| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.74 | 8.91 | 0.27 | 3.13% | 8.66 | 8.91 | 118958 | 10454.70 | 2.97% | 4.00 |
| 2026-02-02 | 8.50 | 8.64 | 0.02 | 0.23% | 8.50 | 8.90 | 137542 | 12035.03 | 3.44% | 1.00 |
| 2026-01-30 | 8.48 | 8.62 | 0.09 | 1.06% | 8.41 | 8.77 | 105269 | 9064.61 | 2.63% | 1.00 |
| 2026-01-29 | 8.45 | 8.53 | 0.03 | 0.35% | 8.34 | 8.85 | 109110 | 9412.94 | 2.73% | 0.00 |
| 2026-01-28 | 8.66 | 8.50 | -0.27 | -3.08% | 8.50 | 8.77 | 79730 | 6855.90 | 1.99% | 0.00 |
| 2026-01-27 | 8.50 | 8.77 | 0.18 | 2.10% | 8.48 | 8.90 | 153690 | 13396.19 | 3.84% | 12.00 |
| 2026-01-26 | 8.65 | 8.59 | -0.05 | -0.58% | 8.35 | 8.74 | 116819 | 9936.29 | 2.92% | 50.00 |
| 2026-01-23 | 8.42 | 8.64 | 0.26 | 3.10% | 8.35 | 8.79 | 122729 | 10508.35 | 3.07% | 24.00 |
| 2026-01-22 | 8.16 | 8.38 | 0.24 | 2.95% | 8.12 | 8.47 | 105562 | 8753.71 | 2.64% | 0.00 |
| 2026-01-21 | 8.16 | 8.14 | -0.12 | -1.45% | 8.02 | 8.25 | 80617 | 6572.86 | 2.02% | 1.00 |
| 2026-01-20 | 8.17 | 8.26 | 0.09 | 1.10% | 8.17 | 8.60 | 104366 | 8636.21 | 2.61% | 1.00 |
| 2026-01-19 | 8.37 | 8.17 | -0.01 | -0.12% | 8.13 | 8.43 | 118602 | 9779.78 | 2.97% | 0.00 |
| 2026-01-16 | 8.65 | 8.18 | -0.45 | -5.21% | 8.14 | 8.68 | 154524 | 12804.52 | 3.86% | 5.00 |
| 2026-01-15 | 8.99 | 8.63 | -0.50 | -5.48% | 8.53 | 9.11 | 186903 | 16280.13 | 4.67% | 0.00 |
| 2026-01-14 | 9.14 | 9.13 | -0.11 | -1.19% | 8.98 | 9.76 | 320563 | 29457.50 | 8.01% | 51.00 |
| 2026-01-13 | 9.58 | 9.24 | -0.19 | -2.01% | 9.00 | 9.83 | 365589 | 34660.23 | 9.14% | 36.00 |
| 2026-01-12 | 8.58 | 9.43 | 0.93 | 10.94% | 8.50 | 9.43 | 266521 | 23882.47 | 6.66% | 1.00 |
| 2026-01-09 | 8.38 | 8.50 | 0.11 | 1.31% | 8.31 | 8.53 | 133527 | 11233.81 | 3.34% | 0.00 |
| 2026-01-08 | 7.90 | 8.39 | 0.50 | 6.34% | 7.88 | 8.52 | 189933 | 15728.71 | 4.75% | 10.00 |
| 2026-01-07 | 7.92 | 7.89 | -0.06 | -0.75% | 7.86 | 8.00 | 59095 | 4677.23 | 1.48% | 0.00 |
| 2026-01-06 | 7.91 | 7.95 | 0.04 | 0.51% | 7.89 | 8.04 | 70490 | 5606.39 | 1.76% | 0.00 |
| 2026-01-05 | 7.75 | 7.91 | 0.19 | 2.46% | 7.71 | 7.92 | 71462 | 5604.92 | 1.79% | 0.00 |
| 2025-12-31 | 7.76 | 7.72 | -0.03 | -0.39% | 7.66 | 7.86 | 66192 | 5127.65 | 1.65% | 0.00 |
| 2025-12-30 | 7.75 | 7.75 | -0.03 | -0.39% | 7.74 | 7.95 | 68760 | 5378.94 | 1.72% | 0.00 |
| 2025-12-29 | 7.97 | 7.78 | -0.21 | -2.63% | 7.77 | 8.03 | 59219 | 4648.57 | 1.48% | 0.00 |
| 2025-12-26 | 8.00 | 7.99 | 0.09 | 1.14% | 7.94 | 8.09 | 56406 | 4524.66 | 1.41% | 0.00 |
