| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 5.19 | 5.21 | 0.01 | 0.19% | 5.17 | 5.26 | 136743 | 7129.69 | 0.96% | 0.00 |
| 2025-06-13 | 5.33 | 5.20 | -0.14 | -2.62% | 5.20 | 5.34 | 217419 | 11415.03 | 1.53% | 11.00 |
| 2025-06-12 | 5.37 | 5.34 | -0.04 | -0.74% | 5.31 | 5.40 | 167729 | 8987.72 | 1.18% | 0.00 |
| 2025-06-11 | 5.36 | 5.38 | 0.03 | 0.56% | 5.33 | 5.46 | 183518 | 9903.22 | 1.30% | 0.00 |
| 2025-06-10 | 5.43 | 5.35 | -0.08 | -1.47% | 5.26 | 5.45 | 253958 | 13584.73 | 1.79% | 0.00 |
| 2025-06-09 | 5.39 | 5.43 | 0.06 | 1.12% | 5.37 | 5.45 | 198297 | 10753.33 | 1.40% | 0.00 |
| 2025-06-06 | 5.40 | 5.37 | -0.10 | -1.83% | 5.36 | 5.44 | 228526 | 12301.41 | 1.61% | 0.00 |
| 2025-06-05 | 5.34 | 5.47 | 0.15 | 2.82% | 5.27 | 5.58 | 419141 | 22804.72 | 2.96% | 0.00 |
| 2025-06-04 | 5.30 | 5.32 | 0.01 | 0.19% | 5.30 | 5.36 | 133301 | 7098.44 | 0.94% | 0.00 |
| 2025-06-03 | 5.26 | 5.31 | 0.02 | 0.38% | 5.23 | 5.37 | 134587 | 7162.57 | 0.95% | 0.00 |
| 2025-05-30 | 5.41 | 5.29 | -0.15 | -2.76% | 5.28 | 5.42 | 217673 | 11578.41 | 1.54% | 0.00 |
| 2025-05-29 | 5.33 | 5.44 | 0.10 | 1.87% | 5.33 | 5.46 | 185879 | 10057.36 | 1.31% | 0.00 |
| 2025-05-28 | 5.40 | 5.34 | -0.05 | -0.93% | 5.32 | 5.43 | 143090 | 7663.32 | 1.01% | 0.00 |
| 2025-05-27 | 5.35 | 5.39 | 0.03 | 0.56% | 5.27 | 5.40 | 155657 | 8315.99 | 1.10% | 0.00 |
| 2025-05-26 | 5.32 | 5.36 | 0.02 | 0.37% | 5.30 | 5.39 | 144772 | 7737.63 | 1.02% | 0.00 |
| 2025-05-23 | 5.44 | 5.34 | -0.10 | -1.84% | 5.33 | 5.47 | 224675 | 12129.41 | 1.59% | 0.00 |
| 2025-05-22 | 5.51 | 5.44 | -0.11 | -1.98% | 5.43 | 5.57 | 199410 | 10940.07 | 1.41% | 6.00 |
| 2025-05-21 | 5.68 | 5.55 | -0.11 | -1.94% | 5.53 | 5.69 | 269281 | 15002.33 | 1.90% | 0.00 |
| 2025-05-20 | 5.54 | 5.66 | 0.09 | 1.62% | 5.47 | 5.87 | 479234 | 27304.37 | 3.38% | 0.00 |
| 2025-05-19 | 5.41 | 5.57 | 0.13 | 2.39% | 5.33 | 5.58 | 272356 | 14882.60 | 1.92% | 79.00 |
| 2025-05-16 | 5.41 | 5.44 | 0.01 | 0.18% | 5.40 | 5.52 | 197852 | 10838.59 | 1.40% | 0.00 |
| 2025-05-15 | 5.60 | 5.43 | -0.16 | -2.86% | 5.42 | 5.60 | 254025 | 13903.52 | 1.79% | 0.00 |
| 2025-05-14 | 5.59 | 5.59 | -0.03 | -0.53% | 5.54 | 5.67 | 263754 | 14763.42 | 1.86% | 0.00 |
| 2025-05-13 | 5.83 | 5.62 | -0.07 | -1.23% | 5.61 | 5.88 | 329377 | 18737.83 | 2.32% | 0.00 |
| 2025-05-12 | 5.59 | 5.69 | 0.14 | 2.52% | 5.59 | 5.75 | 368887 | 20955.94 | 2.60% | 21.00 |
| 2025-05-09 | 5.70 | 5.55 | -0.14 | -2.46% | 5.51 | 5.76 | 313415 | 17494.32 | 2.21% | 0.00 |
| 2025-05-08 | 5.58 | 5.69 | 0.11 | 1.97% | 5.56 | 5.72 | 472547 | 26783.62 | 3.33% | 50.00 |
