| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 17.08 | 17.22 | -0.02 | -0.12% | 17.03 | 17.54 | 79209 | 13727.50 | 1.58% | 0.00 |
| 2026-02-05 | 17.60 | 17.24 | -0.45 | -2.54% | 17.16 | 17.69 | 100455 | 17412.17 | 2.01% | 0.00 |
| 2026-02-04 | 17.65 | 17.69 | -0.06 | -0.34% | 17.49 | 17.91 | 101437 | 17931.39 | 2.03% | 8.00 |
| 2026-02-03 | 17.26 | 17.75 | 0.60 | 3.50% | 17.20 | 17.78 | 159011 | 27960.75 | 3.18% | 0.00 |
| 2026-02-02 | 17.18 | 17.15 | -0.03 | -0.17% | 17.13 | 17.71 | 151499 | 26378.03 | 3.03% | 0.00 |
| 2026-01-30 | 17.15 | 17.18 | -0.07 | -0.41% | 16.72 | 17.29 | 133329 | 22698.80 | 2.67% | 1.00 |
| 2026-01-29 | 17.59 | 17.25 | -0.35 | -1.99% | 17.19 | 17.70 | 131741 | 22948.98 | 2.63% | 0.00 |
| 2026-01-28 | 17.80 | 17.60 | -0.25 | -1.40% | 17.57 | 17.83 | 124155 | 21941.30 | 2.48% | 0.00 |
| 2026-01-27 | 18.17 | 17.85 | -0.32 | -1.76% | 17.26 | 18.18 | 197424 | 34867.77 | 3.95% | 0.00 |
| 2026-01-26 | 18.68 | 18.17 | -0.56 | -2.99% | 18.03 | 18.72 | 216709 | 39656.87 | 4.33% | 0.00 |
| 2026-01-23 | 18.55 | 18.73 | 0.25 | 1.35% | 18.40 | 19.00 | 213580 | 40011.99 | 4.27% | 0.00 |
| 2026-01-22 | 18.59 | 18.48 | -0.08 | -0.43% | 18.30 | 18.73 | 190282 | 35091.16 | 3.80% | 0.00 |
| 2026-01-21 | 18.70 | 18.56 | -0.41 | -2.16% | 18.46 | 18.89 | 229149 | 42671.30 | 4.58% | 11.00 |
| 2026-01-20 | 19.11 | 18.97 | -0.13 | -0.68% | 18.73 | 19.30 | 291823 | 55371.16 | 5.83% | 0.00 |
| 2026-01-19 | 18.38 | 19.10 | 0.91 | 5.00% | 18.19 | 19.41 | 436585 | 82614.88 | 8.73% | 10.00 |
| 2026-01-16 | 18.65 | 18.19 | 0.46 | 2.59% | 18.17 | 19.30 | 439036 | 81503.33 | 8.78% | 1.00 |
| 2026-01-15 | 17.62 | 17.73 | -0.02 | -0.11% | 17.49 | 17.88 | 177952 | 31419.40 | 3.56% | 1.00 |
| 2026-01-14 | 17.83 | 17.75 | -0.09 | -0.50% | 17.51 | 18.27 | 267794 | 48052.41 | 5.35% | 0.00 |
| 2026-01-13 | 18.31 | 17.84 | -0.60 | -3.25% | 17.65 | 18.31 | 294606 | 52924.87 | 5.89% | 0.00 |
| 2026-01-12 | 17.85 | 18.44 | 0.64 | 3.60% | 17.65 | 18.55 | 321002 | 58109.83 | 6.42% | 11.00 |
| 2026-01-09 | 18.07 | 17.80 | -0.16 | -0.89% | 17.71 | 18.45 | 297121 | 53591.60 | 5.94% | 0.00 |
| 2026-01-08 | 17.57 | 17.96 | 0.33 | 1.87% | 17.50 | 18.00 | 212808 | 37822.21 | 4.25% | 11.00 |
| 2026-01-07 | 17.58 | 17.63 | 0.01 | 0.06% | 17.40 | 17.80 | 190438 | 33543.09 | 3.81% | 13.00 |
| 2026-01-06 | 17.56 | 17.62 | 0.08 | 0.46% | 17.45 | 17.75 | 216951 | 38094.33 | 4.34% | 0.00 |
| 2026-01-05 | 17.46 | 17.54 | 0.15 | 0.86% | 17.40 | 17.80 | 213463 | 37476.86 | 4.27% | 0.00 |
| 2025-12-31 | 17.76 | 17.39 | -0.32 | -1.81% | 17.22 | 17.77 | 212759 | 37033.60 | 4.25% | 0.00 |
| 2025-12-30 | 17.53 | 17.71 | 0.02 | 0.11% | 17.20 | 17.87 | 249721 | 44015.71 | 4.99% | 19.00 |
