| 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 | 4.68 | 4.72 | 0.05 | 1.07% | 4.67 | 4.73 | 226691 | 10665.97 | 1.61% | 0.00 |
| 2026-03-24 | 4.63 | 4.67 | 0.14 | 3.09% | 4.53 | 4.68 | 221677 | 10204.80 | 1.57% | 0.00 |
| 2026-03-23 | 4.76 | 4.53 | -0.30 | -6.21% | 4.50 | 4.80 | 308509 | 14355.10 | 2.19% | 0.00 |
| 2026-03-20 | 5.01 | 4.83 | -0.16 | -3.21% | 4.81 | 5.04 | 199780 | 9808.35 | 1.42% | 0.00 |
| 2026-03-19 | 5.10 | 4.99 | -0.18 | -3.48% | 4.98 | 5.12 | 193189 | 9745.87 | 1.37% | 0.00 |
| 2026-03-18 | 5.14 | 5.17 | 0.05 | 0.98% | 5.08 | 5.17 | 152944 | 7836.52 | 1.09% | 0.00 |
| 2026-03-17 | 5.27 | 5.12 | -0.14 | -2.66% | 5.12 | 5.29 | 185326 | 9650.45 | 1.31% | 0.00 |
| 2026-03-16 | 5.22 | 5.26 | 0.02 | 0.38% | 5.19 | 5.27 | 145927 | 7634.64 | 1.04% | 0.00 |
| 2026-03-13 | 5.29 | 5.24 | -0.07 | -1.32% | 5.20 | 5.36 | 193824 | 10248.79 | 1.38% | 80.00 |
| 2026-03-12 | 5.39 | 5.31 | -0.11 | -2.03% | 5.29 | 5.44 | 163575 | 8745.25 | 1.16% | 0.00 |
| 2026-03-11 | 5.43 | 5.42 | -0.03 | -0.55% | 5.41 | 5.57 | 201925 | 11067.31 | 1.43% | 0.00 |
| 2026-03-10 | 5.38 | 5.45 | 0.12 | 2.25% | 5.37 | 5.48 | 190428 | 10333.81 | 1.35% | 0.00 |
| 2026-03-09 | 5.24 | 5.33 | -0.03 | -0.56% | 5.19 | 5.36 | 222330 | 11705.33 | 1.58% | 0.00 |
| 2026-03-06 | 5.27 | 5.36 | 0.05 | 0.94% | 5.27 | 5.37 | 156167 | 8330.98 | 1.11% | 0.00 |
| 2026-03-05 | 5.26 | 5.31 | 0.16 | 3.11% | 5.26 | 5.36 | 248066 | 13169.89 | 1.76% | 0.00 |
| 2026-03-04 | 5.14 | 5.15 | -0.05 | -0.96% | 5.11 | 5.24 | 233333 | 12073.46 | 1.66% | 0.00 |
| 2026-03-03 | 5.54 | 5.20 | -0.34 | -6.14% | 5.19 | 5.57 | 360439 | 19304.02 | 2.56% | 213.00 |
| 2026-03-02 | 5.65 | 5.54 | -0.23 | -3.99% | 5.52 | 5.71 | 300180 | 16755.81 | 2.13% | 0.00 |
| 2026-02-27 | 5.75 | 5.77 | -0.02 | -0.35% | 5.73 | 5.80 | 185424 | 10692.56 | 1.32% | 0.00 |
| 2026-02-26 | 5.78 | 5.79 | 0.01 | 0.17% | 5.74 | 5.82 | 196053 | 11342.38 | 1.39% | 0.00 |
| 2026-02-25 | 5.75 | 5.78 | 0.05 | 0.87% | 5.71 | 5.81 | 240258 | 13884.28 | 1.70% | 0.00 |
| 2026-02-24 | 5.76 | 5.73 | 0.12 | 2.14% | 5.71 | 5.91 | 444090 | 25793.23 | 3.15% | 0.00 |
| 2026-02-13 | 5.60 | 5.61 | 0.02 | 0.36% | 5.59 | 5.66 | 183417 | 10322.32 | 1.30% | 0.00 |
| 2026-02-12 | 5.59 | 5.59 | -0.01 | -0.18% | 5.55 | 5.67 | 191874 | 10761.41 | 1.36% | 5.00 |
| 2026-02-11 | 5.65 | 5.60 | -0.06 | -1.06% | 5.59 | 5.67 | 175376 | 9874.96 | 1.24% | 15.00 |
| 2026-02-10 | 5.69 | 5.66 | 0.02 | 0.35% | 5.61 | 5.69 | 190516 | 10775.12 | 1.35% | 0.00 |
| 2026-02-09 | 5.62 | 5.64 | 0.10 | 1.81% | 5.60 | 5.67 | 208720 | 11765.32 | 1.48% | 1.00 |
