| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 5.70 | 5.49 | -0.26 | -4.52% | 5.47 | 5.76 | 304488 | 16932.13 | 2.15% | 2.00 |
| 2025-11-20 | 5.84 | 5.75 | -0.18 | -3.04% | 5.73 | 5.91 | 241339 | 13995.07 | 1.70% | 38.00 |
| 2025-11-19 | 5.84 | 5.93 | 0.08 | 1.37% | 5.73 | 6.06 | 354705 | 20864.94 | 2.50% | 30.00 |
| 2025-11-18 | 5.91 | 5.85 | -0.15 | -2.50% | 5.83 | 5.96 | 256003 | 15059.37 | 1.81% | 0.00 |
| 2025-11-17 | 5.78 | 6.00 | 0.23 | 3.99% | 5.76 | 6.05 | 431235 | 25713.76 | 3.04% | 0.00 |
| 2025-11-14 | 5.88 | 5.77 | -0.13 | -2.20% | 5.77 | 5.90 | 186819 | 10898.90 | 1.32% | 50.00 |
| 2025-11-13 | 5.80 | 5.90 | 0.03 | 0.51% | 5.79 | 5.94 | 246259 | 14488.36 | 1.74% | 0.00 |
| 2025-11-12 | 5.84 | 5.87 | 0.00 | 0.00% | 5.71 | 5.94 | 353934 | 20551.93 | 2.50% | 0.00 |
| 2025-11-11 | 5.70 | 5.87 | 0.17 | 2.98% | 5.68 | 5.91 | 437002 | 25559.05 | 3.08% | 0.00 |
| 2025-11-10 | 5.64 | 5.70 | 0.07 | 1.24% | 5.60 | 5.73 | 229842 | 13019.92 | 1.62% | 0.00 |
| 2025-11-07 | 5.64 | 5.63 | -0.04 | -0.71% | 5.62 | 5.69 | 129499 | 7315.56 | 0.91% | 0.00 |
| 2025-11-06 | 5.66 | 5.67 | 0.01 | 0.18% | 5.60 | 5.67 | 161574 | 9106.96 | 1.14% | 0.00 |
| 2025-11-05 | 5.58 | 5.66 | 0.05 | 0.89% | 5.55 | 5.68 | 164367 | 9282.14 | 1.16% | 0.00 |
| 2025-11-04 | 5.61 | 5.61 | -0.05 | -0.88% | 5.58 | 5.67 | 158667 | 8922.64 | 1.12% | 0.00 |
| 2025-11-03 | 5.56 | 5.66 | 0.11 | 1.98% | 5.54 | 5.69 | 242047 | 13612.86 | 1.71% | 0.00 |
| 2025-10-31 | 5.48 | 5.55 | 0.04 | 0.73% | 5.47 | 5.58 | 138135 | 7674.08 | 0.97% | 0.00 |
| 2025-10-30 | 5.61 | 5.51 | -0.09 | -1.61% | 5.50 | 5.62 | 173095 | 9626.97 | 1.22% | 0.00 |
| 2025-10-29 | 5.69 | 5.60 | 0.01 | 0.18% | 5.56 | 5.70 | 180390 | 10110.87 | 1.27% | 0.00 |
| 2025-10-28 | 5.55 | 5.59 | 0.01 | 0.18% | 5.53 | 5.63 | 145836 | 8159.91 | 1.03% | 0.00 |
| 2025-10-27 | 5.65 | 5.58 | -0.05 | -0.89% | 5.55 | 5.67 | 207989 | 11622.11 | 1.47% | 0.00 |
| 2025-10-24 | 5.58 | 5.63 | 0.04 | 0.72% | 5.57 | 5.72 | 260144 | 14684.95 | 1.84% | 0.00 |
| 2025-10-23 | 5.61 | 5.59 | 0.14 | 2.57% | 5.44 | 5.67 | 279389 | 15484.50 | 1.97% | 0.00 |
| 2025-10-22 | 5.41 | 5.45 | 0.03 | 0.55% | 5.36 | 5.54 | 149608 | 8177.32 | 1.06% | 0.00 |
| 2025-10-21 | 5.33 | 5.42 | 0.11 | 2.07% | 5.27 | 5.43 | 147163 | 7931.61 | 1.04% | 0.00 |
| 2025-10-20 | 5.31 | 5.31 | 0.06 | 1.14% | 5.28 | 5.36 | 154710 | 8211.96 | 1.09% | 10.00 |
| 2025-10-17 | 5.37 | 5.25 | -0.13 | -2.42% | 5.22 | 5.41 | 214838 | 11406.61 | 1.52% | 0.00 |
| 2025-10-16 | 5.44 | 5.38 | -0.08 | -1.47% | 5.37 | 5.44 | 145915 | 7871.49 | 1.03% | 0.00 |
| 2025-10-15 | 5.44 | 5.46 | 0.05 | 0.92% | 5.35 | 5.47 | 167432 | 9067.75 | 1.18% | 50.00 |
| 2025-10-14 | 5.52 | 5.41 | -0.09 | -1.64% | 5.38 | 5.59 | 212119 | 11599.79 | 1.50% | 0.00 |
| 2025-10-13 | 5.36 | 5.50 | -0.03 | -0.54% | 5.18 | 5.51 | 263622 | 14209.00 | 1.86% | 0.00 |
| 2025-10-10 | 5.51 | 5.53 | -0.04 | -0.72% | 5.51 | 5.62 | 228292 | 12672.82 | 1.61% | 0.00 |
