| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.61 | 21.48 | 0.30 | 1.42% | 20.80 | 21.70 | 186822 | 39697.10 | 3.62% | 0.00 |
| 2026-03-23 | 22.10 | 21.18 | -1.29 | -5.74% | 21.00 | 22.34 | 243325 | 52718.27 | 4.71% | 5.00 |
| 2026-03-20 | 23.69 | 22.47 | -0.93 | -3.97% | 22.45 | 23.87 | 173966 | 39965.80 | 3.37% | 20.00 |
| 2026-03-19 | 23.61 | 23.40 | -0.51 | -2.13% | 23.25 | 23.83 | 142395 | 33473.16 | 2.76% | 0.00 |
| 2026-03-18 | 23.47 | 23.91 | 0.66 | 2.84% | 23.20 | 23.95 | 174162 | 41151.34 | 3.37% | 82.00 |
| 2026-03-17 | 24.05 | 23.25 | -0.68 | -2.84% | 23.22 | 24.16 | 165616 | 39159.68 | 3.21% | 0.00 |
| 2026-03-16 | 23.60 | 23.93 | 0.27 | 1.14% | 23.28 | 23.94 | 164503 | 38927.88 | 3.19% | 29.00 |
| 2026-03-13 | 24.27 | 23.66 | -0.74 | -3.03% | 23.65 | 24.65 | 192907 | 46321.37 | 3.74% | 5.00 |
| 2026-03-12 | 25.02 | 24.40 | -0.66 | -2.63% | 24.21 | 25.02 | 227157 | 55673.71 | 4.40% | 0.00 |
| 2026-03-11 | 25.47 | 25.06 | -0.31 | -1.22% | 25.02 | 25.70 | 197322 | 49815.41 | 3.82% | 6.00 |
| 2026-03-10 | 25.27 | 25.37 | 0.27 | 1.08% | 25.21 | 25.75 | 197055 | 50150.89 | 3.82% | 0.00 |
| 2026-03-09 | 24.77 | 25.10 | -0.14 | -0.55% | 24.08 | 25.19 | 262745 | 64702.39 | 5.09% | 0.00 |
| 2026-03-06 | 25.36 | 25.24 | -0.33 | -1.29% | 25.22 | 25.83 | 199746 | 50842.32 | 3.87% | 20.00 |
| 2026-03-05 | 26.06 | 25.57 | -0.04 | -0.16% | 25.02 | 26.19 | 263750 | 67605.51 | 5.11% | 0.00 |
| 2026-03-04 | 25.30 | 25.61 | -0.60 | -2.29% | 25.30 | 26.65 | 247002 | 64281.57 | 4.78% | 15.00 |
| 2026-03-03 | 28.53 | 26.21 | -2.52 | -8.77% | 26.12 | 28.54 | 475396 | 129455.22 | 9.21% | 4.00 |
| 2026-03-02 | 27.20 | 28.73 | 1.62 | 5.98% | 27.20 | 28.98 | 712260 | 200367.88 | 13.80% | 52.00 |
| 2026-02-27 | 26.80 | 27.11 | 0.07 | 0.26% | 26.71 | 27.48 | 271427 | 73630.28 | 5.26% | 0.00 |
| 2026-02-26 | 26.65 | 27.04 | 0.29 | 1.08% | 26.47 | 27.22 | 241100 | 64925.77 | 4.67% | 18.00 |
| 2026-02-25 | 26.31 | 26.75 | 0.44 | 1.67% | 26.13 | 26.93 | 222195 | 59171.23 | 4.30% | 20.00 |
| 2026-02-24 | 26.90 | 26.31 | -0.12 | -0.45% | 26.28 | 26.95 | 207717 | 55136.69 | 4.02% | 0.00 |
| 2026-02-13 | 26.47 | 26.43 | -0.15 | -0.56% | 26.42 | 27.00 | 200006 | 53409.14 | 3.87% | 54.00 |
| 2026-02-12 | 26.51 | 26.58 | -0.12 | -0.45% | 26.21 | 26.86 | 245121 | 65210.75 | 4.75% | 13.00 |
| 2026-02-11 | 27.00 | 26.70 | -0.20 | -0.74% | 26.66 | 27.31 | 239753 | 64673.52 | 4.64% | 9.00 |
| 2026-02-10 | 27.20 | 26.90 | -0.38 | -1.39% | 26.68 | 27.33 | 230226 | 62127.28 | 4.46% | 4.00 |
| 2026-02-09 | 27.28 | 27.28 | 0.46 | 1.72% | 27.09 | 27.58 | 255345 | 69677.80 | 4.95% | 0.00 |
| 2026-02-06 | 27.33 | 26.82 | -0.22 | -0.81% | 26.80 | 27.78 | 315329 | 85903.38 | 6.11% | 6.00 |
