.75 | 0.17 | 0.75% | 22.22 | 22.83 | 32467 | 7367.08 | 3.20% |
| 2026-01-16 | 22.46 | 22.58 | 0.35 | 1.57% | 22.28 | 22.79 | 36379 | 8198.68 | 3.59% |
| 2026-01-15 | 22.15 | 22.23 | 0.08 | 0.36% | 22.00 | 22.49 | 23748 | 5277.82 | 2.34% |
| 2026-01-14 | 22.05 | 22.15 | 0.05 | 0.23% | 21.92 | 22.59 | 32689 | 7260.44 | 3.22% |
| 2026-01-13 | 22.41 | 22.10 | -0.31 | -1.38% | 21.96 | 22.56 | 30573 | 6786.90 | 3.02% |
| 2026-01-12 | 22.01 | 22.41 | 0.59 | 2.70% | 21.91 | 22.46 | 44170 | 9852.77 | 4.36% |
| 2026-01-09 | 21.76 | 21.82 | 0.02 | 0.09% | 21.61 | 21.89 | 25145 | 5472.26 | 2.48% |
| 2026-01-08 | 21.66 | 21.80 | 0.10 | 0.46% | 21.66 | 21.93 | 18169 | 3962.41 | 1.79% |
| 2026-01-07 | 21.83 | 21.70 | -0.10 | -0.46% | 21.61 | 21.96 | 20983 | 4560.67 | 2.07% |
| 2026-01-06 | 21.59 | 21.80 | 0.21 | 0.97% | 21.52 | 22.21 | 33937 | 7413.22 | 3.35% |
| 2026-01-05 | 20.95 | 21.59 | 0.52 | 2.47% | 20.95 | 21.68 | 35361 | 7537.36 | 3.49% |
| 2025-12-31 | 20.85 | 21.07 | 0.33 | 1.59% | 20.64 | 21.35 | 22926 | 4817.66 | 2.26% |
| 2025-12-30 | 21.00 | 20.74 | -0.28 | -1.33% | 20.72 | 21.00 | 15029 | 3131.93 | 1.48% |
| 2025-12-29 | 20.95 | 21.02 | 0.12 | 0.57% | 20.70 | 21.05 | 19043 | 3976.31 | 1.88% |
| 2025-12-26 | 21.19 | 20.90 | -0.28 | -1.32% | 20.71 | 21.20 | 24877 | 5205.33 | 2.45% |
| 2025-12-25 | 21.05 | 21.18 | 0.07 | 0.33% | 20.86 | 21.23 | 17084 | 3597.38 | 1.68% |
| 2025-12-24 | 20.84 | 21.11 | 0.38 | 1.83% | 20.76 | 21.30 | 24921 | 5253.86 | 2.46% |
| 2025-12-23 | 21.00 | 20.73 | -0.26 | -1.24% | 20.60 | 21.07 | 19369 | 4013.26 | 1.91% |
| 2025-12-22 | 20.83 | 20.99 | 0.16 | 0.77% | 20.78 | 21.49 | 17668 | 3709.40 | 1.74% |
| 2025-12-19 | 20.99 | 20.83 | 0.19 | 0.92% | 20.61 | 20.99 | 12558 | 2610.80 | 1.24% |
| 2025-12-18 | 20.44 | 20.64 | 0.10 | 0.49% | 20.31 | 20.86 | 19328 | 3990.33 | 1.91% |
| 2025-12-17 | 20.68 | 20.54 | -0.12 | -0.58% | 20.16 | 20.75 | 22598 | 4601.94 | 2.23% |
| 2025-12-16 | 21.07 | 20.66 | -0.42 | -1.99% | 20.44 | 21.07 | 22858 | 4714.54 | 2.25% |
| 2025-12-15 | 21.45 | 21.08 | -0.44 | -2.04% | 20.96 | 21.45 | 16793 | 3554.10 | 1.66% |
| 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% |
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。