| 2026-02-06 | 5.50 | 5.54 | -0.01 | -0.18% | 5.47 | 5.58 | 204542 | 11318.94 | 1.45% | 61.00 |
| 2026-02-05 | 5.62 | 5.55 | -0.10 | -1.77% | 5.54 | 5.67 | 207997 | 11638.85 | 1.48% | 0.00 |
| 2026-02-04 | 5.63 | 5.65 | -0.03 | -0.53% | 5.60 | 5.69 | 226260 | 12756.24 | 1.61% | 0.00 |
| 2026-02-03 | 5.56 | 5.68 | 0.17 | 3.09% | 5.53 | 5.72 | 255997 | 14465.69 | 1.82% | 0.00 |
| 2026-02-02 | 5.58 | 5.51 | -0.08 | -1.43% | 5.51 | 5.65 | 247011 | 13771.92 | 1.75% | 0.00 |
| 2026-01-30 | 5.83 | 5.59 | -0.40 | -6.68% | 5.51 | 5.83 | 564991 | 31834.40 | 4.01% | 20.00 |
| 2026-01-29 | 6.07 | 5.99 | -0.12 | -1.96% | 5.97 | 6.14 | 324627 | 19619.09 | 2.30% | 0.00 |
| 2026-01-28 | 6.19 | 6.11 | -0.10 | -1.61% | 6.06 | 6.22 | 298494 | 18297.15 | 2.12% | 0.00 |
| 2026-01-27 | 6.17 | 6.21 | 0.00 | 0.00% | 5.99 | 6.26 | 375904 | 22974.96 | 2.67% | 0.00 |
| 2026-01-26 | 6.46 | 6.21 | -0.26 | -4.02% | 6.17 | 6.57 | 493463 | 31209.55 | 3.50% | 0.00 |
| 2026-01-23 | 6.32 | 6.47 | 0.18 | 2.86% | 6.30 | 6.50 | 490203 | 31511.71 | 3.48% | 50.00 |
| 2026-01-22 | 6.28 | 6.29 | -0.01 | -0.16% | 6.26 | 6.37 | 276947 | 17475.78 | 1.96% | 12.00 |
| 2026-01-21 | 6.22 | 6.30 | 0.01 | 0.16% | 6.17 | 6.34 | 505872 | 31604.39 | 3.59% | 20.00 |
| 2026-01-20 | 6.33 | 6.29 | 0.01 | 0.16% | 6.19 | 6.45 | 434387 | 27396.85 | 3.08% | 0.00 |
| 2026-01-19 | 6.25 | 6.28 | 0.01 | 0.16% | 6.20 | 6.35 | 330108 | 20773.20 | 2.34% | 46.00 |
| 2026-01-16 | 6.20 | 6.27 | 0.09 | 1.46% | 6.12 | 6.33 | 424597 | 26409.44 | 3.01% | 0.00 |
| 2026-01-15 | 6.29 | 6.18 | -0.11 | -1.75% | 6.10 | 6.35 | 403591 | 25028.68 | 2.86% | 0.00 |
| 2026-01-14 | 6.39 | 6.29 | -0.05 | -0.79% | 6.20 | 6.52 | 671377 | 42828.07 | 4.74% | 1.00 |
| 2026-01-13 | 6.70 | 6.34 | -0.41 | -6.07% | 6.31 | 6.70 | 775795 | 50126.49 | 5.47% | 0.00 |
| 2026-01-12 | 6.20 | 6.75 | 0.57 | 9.22% | 6.20 | 6.86 | 1058386 | 69118.92 | 7.47% | 56.00 |
| 2026-01-09 | 6.10 | 6.18 | 0.10 | 1.64% | 6.07 | 6.28 | 486335 | 30144.65 | 3.43% | 0.00 |
| 2026-01-08 | 6.02 | 6.08 | 0.08 | 1.33% | 6.00 | 6.11 | 322393 | 19574.01 | 2.28% | 0.00 |
| 2026-01-07 | 6.05 | 6.00 | -0.09 | -1.48% | 5.97 | 6.11 | 342319 | 20647.86 | 2.42% | 0.00 |
| 2026-01-06 | 6.07 | 6.09 | 0.01 | 0.16% | 6.04 | 6.14 | 342616 | 20878.03 | 2.42% | 0.00 |
| 2026-01-05 | 6.07 | 6.08 | -0.02 | -0.33% | 5.98 | 6.11 | 378920 | 22945.90 | 2.67% | 5.00 |
| 2025-12-31 | 6.16 | 6.10 | -0.02 | -0.33% | 6.07 | 6.19 | 416236 | 25453.26 | 2.94% | 60.00 |
| 2025-12-30 | 5.92 | 6.12 | 0.17 | 2.86% | 5.92 | 6.18 | 650184 | 39721.31 | 4.59% | 15.00 |