| 2026-02-05 | 27.20 | 27.04 | -0.65 | -2.35% | 26.82 | 27.65 | 224636 | 60893.32 | 4.35% | 5.00 |
| 2026-02-04 | 27.81 | 27.69 | -0.36 | -1.28% | 27.21 | 28.32 | 311010 | 86115.05 | 6.02% | 1.00 |
| 2026-02-03 | 27.05 | 28.05 | 1.25 | 4.66% | 26.88 | 28.07 | 368836 | 101767.91 | 7.14% | 22.00 |
| 2026-02-02 | 27.48 | 26.80 | -0.33 | -1.22% | 26.80 | 28.08 | 318447 | 87013.81 | 6.17% | 12.00 |
| 2026-01-30 | 27.91 | 27.13 | -1.06 | -3.76% | 26.69 | 28.27 | 474850 | 129286.95 | 9.20% | 6.00 |
| 2026-01-29 | 28.40 | 28.19 | -0.56 | -1.95% | 27.85 | 29.24 | 451680 | 129055.58 | 8.75% | 0.00 |
| 2026-01-28 | 29.20 | 28.75 | -0.27 | -0.93% | 28.54 | 30.29 | 539346 | 157611.84 | 10.45% | 22.00 |
| 2026-01-27 | 28.65 | 29.02 | 0.28 | 0.97% | 27.74 | 29.19 | 550134 | 157126.17 | 10.66% | 14.00 |
| 2026-01-26 | 31.01 | 28.74 | -2.11 | -6.84% | 28.61 | 31.21 | 801532 | 238838.78 | 15.52% | 34.00 |
| 2026-01-23 | 29.37 | 30.85 | 1.85 | 6.38% | 29.09 | 31.28 | 948284 | 287978.06 | 18.37% | 16.00 |
| 2026-01-22 | 28.60 | 29.00 | 0.49 | 1.72% | 28.32 | 29.27 | 529679 | 153193.09 | 10.26% | 0.00 |
| 2026-01-21 | 29.10 | 28.51 | -0.69 | -2.36% | 28.39 | 29.30 | 545874 | 156923.53 | 10.57% | 11.00 |
| 2026-01-20 | 30.70 | 29.20 | -0.87 | -2.89% | 28.50 | 31.44 | 745972 | 222763.59 | 14.45% | 38.00 |
| 2026-01-19 | 29.92 | 30.07 | 0.15 | 0.50% | 29.51 | 30.65 | 526153 | 158922.16 | 10.19% | 12.00 |
| 2026-01-16 | 30.52 | 29.92 | -0.55 | -1.81% | 29.63 | 31.34 | 680634 | 206258.44 | 13.18% | 20.00 |
| 2026-01-15 | 32.50 | 30.47 | -3.25 | -9.64% | 29.80 | 32.86 | 1129425 | 348282.12 | 21.87% | 37.00 |
| 2026-01-14 | 34.69 | 33.72 | -0.53 | -1.55% | 33.34 | 36.38 | 1515430 | 527881.44 | 29.35% | 93.00 |
| 2026-01-13 | 38.00 | 34.25 | -3.17 | -8.47% | 32.58 | 38.60 | 1637099 | 568501.69 | 31.71% | 48.00 |
| 2026-01-12 | 32.99 | 37.42 | 6.24 | 20.01% | 32.10 | 37.42 | 1619075 | 565862.38 | 31.36% | 31.00 |
| 2026-01-09 | 29.20 | 31.18 | 2.02 | 6.93% | 28.81 | 31.59 | 1422215 | 431415.84 | 27.55% | 38.00 |
| 2026-01-08 | 27.97 | 29.16 | 0.89 | 3.15% | 27.71 | 29.46 | 996610 | 284888.28 | 19.30% | 63.00 |
| 2026-01-07 | 29.54 | 28.27 | -2.14 | -7.04% | 28.15 | 29.67 | 1142170 | 328723.47 | 22.12% | 65.00 |
| 2026-01-06 | 28.65 | 30.41 | 0.95 | 3.22% | 28.50 | 30.74 | 1253149 | 372251.69 | 24.27% | 51.00 |
| 2026-01-05 | 30.00 | 29.46 | 0.55 | 1.90% | 28.17 | 31.20 | 1401511 | 412708.03 | 27.14% | 48.32 |
| 2025-12-31 | 27.82 | 28.91 | 1.00 | 3.58% | 27.76 | 29.88 | 1215230 | 350484.03 | 23.54% | 0.00 |
| 2025-12-30 | 27.01 | 27.91 | 0.08 | 0.29% | 26.80 | 28.87 | 1138241 | 317462.41 | 22.05% | 39.00 |
| 2025-12-29 | 27.00 | 27.83 | 0.27 | 0.98% | 26.58 | 28.25 | 1020671 | 283143.16 | 19.77% | 14.00 |
