| 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 | 27.70 | 28.06 | 0.56 | 2.04% | 27.64 | 28.30 | 26452 | 7417.00 | 1.36% | 0.00 |
| 2026-03-24 | 27.58 | 27.50 | 0.50 | 1.85% | 26.93 | 27.68 | 29538 | 8056.46 | 1.51% | 0.00 |
| 2026-03-23 | 27.98 | 27.00 | -1.84 | -6.38% | 26.82 | 28.50 | 45098 | 12497.82 | 2.31% | 0.00 |
| 2026-03-20 | 30.07 | 28.84 | -1.10 | -3.67% | 28.84 | 30.30 | 41371 | 12196.39 | 2.12% | 0.10 |
| 2026-03-19 | 30.12 | 29.94 | -0.70 | -2.28% | 29.83 | 30.49 | 34553 | 10383.02 | 1.77% | 1.00 |
| 2026-03-18 | 30.22 | 30.64 | 0.42 | 1.39% | 30.13 | 30.64 | 27305 | 8306.49 | 1.40% | 0.00 |
| 2026-03-17 | 31.50 | 30.22 | -1.24 | -3.94% | 30.20 | 31.62 | 48097 | 14808.65 | 2.47% | 0.00 |
| 2026-03-16 | 31.70 | 31.46 | -0.46 | -1.44% | 30.94 | 31.77 | 57062 | 17827.36 | 2.93% | 0.00 |
| 2026-03-13 | 32.33 | 31.92 | -0.60 | -1.85% | 31.88 | 33.33 | 90496 | 29393.68 | 4.64% | 0.00 |
| 2026-03-12 | 32.77 | 32.52 | -0.56 | -1.69% | 32.23 | 33.50 | 130166 | 42783.12 | 6.68% | 10.00 |
| 2026-03-11 | 34.70 | 33.08 | 1.52 | 4.82% | 32.89 | 37.48 | 188208 | 65895.91 | 9.65% | 0.00 |
| 2026-03-10 | 31.21 | 31.56 | 0.60 | 1.94% | 31.13 | 31.57 | 21285 | 6695.56 | 1.09% | 0.00 |
| 2026-03-09 | 30.70 | 30.96 | -0.32 | -1.02% | 30.34 | 31.16 | 27694 | 8505.01 | 1.42% | 0.00 |
| 2026-03-06 | 31.00 | 31.28 | 0.10 | 0.32% | 30.75 | 31.48 | 27038 | 8420.10 | 1.39% | 0.00 |
| 2026-03-05 | 30.63 | 31.18 | 1.09 | 3.62% | 30.36 | 31.50 | 46512 | 14455.98 | 2.39% | 0.00 |
| 2026-03-04 | 29.70 | 30.09 | -0.01 | -0.03% | 29.62 | 30.34 | 32772 | 9840.92 | 1.68% | 0.00 |
| 2026-03-03 | 32.29 | 30.10 | -2.18 | -6.75% | 30.02 | 32.55 | 61056 | 18928.55 | 3.13% | 0.00 |
| 2026-03-02 | 32.50 | 32.28 | -0.85 | -2.57% | 32.11 | 32.94 | 42854 | 13895.38 | 2.20% | 0.00 |
| 2026-02-27 | 33.50 | 33.13 | -0.02 | -0.06% | 32.85 | 33.66 | 34588 | 11442.87 | 1.77% | 0.00 |
| 2026-02-26 | 32.51 | 33.15 | 0.60 | 1.84% | 32.34 | 33.48 | 56713 | 18716.53 | 2.91% | 0.00 |
| 2026-02-25 | 32.85 | 32.55 | -0.33 | -1.00% | 32.35 | 33.09 | 36593 | 11898.59 | 1.88% | 0.00 |
| 2026-02-24 | 32.69 | 32.88 | 0.56 | 1.73% | 32.29 | 32.95 | 37528 | 12259.41 | 1.92% | 0.00 |
| 2026-02-13 | 32.33 | 32.32 | -0.29 | -0.89% | 32.09 | 32.69 | 26002 | 8423.50 | 1.33% | 0.00 |
| 2026-02-12 | 31.99 | 32.61 | 0.73 | 2.29% | 31.92 | 33.05 | 40822 | 13337.43 | 2.09% | 2.00 |
| 2026-02-11 | 32.34 | 31.88 | -0.51 | -1.57% | 31.85 | 32.34 | 25222 | 8082.73 | 1.29% | 0.00 |
| 2026-02-10 | 32.10 | 32.39 | 0.31 | 0.97% | 32.00 | 32.77 | 30124 | 9770.00 | 1.54% | 0.00 |
| 2026-02-09 | 31.77 | 32.08 | 0.44 | 1.39% | 31.52 | 32.29 | 34345 | 11008.42 | 1.76% | 0.00 |