| 2025-12-29 | 18.05 | 17.69 | 0.07 | 0.40% | 17.57 | 18.30 | 285479 | 51281.92 | 5.71% | 0.00 |
| 2025-12-26 | 17.66 | 17.62 | -0.13 | -0.73% | 17.40 | 17.84 | 219049 | 38514.33 | 4.38% | 0.00 |
| 2025-12-25 | 17.32 | 17.75 | 0.40 | 2.31% | 17.21 | 17.81 | 246275 | 43317.71 | 4.92% | 0.00 |
| 2025-12-24 | 17.43 | 17.35 | -0.21 | -1.20% | 17.17 | 17.47 | 228737 | 39600.93 | 4.57% | 0.00 |
| 2025-12-23 | 16.70 | 17.56 | 0.82 | 4.90% | 16.63 | 17.57 | 375357 | 64761.00 | 7.50% | 0.00 |
| 2025-12-22 | 16.84 | 16.74 | -0.10 | -0.59% | 16.67 | 16.97 | 147785 | 24796.64 | 2.95% | 0.00 |
| 2025-12-19 | 16.60 | 16.84 | 0.34 | 2.06% | 16.46 | 16.86 | 172046 | 28663.41 | 3.44% | 0.00 |
| 2025-12-18 | 16.60 | 16.80 | 0.07 | 0.42% | 16.51 | 17.03 | 168622 | 28351.25 | 3.37% | 3.00 |
| 2025-12-17 | 16.49 | 16.73 | 0.26 | 1.58% | 16.17 | 16.73 | 150771 | 24743.59 | 3.01% | 0.00 |
| 2025-12-16 | 16.82 | 16.47 | -0.43 | -2.54% | 16.43 | 16.82 | 136925 | 22684.42 | 2.74% | 0.00 |
| 2025-12-15 | 16.70 | 16.90 | 0.13 | 0.78% | 16.61 | 17.00 | 189172 | 31941.70 | 3.78% | 0.00 |
| 2025-12-12 | 16.30 | 16.77 | 0.57 | 3.52% | 16.24 | 16.87 | 250674 | 41569.64 | 5.01% | 4.00 |
| 2025-12-11 | 16.33 | 16.20 | -0.11 | -0.67% | 16.18 | 16.47 | 103074 | 16815.43 | 2.06% | 0.00 |
| 2025-12-10 | 16.30 | 16.31 | 0.02 | 0.12% | 16.14 | 16.34 | 79931 | 12968.29 | 1.60% | 0.00 |
| 2025-12-09 | 16.51 | 16.29 | -0.27 | -1.63% | 16.25 | 16.59 | 120543 | 19756.14 | 2.41% | 0.00 |
| 2025-12-08 | 16.52 | 16.56 | 0.00 | 0.00% | 16.48 | 16.65 | 116099 | 19237.05 | 2.32% | 0.00 |
| 2025-12-05 | 16.15 | 16.56 | 0.41 | 2.54% | 16.15 | 16.58 | 125091 | 20540.56 | 2.50% | 0.00 |
| 2025-12-04 | 16.28 | 16.15 | -0.21 | -1.28% | 16.12 | 16.33 | 105800 | 17137.57 | 2.11% | 0.00 |
| 2025-12-03 | 16.52 | 16.36 | -0.11 | -0.67% | 16.31 | 16.52 | 90303 | 14819.37 | 1.81% | 0.00 |
| 2025-12-02 | 16.67 | 16.47 | -0.23 | -1.38% | 16.36 | 16.67 | 105087 | 17284.68 | 2.10% | 13.00 |
| 2025-12-01 | 16.50 | 16.70 | 0.17 | 1.03% | 16.42 | 16.73 | 136314 | 22658.76 | 2.72% | 2.00 |
| 2025-11-28 | 16.31 | 16.53 | 0.24 | 1.47% | 16.16 | 16.55 | 121695 | 19931.12 | 2.43% | 0.00 |
| 2025-11-27 | 16.37 | 16.29 | -0.11 | -0.67% | 16.26 | 16.54 | 125020 | 20511.74 | 2.50% | 0.00 |
| 2025-11-26 | 16.46 | 16.40 | -0.03 | -0.18% | 16.38 | 16.68 | 144843 | 23930.29 | 2.90% | 0.00 |
| 2025-11-25 | 16.40 | 16.43 | 0.13 | 0.80% | 16.31 | 16.62 | 152885 | 25213.65 | 3.06% | 0.00 |
| 2025-11-24 | 16.30 | 16.30 | 0.18 | 1.12% | 16.13 | 16.43 | 148696 | 24270.37 | 2.97% | 0.00 |
| 2025-11-21 | 16.60 | 16.12 | -0.63 | -3.76% | 16.11 | 16.68 | 174774 | 28607.33 | 3.49% | 0.00 |
