| 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 | 37.25 | 37.99 | 0.51 | 1.36% | 37.07 | 38.47 | 31377 | 11929.79 | 2.08% | 0.00 |
| 2026-02-05 | 38.20 | 37.48 | -1.09 | -2.83% | 37.21 | 38.52 | 37548 | 14155.44 | 2.49% | 0.00 |
| 2026-02-04 | 38.84 | 38.57 | -0.49 | -1.25% | 38.12 | 38.97 | 33559 | 12917.91 | 2.23% | 0.00 |
| 2026-02-03 | 38.24 | 39.06 | 1.25 | 3.31% | 38.17 | 39.25 | 44795 | 17403.86 | 2.98% | 0.00 |
| 2026-02-02 | 39.20 | 37.81 | -1.22 | -3.13% | 37.71 | 39.22 | 38013 | 14626.40 | 2.52% | 0.00 |
| 2026-01-30 | 38.68 | 39.03 | 0.21 | 0.54% | 38.11 | 39.28 | 37227 | 14454.91 | 2.47% | 0.00 |
| 2026-01-29 | 39.33 | 38.82 | -0.76 | -1.92% | 38.80 | 40.09 | 44014 | 17329.55 | 2.92% | 0.00 |
| 2026-01-28 | 40.22 | 39.58 | -1.04 | -2.56% | 39.50 | 40.63 | 58047 | 23147.04 | 3.86% | 0.00 |
| 2026-01-27 | 39.93 | 40.62 | 0.66 | 1.65% | 38.18 | 40.94 | 101585 | 40117.51 | 6.75% | 0.00 |
| 2026-01-26 | 41.12 | 39.96 | -1.54 | -3.71% | 39.38 | 41.49 | 87183 | 35018.54 | 5.79% | 0.00 |
| 2026-01-23 | 42.00 | 41.50 | -0.74 | -1.75% | 41.00 | 42.01 | 98966 | 40912.74 | 6.57% | 0.00 |
| 2026-01-22 | 41.92 | 42.24 | -0.47 | -1.10% | 41.44 | 42.52 | 124191 | 52008.66 | 8.25% | 0.00 |
| 2026-01-21 | 41.00 | 42.71 | 2.43 | 6.03% | 40.60 | 42.97 | 214237 | 89897.38 | 14.23% | 2.00 |
| 2026-01-20 | 41.50 | 40.28 | -1.29 | -3.10% | 39.70 | 41.76 | 87759 | 35641.99 | 5.83% | 0.00 |
| 2026-01-19 | 41.75 | 41.57 | 0.60 | 1.46% | 40.71 | 42.23 | 145711 | 60481.57 | 9.68% | 8.00 |
| 2026-01-16 | 37.37 | 40.97 | 3.60 | 9.63% | 37.31 | 42.56 | 173334 | 69327.07 | 11.51% | 52.00 |
| 2026-01-15 | 37.69 | 37.37 | -0.11 | -0.29% | 37.05 | 37.75 | 36435 | 13614.09 | 2.42% | 0.00 |
| 2026-01-14 | 38.55 | 37.48 | -0.61 | -1.60% | 37.00 | 38.66 | 69161 | 26238.07 | 4.59% | 0.00 |
| 2026-01-13 | 38.74 | 38.09 | -0.64 | -1.65% | 37.83 | 39.51 | 66350 | 25617.95 | 4.41% | 0.00 |
| 2026-01-12 | 38.21 | 38.73 | 0.52 | 1.36% | 37.77 | 38.77 | 67106 | 25773.43 | 4.46% | 0.00 |
| 2026-01-09 | 38.33 | 38.21 | -0.09 | -0.23% | 37.81 | 38.53 | 49526 | 18908.00 | 3.29% | 0.00 |
| 2026-01-08 | 37.80 | 38.30 | 0.50 | 1.32% | 37.66 | 39.18 | 63243 | 24319.98 | 4.20% | 0.00 |
| 2026-01-07 | 37.31 | 37.80 | 0.55 | 1.48% | 37.00 | 38.38 | 57273 | 21659.80 | 3.80% | 0.00 |
| 2026-01-06 | 37.40 | 37.25 | -0.17 | -0.45% | 37.00 | 37.77 | 41388 | 15438.78 | 2.75% | 0.00 |
| 2026-01-05 | 37.86 | 37.42 | -0.65 | -1.71% | 37.24 | 37.92 | 40247 | 15059.33 | 2.67% | 0.00 |
| 2025-12-31 | 37.52 | 38.07 | 0.50 | 1.33% | 37.41 | 38.52 | 50414 | 19159.65 | 3.35% | 0.00 |