| 2025-12-25 | 7.93 | 7.90 | 0.03 | 0.38% | 7.83 | 7.99 | 46472 | 3677.23 | 1.16% | 0.00 |
| 2025-12-24 | 7.75 | 7.87 | 0.09 | 1.16% | 7.71 | 7.95 | 51633 | 4061.31 | 1.29% | 1.00 |
| 2025-12-23 | 8.02 | 7.78 | -0.24 | -2.99% | 7.73 | 8.02 | 68565 | 5393.82 | 1.71% | 0.00 |
| 2025-12-22 | 8.14 | 8.02 | -0.12 | -1.47% | 8.01 | 8.18 | 51956 | 4199.79 | 1.30% | 0.00 |
| 2025-12-19 | 8.10 | 8.14 | 0.04 | 0.49% | 8.02 | 8.19 | 61919 | 5032.03 | 1.55% | 13.00 |
| 2025-12-18 | 7.99 | 8.10 | 0.03 | 0.37% | 7.99 | 8.20 | 53830 | 4372.23 | 1.35% | 0.00 |
| 2025-12-17 | 7.96 | 8.07 | 0.07 | 0.88% | 7.82 | 8.08 | 47187 | 3750.48 | 1.18% | 0.00 |
| 2025-12-16 | 8.19 | 8.00 | -0.19 | -2.32% | 8.00 | 8.19 | 45436 | 3661.38 | 1.14% | 0.00 |
| 2025-12-15 | 8.25 | 8.19 | -0.14 | -1.68% | 8.08 | 8.29 | 44735 | 3659.55 | 1.12% | 0.00 |
| 2025-12-12 | 8.30 | 8.33 | 0.00 | 0.00% | 8.25 | 8.45 | 53347 | 4448.40 | 1.33% | 0.00 |
| 2025-12-11 | 8.36 | 8.33 | -0.04 | -0.48% | 8.28 | 8.62 | 71710 | 6024.74 | 1.79% | 0.00 |
| 2025-12-10 | 8.32 | 8.37 | 0.01 | 0.12% | 8.26 | 8.49 | 67209 | 5640.67 | 1.68% | 0.00 |
| 2025-12-09 | 8.25 | 8.36 | 0.10 | 1.21% | 8.18 | 8.43 | 69028 | 5772.17 | 1.73% | 0.00 |
| 2025-12-08 | 8.14 | 8.26 | 0.12 | 1.47% | 8.12 | 8.32 | 58480 | 4822.00 | 1.46% | 0.00 |
| 2025-12-05 | 8.10 | 8.14 | 0.04 | 0.49% | 7.99 | 8.16 | 62062 | 5018.70 | 1.55% | 0.00 |
| 2025-12-04 | 8.32 | 8.10 | -0.23 | -2.76% | 8.08 | 8.39 | 63058 | 5161.13 | 1.58% | 0.00 |
| 2025-12-03 | 8.48 | 8.33 | -0.19 | -2.23% | 8.27 | 8.56 | 72794 | 6082.34 | 1.82% | 0.00 |
| 2025-12-02 | 8.71 | 8.52 | -0.19 | -2.18% | 8.47 | 8.71 | 62486 | 5333.99 | 1.56% | 0.00 |
| 2025-12-01 | 8.86 | 8.71 | -0.11 | -1.25% | 8.69 | 8.97 | 70600 | 6213.46 | 1.77% | 0.00 |
| 2025-11-28 | 8.79 | 8.82 | 0.04 | 0.46% | 8.72 | 8.89 | 40225 | 3536.34 | 1.01% | 0.00 |
| 2025-11-27 | 8.95 | 8.78 | -0.17 | -1.90% | 8.77 | 8.97 | 52174 | 4609.28 | 1.30% | 0.00 |
| 2025-11-26 | 8.95 | 8.95 | -0.03 | -0.33% | 8.88 | 9.19 | 88156 | 7935.72 | 2.20% | 20.00 |
| 2025-11-25 | 8.96 | 8.98 | 0.03 | 0.34% | 8.91 | 9.20 | 105873 | 9610.52 | 2.65% | 0.00 |
| 2025-11-24 | 8.69 | 8.95 | 0.34 | 3.95% | 8.55 | 9.01 | 79055 | 6945.03 | 1.98% | 0.00 |
| 2025-11-21 | 8.64 | 8.61 | -0.10 | -1.15% | 8.45 | 8.85 | 68367 | 5914.94 | 1.71% | 0.00 |
| 2025-11-20 | 8.86 | 8.71 | -0.06 | -0.68% | 8.71 | 8.86 | 46936 | 4111.22 | 1.17% | 0.00 |
| 2025-11-19 | 9.12 | 8.77 | -0.36 | -3.94% | 8.73 | 9.13 | 87373 | 7734.92 | 2.18% | 0.00 |
| 2025-11-18 | 9.11 | 9.13 | 0.02 | 0.22% | 9.03 | 9.17 | 48277 | 4395.43 | 1.21% | 31.00 |