| 2026-02-06 | 31.05 | 31.64 | 0.37 | 1.18% | 30.93 | 32.35 | 33853 | 10819.21 | 1.74% | 0.00 |
| 2026-02-05 | 31.60 | 31.27 | -0.70 | -2.19% | 31.14 | 31.96 | 25658 | 8044.39 | 1.32% | 0.00 |
| 2026-02-04 | 32.02 | 31.97 | -0.02 | -0.06% | 31.69 | 32.20 | 25835 | 8263.94 | 1.32% | 0.00 |
| 2026-02-03 | 31.35 | 31.99 | 0.72 | 2.30% | 31.35 | 32.07 | 34100 | 10842.51 | 1.75% | 0.00 |
| 2026-02-02 | 31.75 | 31.27 | -0.56 | -1.76% | 31.25 | 32.01 | 35812 | 11324.47 | 1.84% | 0.00 |
| 2026-01-30 | 32.00 | 31.83 | -0.79 | -2.42% | 30.78 | 32.30 | 92858 | 29275.23 | 4.76% | 0.00 |
| 2026-01-29 | 33.00 | 32.62 | 0.11 | 0.34% | 32.62 | 33.85 | 88136 | 29410.42 | 4.52% | 0.00 |
| 2026-01-28 | 32.63 | 32.51 | -0.36 | -1.10% | 32.30 | 33.27 | 49967 | 16345.87 | 2.56% | 0.00 |
| 2026-01-27 | 32.40 | 32.87 | 0.39 | 1.20% | 31.72 | 32.87 | 47279 | 15330.74 | 2.42% | 0.00 |
| 2026-01-26 | 32.69 | 32.48 | -0.32 | -0.98% | 31.71 | 32.78 | 53533 | 17277.96 | 2.75% | 0.00 |
| 2026-01-23 | 32.11 | 32.80 | 0.70 | 2.18% | 31.86 | 32.88 | 58441 | 18898.47 | 3.00% | 0.00 |
| 2026-01-22 | 32.40 | 32.10 | -0.56 | -1.71% | 31.80 | 32.54 | 46017 | 14752.48 | 2.36% | 0.00 |
| 2026-01-21 | 31.70 | 32.66 | 0.66 | 2.06% | 31.55 | 32.87 | 56495 | 18221.32 | 2.90% | 0.00 |
| 2026-01-20 | 32.48 | 32.00 | -0.67 | -2.05% | 31.70 | 32.64 | 56270 | 18023.11 | 2.89% | 0.00 |
| 2026-01-19 | 32.86 | 32.67 | -0.72 | -2.16% | 32.39 | 33.56 | 82488 | 27023.02 | 4.23% | 0.00 |
| 2026-01-16 | 31.21 | 33.39 | 2.30 | 7.40% | 30.95 | 33.75 | 168143 | 55160.19 | 8.62% | 0.00 |
| 2026-01-15 | 31.39 | 31.09 | -0.49 | -1.55% | 30.81 | 31.70 | 54940 | 17122.05 | 2.82% | 0.00 |
| 2026-01-14 | 31.71 | 31.58 | 0.03 | 0.10% | 31.30 | 33.00 | 105984 | 34044.86 | 5.44% | 0.00 |
| 2026-01-13 | 32.50 | 31.55 | -0.90 | -2.77% | 31.35 | 32.50 | 81833 | 25877.14 | 4.20% | 0.00 |
| 2026-01-12 | 31.31 | 32.45 | 1.38 | 4.44% | 31.10 | 32.47 | 109914 | 35067.47 | 5.64% | 0.00 |
| 2026-01-09 | 30.91 | 31.07 | -0.37 | -1.18% | 30.88 | 31.91 | 104760 | 32628.55 | 5.37% | 9.00 |
| 2026-01-08 | 31.84 | 31.44 | 1.27 | 4.21% | 31.37 | 34.36 | 186094 | 60639.37 | 9.54% | 0.00 |
| 2026-01-07 | 29.90 | 30.17 | 0.84 | 2.86% | 29.70 | 30.99 | 89521 | 27165.38 | 4.59% | 0.00 |
| 2026-01-06 | 29.22 | 29.33 | 0.10 | 0.34% | 28.95 | 29.36 | 44769 | 13038.84 | 2.30% | 0.00 |
| 2026-01-05 | 29.07 | 29.23 | 0.19 | 0.65% | 28.89 | 29.29 | 37728 | 10991.03 | 1.93% | 20.00 |
| 2025-12-31 | 29.08 | 29.04 | -0.03 | -0.10% | 28.82 | 29.19 | 25254 | 7320.31 | 1.30% | 1.00 |