| 2025-12-30 | 37.15 | 37.57 | 0.09 | 0.24% | 37.09 | 37.88 | 51981 | 19480.64 | 3.45% | 0.00 |
| 2025-12-29 | 36.60 | 37.48 | 0.23 | 0.62% | 36.33 | 37.97 | 65537 | 24481.29 | 4.35% | 0.00 |
| 2025-12-26 | 36.04 | 37.25 | 1.16 | 3.21% | 35.90 | 37.74 | 82665 | 30567.71 | 5.49% | 8.00 |
| 2025-12-25 | 35.65 | 36.09 | 0.70 | 1.98% | 35.20 | 36.33 | 38623 | 13835.12 | 2.57% | 2.00 |
| 2025-12-24 | 35.16 | 35.39 | -0.04 | -0.11% | 35.12 | 35.65 | 22807 | 8080.89 | 1.51% | 0.00 |
| 2025-12-23 | 36.01 | 35.43 | -0.59 | -1.64% | 35.26 | 36.07 | 32820 | 11665.90 | 2.18% | 0.00 |
| 2025-12-22 | 36.36 | 36.02 | 0.02 | 0.06% | 35.80 | 36.38 | 38148 | 13793.33 | 2.53% | 6.00 |
| 2025-12-19 | 35.12 | 36.00 | 0.87 | 2.48% | 35.00 | 36.48 | 64969 | 23411.22 | 4.31% | 0.00 |
| 2025-12-18 | 33.06 | 35.13 | 1.98 | 5.97% | 33.00 | 35.92 | 94487 | 33162.08 | 6.28% | 2.00 |
| 2025-12-17 | 33.23 | 33.15 | -0.05 | -0.15% | 32.51 | 33.54 | 38009 | 12518.53 | 2.52% | 0.00 |
| 2025-12-16 | 34.01 | 33.20 | -0.89 | -2.61% | 33.01 | 34.17 | 39252 | 13115.54 | 2.61% | 0.00 |
| 2025-12-15 | 34.94 | 34.11 | -0.82 | -2.35% | 34.10 | 34.94 | 39425 | 13525.66 | 2.62% | 0.00 |
| 2025-12-12 | 34.25 | 34.93 | 0.70 | 2.04% | 34.00 | 34.95 | 72933 | 25162.14 | 4.84% | 2.00 |
| 2025-12-11 | 35.56 | 34.23 | -1.31 | -3.69% | 34.15 | 35.58 | 63777 | 22077.50 | 4.24% | 0.00 |
| 2025-12-10 | 36.30 | 35.54 | -0.81 | -2.23% | 35.21 | 36.35 | 44148 | 15740.66 | 2.93% | 0.00 |
| 2025-12-09 | 36.55 | 36.35 | -0.38 | -1.03% | 36.30 | 37.08 | 25949 | 9502.26 | 1.72% | 0.00 |
| 2025-12-08 | 36.87 | 36.73 | 0.07 | 0.19% | 36.19 | 36.90 | 40642 | 14863.00 | 2.70% | 1.00 |
| 2025-12-05 | 36.18 | 36.66 | 0.10 | 0.27% | 35.90 | 37.17 | 49718 | 18197.65 | 3.30% | 0.00 |
| 2025-12-04 | 35.84 | 36.56 | 1.14 | 3.22% | 35.30 | 36.79 | 50785 | 18341.71 | 3.37% | 1.00 |
| 2025-12-03 | 36.09 | 35.42 | -0.61 | -1.69% | 35.10 | 36.38 | 35894 | 12762.97 | 2.38% | 0.00 |
| 2025-12-02 | 36.93 | 36.03 | -1.09 | -2.94% | 36.03 | 36.98 | 39027 | 14151.59 | 2.59% | 0.00 |
| 2025-12-01 | 37.84 | 37.12 | -0.79 | -2.08% | 36.78 | 37.84 | 57619 | 21401.82 | 3.83% | 0.00 |
| 2025-11-28 | 37.94 | 37.91 | -0.19 | -0.50% | 37.46 | 38.46 | 32959 | 12495.33 | 2.19% | 0.00 |
| 2025-11-27 | 37.71 | 38.10 | 0.22 | 0.58% | 37.61 | 38.50 | 31156 | 11890.54 | 2.07% | 0.00 |
| 2025-11-26 | 38.13 | 37.88 | -0.30 | -0.79% | 37.77 | 39.12 | 56387 | 21756.11 | 3.74% | 0.00 |
| 2025-11-25 | 37.62 | 38.18 | 0.56 | 1.49% | 37.54 | 38.47 | 46607 | 17773.27 | 3.10% | 3.00 |