| 2025-10-09 | 5.48 | 5.57 | 0.09 | 1.64% | 5.41 | 5.63 | 276685 | 15342.81 | 1.95% | 10.00 |
| 2025-09-30 | 5.50 | 5.48 | 0.00 | 0.00% | 5.46 | 5.60 | 243466 | 13414.44 | 1.72% | 0.00 |
| 2025-09-29 | 5.42 | 5.48 | 0.05 | 0.92% | 5.35 | 5.51 | 196375 | 10706.52 | 1.39% | 51.00 |
| 2025-09-26 | 5.59 | 5.43 | -0.16 | -2.86% | 5.43 | 5.59 | 299058 | 16411.60 | 2.11% | 0.00 |
| 2025-09-25 | 5.65 | 5.59 | -0.05 | -0.89% | 5.58 | 5.74 | 257096 | 14536.88 | 1.81% | 0.00 |
| 2025-09-24 | 5.56 | 5.64 | 0.07 | 1.26% | 5.51 | 5.64 | 273267 | 15248.82 | 1.93% | 0.00 |
| 2025-09-23 | 5.80 | 5.57 | -0.26 | -4.46% | 5.46 | 5.82 | 437397 | 24414.52 | 3.09% | 0.00 |
| 2025-09-22 | 5.79 | 5.83 | 0.01 | 0.17% | 5.75 | 5.87 | 216024 | 12555.55 | 1.52% | 0.00 |
| 2025-09-19 | 5.92 | 5.82 | -0.15 | -2.51% | 5.79 | 6.03 | 366171 | 21533.46 | 2.58% | 0.00 |
| 2025-09-18 | 6.07 | 5.97 | -0.16 | -2.61% | 5.90 | 6.19 | 552087 | 33558.75 | 3.90% | 0.00 |
| 2025-09-17 | 6.10 | 6.13 | 0.01 | 0.16% | 6.03 | 6.24 | 582311 | 35832.36 | 4.11% | 145.00 |
| 2025-09-16 | 5.85 | 6.12 | 0.28 | 4.79% | 5.83 | 6.12 | 663801 | 39920.24 | 4.68% | 0.00 |
| 2025-09-15 | 5.81 | 5.84 | 0.06 | 1.04% | 5.76 | 5.93 | 312388 | 18286.97 | 2.20% | 0.00 |
| 2025-09-12 | 5.80 | 5.78 | -0.04 | -0.69% | 5.75 | 5.86 | 264466 | 15326.37 | 1.87% | 0.00 |
| 2025-09-11 | 5.65 | 5.82 | 0.15 | 2.65% | 5.58 | 5.83 | 359892 | 20563.72 | 2.54% | 0.00 |
| 2025-09-10 | 5.72 | 5.67 | -0.06 | -1.05% | 5.67 | 5.79 | 233470 | 13342.99 | 1.65% | 0.00 |
| 2025-09-09 | 5.83 | 5.73 | -0.12 | -2.05% | 5.71 | 5.84 | 255987 | 14737.94 | 1.81% | 0.00 |
| 2025-09-08 | 5.86 | 5.85 | 0.04 | 0.69% | 5.79 | 5.97 | 301832 | 17711.43 | 2.13% | 0.00 |
| 2025-09-05 | 5.66 | 5.81 | 0.15 | 2.65% | 5.64 | 5.82 | 297791 | 17116.54 | 2.10% | 0.00 |
| 2025-09-04 | 5.78 | 5.66 | -0.10 | -1.74% | 5.59 | 5.87 | 364637 | 20951.95 | 2.57% | 0.00 |
| 2025-09-03 | 6.02 | 5.76 | -0.27 | -4.48% | 5.68 | 6.12 | 426281 | 24976.54 | 3.01% | 67.00 |
| 2025-09-02 | 6.13 | 6.03 | -0.11 | -1.79% | 5.86 | 6.14 | 513098 | 30653.43 | 3.62% | 18.00 |
| 2025-09-01 | 6.03 | 6.14 | 0.10 | 1.66% | 5.98 | 6.15 | 430826 | 26167.71 | 3.04% | 26.00 |
| 2025-08-29 | 6.06 | 6.04 | -0.05 | -0.82% | 5.98 | 6.15 | 402575 | 24392.52 | 2.84% | 5.00 |
| 2025-08-28 | 6.00 | 6.09 | 0.12 | 2.01% | 5.82 | 6.10 | 539644 | 32339.70 | 3.81% | 3.00 |
| 2025-08-27 | 6.24 | 5.97 | -0.35 | -5.54% | 5.94 | 6.31 | 803621 | 49498.66 | 5.67% | 0.00 |
| 2025-08-26 | 6.29 | 6.32 | 0.01 | 0.16% | 6.19 | 6.38 | 559597 | 35203.42 | 3.95% | 0.00 |
| 2025-08-25 | 6.42 | 6.31 | -0.11 | -1.71% | 6.26 | 6.48 | 766780 | 48866.69 | 5.41% | 0.00 |
| 2025-08-22 | 6.38 | 6.42 | -0.07 | -1.08% | 6.35 | 6.51 | 729838 | 46821.62 | 5.15% | 0.00 |
| 2025-08-21 | 6.80 | 6.49 | -0.09 | -1.37% | 6.42 | 6.95 | 1242807 | 82310.89 | 8.77% | 19.00 |
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。