| 2025-05-07 | 5.58 | 5.58 | 0.06 | 1.09% | 5.43 | 5.65 | 416663 | 23056.50 | 2.94% | 0.00 |
| 2025-05-06 | 5.25 | 5.52 | 0.33 | 6.36% | 5.24 | 5.52 | 514596 | 27941.95 | 3.63% | 140.00 |
| 2025-04-30 | 5.20 | 5.19 | -0.05 | -0.95% | 5.16 | 5.28 | 304446 | 15912.87 | 2.15% | 0.00 |
| 2025-04-29 | 5.22 | 5.24 | 0.05 | 0.96% | 5.16 | 5.30 | 176814 | 9274.38 | 1.25% | 0.00 |
| 2025-04-28 | 5.25 | 5.19 | -0.10 | -1.89% | 5.15 | 5.29 | 190853 | 9909.32 | 1.35% | 0.00 |
| 2025-04-25 | 5.32 | 5.29 | 0.00 | 0.00% | 5.26 | 5.34 | 193486 | 10245.07 | 1.37% | 0.00 |
| 2025-04-24 | 5.43 | 5.29 | -0.17 | -3.11% | 5.28 | 5.45 | 278212 | 14891.76 | 1.96% | 6.00 |
| 2025-04-23 | 5.34 | 5.46 | 0.16 | 3.02% | 5.31 | 5.48 | 355226 | 19229.89 | 2.51% | 0.00 |
| 2025-04-22 | 5.38 | 5.30 | -0.08 | -1.49% | 5.26 | 5.39 | 214483 | 11378.36 | 1.51% | 0.00 |
| 2025-04-21 | 5.26 | 5.38 | 0.12 | 2.28% | 5.18 | 5.39 | 280802 | 14867.62 | 1.98% | 0.00 |
| 2025-04-18 | 5.20 | 5.26 | -0.12 | -2.23% | 5.14 | 5.30 | 357346 | 18650.23 | 2.52% | 0.00 |
| 2025-04-17 | 5.40 | 5.38 | -0.07 | -1.28% | 5.38 | 5.51 | 228943 | 12476.83 | 1.62% | 0.00 |
| 2025-04-16 | 5.60 | 5.45 | -0.21 | -3.71% | 5.36 | 5.65 | 363123 | 19942.60 | 2.56% | 71.00 |
| 2025-04-15 | 5.55 | 5.66 | 0.12 | 2.17% | 5.49 | 5.74 | 433149 | 24319.62 | 3.06% | 30.00 |
| 2025-04-14 | 5.53 | 5.54 | 0.12 | 2.21% | 5.49 | 5.62 | 343340 | 19064.77 | 2.42% | 41.00 |
| 2025-04-11 | 5.25 | 5.42 | 0.05 | 0.93% | 5.22 | 5.48 | 353284 | 19114.80 | 2.49% | 40.00 |
| 2025-04-10 | 5.45 | 5.37 | 0.16 | 3.07% | 5.36 | 5.63 | 543124 | 29680.18 | 3.83% | 19.00 |
| 2025-04-09 | 4.91 | 5.21 | 0.17 | 3.37% | 4.39 | 5.27 | 649486 | 31878.97 | 4.58% | 15.00 |
| 2025-04-08 | 4.98 | 5.04 | 0.10 | 2.02% | 4.90 | 5.30 | 497487 | 25285.20 | 3.51% | 0.00 |
| 2025-04-07 | 5.73 | 4.94 | -1.23 | -19.94% | 4.94 | 5.85 | 713824 | 37428.37 | 5.04% | 0.00 |
| 2025-04-03 | 6.06 | 6.17 | 0.04 | 0.65% | 5.99 | 6.22 | 234700 | 14415.67 | 1.66% | 0.00 |
| 2025-04-02 | 6.06 | 6.13 | 0.07 | 1.16% | 6.04 | 6.26 | 256829 | 15833.62 | 1.81% | 0.00 |
| 2025-04-01 | 6.09 | 6.06 | -0.02 | -0.33% | 6.05 | 6.15 | 193879 | 11818.06 | 1.37% | 0.00 |
| 2025-03-31 | 6.15 | 6.08 | -0.13 | -2.09% | 5.92 | 6.15 | 352610 | 21221.21 | 2.49% | 25.00 |
| 2025-03-28 | 6.32 | 6.21 | -0.11 | -1.74% | 6.18 | 6.40 | 288701 | 18042.97 | 2.04% | 0.00 |
| 2025-03-27 | 6.43 | 6.32 | -0.13 | -2.02% | 6.27 | 6.48 | 302796 | 19273.45 | 2.14% | 0.00 |
| 2025-03-26 | 6.33 | 6.45 | 0.12 | 1.90% | 6.30 | 6.61 | 386303 | 25131.75 | 2.73% | 0.00 |