| 2025-11-17 | 9.02 | 9.11 | 0.07 | 0.77% | 8.96 | 9.14 | 46973 | 4264.22 | 1.17% | 0.00 |
| 2025-11-14 | 9.04 | 9.04 | -0.06 | -0.66% | 9.02 | 9.19 | 44524 | 4048.96 | 1.11% | 0.00 |
| 2025-11-13 | 9.04 | 9.10 | 0.07 | 0.78% | 8.94 | 9.10 | 40687 | 3676.30 | 1.02% | 0.00 |
| 2025-11-12 | 9.23 | 9.03 | -0.21 | -2.27% | 9.00 | 9.27 | 57617 | 5239.82 | 1.44% | 0.00 |
| 2025-11-11 | 9.25 | 9.24 | -0.03 | -0.32% | 9.12 | 9.32 | 51368 | 4743.77 | 1.28% | 0.00 |
| 2025-11-10 | 9.11 | 9.27 | 0.14 | 1.53% | 9.11 | 9.34 | 66115 | 6118.60 | 1.65% | 0.00 |
| 2025-11-07 | 9.11 | 9.13 | -0.01 | -0.11% | 9.09 | 9.22 | 58517 | 5349.66 | 1.46% | 0.00 |
| 2025-11-06 | 9.45 | 9.14 | -0.31 | -3.28% | 9.11 | 9.48 | 92511 | 8511.97 | 2.31% | 0.00 |
| 2025-11-05 | 9.47 | 9.45 | -0.13 | -1.36% | 9.39 | 9.63 | 85180 | 8095.13 | 2.13% | 0.00 |
| 2025-11-04 | 9.47 | 9.58 | 0.01 | 0.10% | 9.42 | 9.64 | 83971 | 7998.87 | 2.10% | 0.00 |
| 2025-11-03 | 9.32 | 9.57 | 0.32 | 3.46% | 9.23 | 9.60 | 110712 | 10444.04 | 2.77% | 0.00 |
| 2025-10-31 | 8.82 | 9.25 | 0.42 | 4.76% | 8.82 | 9.38 | 123892 | 11337.36 | 3.10% | 0.00 |
| 2025-10-30 | 9.08 | 8.83 | -0.29 | -3.18% | 8.83 | 9.16 | 114908 | 10265.74 | 2.87% | 70.00 |
| 2025-10-29 | 9.50 | 9.12 | -0.50 | -5.20% | 9.05 | 9.50 | 133108 | 12193.24 | 3.33% | 0.00 |
| 2025-10-28 | 9.58 | 9.62 | 0.13 | 1.37% | 9.45 | 9.72 | 57930 | 5573.28 | 1.45% | 0.00 |
| 2025-10-27 | 9.36 | 9.49 | 0.10 | 1.06% | 9.36 | 9.65 | 66830 | 6347.83 | 1.67% | 0.00 |
| 2025-10-24 | 9.43 | 9.39 | -0.10 | -1.05% | 9.33 | 9.45 | 57037 | 5352.15 | 1.43% | 0.00 |
| 2025-10-23 | 9.25 | 9.49 | 0.23 | 2.48% | 9.15 | 9.51 | 79676 | 7467.80 | 1.99% | 20.00 |
| 2025-10-22 | 9.18 | 9.26 | 0.00 | 0.00% | 9.15 | 9.35 | 45950 | 4260.78 | 1.15% | 0.00 |
| 2025-10-21 | 9.09 | 9.26 | 0.17 | 1.87% | 9.02 | 9.28 | 59863 | 5511.08 | 1.50% | 0.00 |
| 2025-10-20 | 9.03 | 9.09 | 0.19 | 2.13% | 8.99 | 9.09 | 44065 | 3985.47 | 1.10% | 1.00 |
| 2025-10-17 | 9.12 | 8.90 | -0.22 | -2.41% | 8.90 | 9.15 | 65441 | 5911.82 | 1.64% | 0.00 |
| 2025-10-16 | 9.09 | 9.12 | 0.05 | 0.55% | 8.98 | 9.15 | 56096 | 5088.81 | 1.40% | 0.00 |
| 2025-10-15 | 9.14 | 9.07 | -0.05 | -0.55% | 9.00 | 9.28 | 66242 | 6012.03 | 1.66% | 0.00 |
| 2025-10-14 | 9.37 | 9.12 | -0.25 | -2.67% | 9.11 | 9.46 | 65377 | 6053.27 | 1.63% | 1.00 |
| 2025-10-13 | 9.18 | 9.37 | -0.18 | -1.88% | 9.05 | 9.42 | 57290 | 5324.73 | 1.43% | 0.00 |
华智数媒(300426)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。