| 2025-11-20 | 17.10 | 16.75 | -0.35 | -2.05% | 16.72 | 17.19 | 161048 | 27211.32 | 3.22% | 0.00 |
| 2025-11-19 | 17.07 | 17.10 | -0.02 | -0.12% | 16.95 | 17.21 | 183274 | 31314.04 | 3.66% | 0.00 |
| 2025-11-18 | 17.38 | 17.12 | -0.35 | -2.00% | 16.99 | 17.47 | 219599 | 37644.48 | 4.39% | 9.00 |
| 2025-11-17 | 17.98 | 17.47 | -0.28 | -1.58% | 17.40 | 18.02 | 258939 | 45503.39 | 5.18% | 11.00 |
| 2025-11-14 | 18.52 | 17.75 | -1.18 | -6.23% | 17.75 | 18.65 | 499981 | 90348.59 | 9.99% | 43.00 |
| 2025-11-13 | 18.72 | 18.93 | 0.12 | 0.64% | 18.00 | 19.10 | 709917 | 132294.62 | 14.19% | 167.00 |
| 2025-11-12 | 20.01 | 18.81 | -0.70 | -3.59% | 18.43 | 21.28 | 1222740 | 241438.44 | 24.44% | 13.00 |
| 2025-11-11 | 18.33 | 19.51 | 3.25 | 19.99% | 18.33 | 19.51 | 1010078 | 195631.09 | 20.19% | 7.00 |
| 2025-11-10 | 16.35 | 16.26 | -0.02 | -0.12% | 16.16 | 16.36 | 117083 | 19056.18 | 2.34% | 0.00 |
| 2025-11-07 | 16.03 | 16.28 | 0.17 | 1.06% | 15.95 | 16.39 | 158091 | 25670.96 | 3.16% | 51.00 |
| 2025-11-06 | 16.18 | 16.11 | 0.01 | 0.06% | 16.06 | 16.27 | 164647 | 26583.42 | 3.29% | 0.00 |
| 2025-11-05 | 15.63 | 16.10 | 0.34 | 2.16% | 15.52 | 16.23 | 213484 | 34148.58 | 4.27% | 0.00 |
| 2025-11-04 | 15.60 | 15.76 | 0.14 | 0.90% | 15.55 | 15.93 | 125891 | 19885.78 | 2.52% | 0.00 |
| 2025-11-03 | 15.56 | 15.62 | 0.08 | 0.51% | 15.45 | 15.65 | 61679 | 9609.08 | 1.23% | 0.00 |
| 2025-10-31 | 15.50 | 15.54 | 0.08 | 0.52% | 15.46 | 15.62 | 57212 | 8898.06 | 1.14% | 0.00 |
| 2025-10-30 | 15.70 | 15.46 | -0.30 | -1.90% | 15.45 | 15.71 | 87500 | 13612.77 | 1.75% | 0.00 |
| 2025-10-29 | 15.51 | 15.76 | 0.25 | 1.61% | 15.42 | 15.83 | 122907 | 19231.74 | 2.46% | 0.00 |
| 2025-10-28 | 15.54 | 15.51 | -0.09 | -0.58% | 15.48 | 15.65 | 76177 | 11838.53 | 1.52% | 0.00 |
| 2025-10-27 | 15.49 | 15.60 | -0.01 | -0.06% | 15.36 | 15.63 | 101647 | 15789.91 | 2.03% | 0.00 |
| 2025-10-24 | 15.50 | 15.61 | 0.09 | 0.58% | 15.48 | 15.68 | 73953 | 11536.21 | 1.48% | 0.00 |
| 2025-10-23 | 15.50 | 15.52 | 0.01 | 0.06% | 15.32 | 15.54 | 61485 | 9472.35 | 1.23% | 0.00 |
| 2025-10-22 | 15.65 | 15.51 | -0.24 | -1.52% | 15.47 | 15.71 | 81980 | 12749.24 | 1.64% | 0.00 |
| 2025-10-21 | 15.65 | 15.75 | 0.15 | 0.96% | 15.59 | 15.84 | 85904 | 13526.43 | 1.72% | 0.00 |
| 2025-10-20 | 15.69 | 15.60 | 0.06 | 0.39% | 15.52 | 15.74 | 75852 | 11847.70 | 1.52% | 0.00 |
| 2025-10-17 | 16.10 | 15.54 | -0.67 | -4.13% | 15.52 | 16.23 | 153829 | 24220.76 | 3.07% | 0.00 |
| 2025-10-16 | 16.59 | 16.21 | -0.07 | -0.43% | 16.12 | 16.75 | 168254 | 27534.50 | 3.36% | 1.00 |
炬华科技(300360)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。