| 2025-03-25 | 6.44 | 6.33 | -0.15 | -2.31% | 6.31 | 6.55 | 356330 | 22866.99 | 2.51% | 0.00 |
| 2025-03-24 | 6.76 | 6.48 | -0.27 | -4.00% | 6.18 | 6.77 | 755349 | 48453.92 | 5.33% | 96.00 |
| 2025-03-21 | 7.05 | 6.75 | -0.37 | -5.20% | 6.72 | 7.09 | 702693 | 48143.02 | 4.96% | 0.00 |
| 2025-03-20 | 7.16 | 7.12 | -0.08 | -1.11% | 7.10 | 7.29 | 698096 | 50151.19 | 4.93% | 30.00 |
| 2025-03-19 | 6.93 | 7.20 | 0.24 | 3.45% | 6.92 | 7.35 | 1163633 | 84081.71 | 8.21% | 20.00 |
| 2025-03-18 | 6.95 | 6.96 | 0.02 | 0.29% | 6.89 | 7.02 | 403758 | 28065.67 | 2.85% | 0.00 |
| 2025-03-17 | 6.92 | 6.94 | 0.07 | 1.02% | 6.83 | 6.98 | 441256 | 30429.31 | 3.11% | 0.00 |
| 2025-03-14 | 6.72 | 6.87 | 0.12 | 1.78% | 6.63 | 6.92 | 481025 | 32640.46 | 3.39% | 0.00 |
| 2025-03-13 | 7.11 | 6.75 | -0.39 | -5.46% | 6.67 | 7.20 | 825536 | 56521.89 | 5.83% | 28.00 |
| 2025-03-12 | 7.22 | 7.14 | -0.09 | -1.24% | 7.11 | 7.27 | 681191 | 48902.00 | 4.81% | 0.00 |
| 2025-03-11 | 7.00 | 7.23 | 0.07 | 0.98% | 6.90 | 7.35 | 870042 | 62749.44 | 6.14% | 2.00 |
| 2025-03-10 | 7.06 | 7.16 | 0.14 | 1.99% | 7.00 | 7.25 | 758902 | 54121.40 | 5.36% | 20.00 |
| 2025-03-07 | 7.09 | 7.02 | -0.13 | -1.82% | 6.94 | 7.20 | 699021 | 49425.23 | 4.93% | 0.00 |
| 2025-03-06 | 7.02 | 7.15 | 0.14 | 2.00% | 7.02 | 7.21 | 762462 | 54329.04 | 5.38% | 1.00 |
| 2025-03-05 | 6.87 | 7.01 | 0.08 | 1.15% | 6.84 | 7.04 | 653915 | 45440.45 | 4.61% | 46.00 |
| 2025-03-04 | 6.70 | 6.93 | 0.16 | 2.36% | 6.66 | 7.02 | 647011 | 44748.27 | 4.57% | 1.00 |
| 2025-03-03 | 6.85 | 6.77 | -0.01 | -0.15% | 6.71 | 7.02 | 683930 | 46929.66 | 4.83% | 0.00 |
| 2025-02-28 | 7.23 | 6.78 | -0.52 | -7.12% | 6.75 | 7.26 | 956479 | 66304.05 | 6.75% | 0.00 |
| 2025-02-27 | 7.47 | 7.30 | -0.20 | -2.67% | 7.14 | 7.60 | 1221866 | 89738.89 | 8.62% | 0.00 |
| 2025-02-26 | 7.65 | 7.50 | -0.07 | -0.92% | 7.36 | 7.86 | 1397917 | 106841.78 | 9.86% | 0.00 |
| 2025-02-25 | 7.50 | 7.57 | -0.17 | -2.20% | 7.43 | 7.87 | 1291804 | 99060.13 | 9.12% | 2.00 |
| 2025-02-24 | 7.31 | 7.74 | 0.42 | 5.74% | 7.00 | 7.91 | 1840190 | 138533.12 | 12.99% | 65.00 |
| 2025-02-21 | 7.23 | 7.32 | 0.02 | 0.27% | 7.15 | 7.61 | 1563448 | 114958.70 | 11.03% | 10.00 |
| 2025-02-20 | 7.23 | 7.30 | 0.08 | 1.11% | 7.11 | 7.38 | 1588501 | 115485.63 | 11.21% | 60.00 |
| 2025-02-19 | 6.64 | 7.22 | 0.59 | 8.90% | 6.63 | 7.55 | 2132386 | 152877.44 | 15.05% | 138.00 |
| 2025-02-18 | 6.77 | 6.63 | -0.37 | -5.29% | 6.59 | 6.86 | 1288009 | 86482.00 | 9.09% | 40.00 |
华昌达(300278)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。
