| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