| 2025-12-26 | 27.28 | 27.56 | 1.16 | 4.39% | 26.79 | 29.04 | 1314980 | 364276.31 | 25.47% | 18.00 |
| 2025-12-25 | 25.20 | 26.40 | 0.84 | 3.29% | 25.13 | 26.80 | 918670 | 240232.70 | 17.79% | 52.00 |
| 2025-12-24 | 24.05 | 25.56 | 1.07 | 4.37% | 23.88 | 25.95 | 837422 | 211047.75 | 16.22% | 99.00 |
| 2025-12-23 | 25.40 | 24.49 | -1.31 | -5.08% | 24.21 | 26.05 | 900740 | 224280.27 | 17.45% | 18.00 |
| 2025-12-22 | 25.68 | 25.80 | 1.03 | 4.16% | 25.40 | 27.19 | 990307 | 257023.08 | 19.18% | 44.00 |
| 2025-12-19 | 25.27 | 24.77 | -0.47 | -1.86% | 24.70 | 26.32 | 751991 | 190346.14 | 14.56% | 47.00 |
| 2025-12-18 | 24.22 | 25.24 | 0.78 | 3.19% | 24.00 | 25.80 | 923651 | 234036.48 | 17.89% | 16.00 |
| 2025-12-17 | 24.55 | 24.46 | -0.68 | -2.70% | 23.99 | 25.33 | 548300 | 133968.27 | 10.62% | 38.00 |
| 2025-12-16 | 24.48 | 25.14 | 0.58 | 2.36% | 23.33 | 25.52 | 895335 | 221769.38 | 17.34% | 58.00 |
| 2025-12-15 | 23.98 | 24.56 | 0.41 | 1.70% | 23.70 | 25.20 | 668207 | 164553.41 | 12.94% | 38.00 |
| 2025-12-12 | 24.49 | 24.15 | -0.35 | -1.43% | 24.01 | 25.05 | 699648 | 171219.38 | 13.55% | 11.00 |
| 2025-12-11 | 24.88 | 24.50 | -0.20 | -0.81% | 24.42 | 25.12 | 631365 | 156680.31 | 12.23% | 140.00 |
| 2025-12-10 | 24.30 | 24.70 | 0.16 | 0.65% | 24.10 | 25.13 | 578601 | 142676.05 | 11.21% | 12.00 |
| 2025-12-09 | 23.96 | 24.54 | 0.38 | 1.57% | 23.80 | 24.98 | 676072 | 165283.52 | 13.09% | 48.00 |
| 2025-12-08 | 24.08 | 24.16 | 0.25 | 1.05% | 23.99 | 24.85 | 849180 | 207674.98 | 16.45% | 34.00 |
| 2025-12-05 | 22.65 | 23.91 | 1.19 | 5.24% | 22.50 | 24.13 | 753859 | 177212.53 | 14.60% | 83.00 |
| 2025-12-04 | 21.98 | 22.72 | 0.54 | 2.43% | 21.77 | 23.48 | 459783 | 103857.72 | 8.91% | 1.00 |
| 2025-12-03 | 22.92 | 22.18 | -0.88 | -3.82% | 21.77 | 23.09 | 463578 | 102979.58 | 8.98% | 30.00 |
| 2025-12-02 | 23.10 | 23.06 | -0.37 | -1.58% | 22.76 | 23.30 | 321393 | 74018.13 | 6.22% | 16.00 |
| 2025-12-01 | 22.90 | 23.43 | 1.00 | 4.46% | 22.73 | 23.94 | 608131 | 142583.02 | 11.78% | 5.00 |
| 2025-11-28 | 21.83 | 22.43 | 0.83 | 3.84% | 21.83 | 23.39 | 483564 | 109312.20 | 9.37% | 3.00 |
| 2025-11-27 | 21.56 | 21.60 | -0.29 | -1.32% | 21.30 | 22.04 | 280815 | 60867.48 | 5.44% | 5.00 |
| 2025-11-26 | 23.40 | 21.89 | -1.21 | -5.24% | 21.88 | 23.69 | 500327 | 111623.96 | 9.69% | 17.00 |
| 2025-11-25 | 22.94 | 23.10 | 0.16 | 0.70% | 22.66 | 23.77 | 471955 | 109977.83 | 9.14% | 46.00 |
| 2025-11-24 | 21.85 | 22.94 | 1.52 | 7.10% | 21.67 | 23.13 | 472288 | 106252.62 | 9.15% | 2.00 |
| 2025-11-21 | 22.26 | 21.42 | -1.14 | -5.05% | 21.26 | 22.55 | 301379 | 65527.00 | 5.84% | 16.00 |
华力创通(300045)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。