| 2025-12-29 | 5.93 | 5.95 | 0.02 | 0.34% | 5.92 | 6.00 | 298187 | 17772.02 | 2.10% | 0.00 |
| 2025-12-26 | 5.95 | 5.93 | -0.04 | -0.67% | 5.87 | 6.02 | 362687 | 21564.09 | 2.56% | 0.00 |
| 2025-12-25 | 5.91 | 5.97 | 0.07 | 1.19% | 5.87 | 6.03 | 400777 | 23891.46 | 2.83% | 125.00 |
| 2025-12-24 | 5.73 | 5.90 | 0.14 | 2.43% | 5.73 | 5.93 | 349169 | 20527.71 | 2.46% | 111.00 |
| 2025-12-23 | 5.80 | 5.76 | -0.06 | -1.03% | 5.72 | 5.85 | 248496 | 14342.74 | 1.75% | 0.00 |
| 2025-12-22 | 5.80 | 5.82 | 0.05 | 0.87% | 5.77 | 5.87 | 393853 | 22929.65 | 2.78% | 0.00 |
| 2025-12-19 | 5.48 | 5.77 | 0.28 | 5.10% | 5.48 | 5.80 | 514876 | 29357.50 | 3.63% | 9.00 |
| 2025-12-18 | 5.48 | 5.49 | -0.16 | -2.83% | 5.39 | 5.63 | 474979 | 26177.83 | 3.35% | 1.00 |
| 2025-12-17 | 5.75 | 5.65 | 0.30 | 5.61% | 5.61 | 6.05 | 773845 | 44821.25 | 5.46% | 17.00 |
| 2025-12-16 | 5.52 | 5.35 | -0.14 | -2.55% | 5.28 | 5.53 | 306834 | 16456.02 | 2.17% | 0.00 |
| 2025-12-15 | 5.51 | 5.49 | -0.08 | -1.44% | 5.43 | 5.59 | 179091 | 9868.12 | 1.26% | 0.00 |
| 2025-12-12 | 5.60 | 5.57 | -0.06 | -1.07% | 5.56 | 5.68 | 202009 | 11355.09 | 1.43% | 0.00 |
| 2025-12-11 | 5.68 | 5.63 | -0.03 | -0.53% | 5.62 | 5.77 | 269167 | 15352.16 | 1.90% | 0.00 |
| 2025-12-10 | 5.63 | 5.66 | 0.02 | 0.35% | 5.60 | 5.69 | 149657 | 8454.57 | 1.06% | 0.00 |
| 2025-12-09 | 5.76 | 5.64 | -0.14 | -2.42% | 5.62 | 5.77 | 179560 | 10204.58 | 1.27% | 0.00 |
| 2025-12-08 | 5.76 | 5.78 | 0.04 | 0.70% | 5.73 | 5.81 | 234417 | 13536.19 | 1.65% | 0.00 |
| 2025-12-05 | 5.56 | 5.74 | 0.15 | 2.68% | 5.52 | 5.75 | 234593 | 13306.84 | 1.66% | 47.00 |
| 2025-12-04 | 5.57 | 5.59 | 0.06 | 1.08% | 5.50 | 5.68 | 197004 | 11032.92 | 1.39% | 0.00 |
| 2025-12-03 | 5.66 | 5.53 | -0.14 | -2.47% | 5.51 | 5.69 | 163714 | 9105.59 | 1.16% | 0.00 |
| 2025-12-02 | 5.68 | 5.67 | -0.04 | -0.70% | 5.61 | 5.71 | 138256 | 7811.04 | 0.98% | 19.00 |
| 2025-12-01 | 5.60 | 5.71 | 0.11 | 1.96% | 5.59 | 5.76 | 219045 | 12505.69 | 1.55% | 0.00 |
| 2025-11-28 | 5.51 | 5.60 | 0.09 | 1.63% | 5.48 | 5.63 | 162307 | 9030.50 | 1.15% | 0.00 |
| 2025-11-27 | 5.53 | 5.51 | 0.00 | 0.00% | 5.50 | 5.59 | 148649 | 8250.40 | 1.05% | 0.00 |
| 2025-11-26 | 5.61 | 5.51 | -0.13 | -2.30% | 5.50 | 5.68 | 199513 | 11120.67 | 1.41% | 0.00 |
| 2025-11-25 | 5.59 | 5.64 | 0.11 | 1.99% | 5.56 | 5.69 | 197062 | 11122.07 | 1.39% | 0.00 |
| 2025-11-24 | 5.55 | 5.53 | 0.04 | 0.73% | 5.43 | 5.58 | 178936 | 9834.54 | 1.26% | 0.00 |
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。