| 2025-12-30 | 28.72 | 29.07 | 0.28 | 0.97% | 28.52 | 29.30 | 49171 | 14241.74 | 2.52% | 0.00 |
| 2025-12-29 | 28.34 | 28.79 | 0.31 | 1.09% | 28.20 | 28.94 | 44034 | 12569.94 | 2.26% | 0.00 |
| 2025-12-26 | 28.50 | 28.48 | -0.05 | -0.18% | 28.23 | 28.93 | 34268 | 9796.04 | 1.76% | 0.00 |
| 2025-12-25 | 28.16 | 28.53 | 0.18 | 0.63% | 28.15 | 28.63 | 32493 | 9228.87 | 1.67% | 0.00 |
| 2025-12-24 | 27.97 | 28.35 | 0.22 | 0.78% | 27.95 | 28.50 | 23677 | 6688.40 | 1.21% | 0.00 |
| 2025-12-23 | 28.50 | 28.13 | -0.02 | -0.07% | 28.05 | 28.50 | 22037 | 6208.97 | 1.13% | 0.00 |
| 2025-12-22 | 28.04 | 28.15 | 0.11 | 0.39% | 27.98 | 28.28 | 22828 | 6419.85 | 1.17% | 0.00 |
| 2025-12-19 | 27.90 | 28.04 | 0.10 | 0.36% | 27.81 | 28.12 | 15727 | 4410.09 | 0.81% | 0.00 |
| 2025-12-18 | 27.61 | 27.94 | 0.12 | 0.43% | 27.61 | 28.28 | 16635 | 4643.15 | 0.85% | 0.00 |
| 2025-12-17 | 27.53 | 27.82 | 0.19 | 0.69% | 27.43 | 27.85 | 15650 | 4332.80 | 0.80% | 0.00 |
| 2025-12-16 | 27.97 | 27.63 | -0.39 | -1.39% | 27.41 | 27.98 | 28157 | 7801.04 | 1.44% | 0.00 |
| 2025-12-15 | 28.16 | 28.02 | -0.19 | -0.67% | 27.77 | 28.39 | 27135 | 7598.86 | 1.39% | 0.00 |
| 2025-12-12 | 28.34 | 28.21 | -0.12 | -0.42% | 28.00 | 28.60 | 38223 | 10792.01 | 1.96% | 0.00 |
| 2025-12-11 | 28.97 | 28.33 | -0.57 | -1.97% | 28.31 | 28.98 | 26644 | 7594.02 | 1.37% | 0.00 |
| 2025-12-10 | 29.36 | 28.90 | -0.03 | -0.10% | 28.74 | 29.48 | 31745 | 9200.58 | 1.63% | 0.00 |
| 2025-12-09 | 28.72 | 28.93 | -0.03 | -0.10% | 28.61 | 29.12 | 28801 | 8306.08 | 1.48% | 0.00 |
| 2025-12-08 | 28.88 | 28.96 | 0.32 | 1.12% | 28.65 | 29.30 | 43051 | 12517.14 | 2.21% | 0.00 |
| 2025-12-05 | 28.25 | 28.64 | 0.24 | 0.85% | 27.70 | 28.73 | 35143 | 9934.37 | 1.80% | 0.00 |
| 2025-12-04 | 28.77 | 28.40 | -0.08 | -0.28% | 28.18 | 28.88 | 33200 | 9502.62 | 1.70% | 0.00 |
| 2025-12-03 | 28.35 | 28.48 | 0.06 | 0.21% | 27.95 | 28.90 | 32029 | 9118.23 | 1.64% | 0.00 |
| 2025-12-02 | 28.77 | 28.42 | -0.53 | -1.83% | 28.34 | 28.94 | 19150 | 5465.37 | 0.98% | 0.00 |
| 2025-12-01 | 28.60 | 28.95 | 0.30 | 1.05% | 28.52 | 28.96 | 21016 | 6042.48 | 1.08% | 0.00 |
| 2025-11-28 | 28.11 | 28.65 | 0.54 | 1.92% | 28.04 | 28.78 | 27944 | 7964.74 | 1.43% | 0.00 |
| 2025-11-27 | 28.11 | 28.11 | 0.02 | 0.07% | 28.00 | 28.27 | 18729 | 5274.74 | 0.96% | 0.00 |
| 2025-11-26 | 28.64 | 28.09 | -0.51 | -1.78% | 28.06 | 28.72 | 28667 | 8150.91 | 1.47% | 0.00 |
| 2025-11-25 | 28.89 | 28.60 | -0.26 | -0.90% | 28.49 | 29.12 | 35148 | 10119.76 | 1.80% | 0.00 |
| 2025-11-24 | 28.50 | 28.86 | 0.46 | 1.62% | 28.15 | 29.21 | 39311 | 11269.10 | 2.02% | 0.00 |
华中数控(300161)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。