| 2025-11-24 | 37.22 | 37.62 | 0.61 | 1.65% | 36.95 | 38.10 | 44247 | 16623.20 | 2.94% | 0.00 |
| 2025-11-21 | 36.97 | 37.01 | 0.05 | 0.14% | 36.14 | 37.59 | 54695 | 20271.62 | 3.63% | 0.00 |
| 2025-11-20 | 37.39 | 36.96 | -0.03 | -0.08% | 36.91 | 37.81 | 27963 | 10413.42 | 1.86% | 0.00 |
| 2025-11-19 | 37.37 | 36.99 | -0.45 | -1.20% | 36.71 | 37.67 | 22888 | 8487.06 | 1.52% | 0.00 |
| 2025-11-18 | 37.81 | 37.44 | -0.27 | -0.72% | 37.29 | 37.92 | 27016 | 10157.40 | 1.79% | 0.00 |
| 2025-11-17 | 37.33 | 37.71 | 0.60 | 1.62% | 36.96 | 38.10 | 43226 | 16279.23 | 2.87% | 0.00 |
| 2025-11-14 | 36.28 | 37.11 | 0.60 | 1.64% | 36.09 | 37.83 | 53828 | 19980.64 | 3.57% | 0.00 |
| 2025-11-13 | 36.91 | 36.51 | -0.37 | -1.00% | 36.37 | 37.09 | 35409 | 12967.15 | 2.35% | 1.00 |
| 2025-11-12 | 37.76 | 36.88 | -0.74 | -1.97% | 36.60 | 37.76 | 28385 | 10519.91 | 1.89% | 2.00 |
| 2025-11-11 | 37.65 | 37.62 | 0.07 | 0.19% | 37.42 | 38.31 | 30258 | 11447.54 | 2.01% | 0.00 |
| 2025-11-10 | 38.33 | 37.55 | -0.77 | -2.01% | 37.21 | 38.49 | 36659 | 13804.80 | 2.43% | 0.00 |
| 2025-11-07 | 38.95 | 38.32 | -0.82 | -2.10% | 38.28 | 39.08 | 38936 | 14978.81 | 2.59% | 0.00 |
| 2025-11-06 | 37.68 | 39.14 | 1.51 | 4.01% | 37.58 | 39.28 | 66245 | 25682.03 | 4.40% | 0.00 |
| 2025-11-05 | 37.00 | 37.63 | 0.20 | 0.53% | 36.67 | 37.79 | 37923 | 14146.93 | 2.52% | 0.00 |
| 2025-11-04 | 38.48 | 37.43 | -1.05 | -2.73% | 37.16 | 38.48 | 50035 | 18824.69 | 3.32% | 0.00 |
| 2025-11-03 | 39.02 | 38.48 | -0.69 | -1.76% | 38.14 | 39.21 | 41645 | 16040.32 | 2.77% | 0.00 |
| 2025-10-31 | 38.61 | 39.17 | 1.11 | 2.92% | 38.61 | 39.65 | 68722 | 26912.06 | 4.56% | 0.00 |
| 2025-10-30 | 38.52 | 38.06 | -0.94 | -2.41% | 37.99 | 38.87 | 50825 | 19492.80 | 3.38% | 0.00 |
| 2025-10-29 | 38.37 | 39.00 | 0.63 | 1.64% | 38.12 | 39.08 | 46929 | 18120.03 | 3.12% | 5.00 |
| 2025-10-28 | 38.60 | 38.37 | -0.21 | -0.54% | 38.21 | 39.06 | 43188 | 16650.31 | 2.87% | 0.00 |
| 2025-10-27 | 38.60 | 38.58 | 0.39 | 1.02% | 38.11 | 39.14 | 46210 | 17828.03 | 3.07% | 4.00 |
| 2025-10-24 | 37.47 | 38.19 | 0.74 | 1.98% | 37.47 | 38.38 | 46948 | 17861.38 | 3.12% | 0.00 |
| 2025-10-23 | 37.65 | 37.45 | -0.46 | -1.21% | 36.80 | 37.70 | 41675 | 15476.85 | 2.77% | 0.00 |
| 2025-10-22 | 37.90 | 37.91 | -0.04 | -0.11% | 37.37 | 38.70 | 45559 | 17346.67 | 3.03% | 2.00 |
| 2025-10-21 | 38.15 | 37.95 | 0.00 | 0.00% | 37.58 | 38.75 | 59553 | 22662.23 | 3.96% | 0.00 |
| 2025-10-20 | 37.99 | 37.95 | 0.69 | 1.85% | 37.38 | 38.37 | 34143 | 12980.41 | 2.27% | 0.00 |
| 2025-10-17 | 38.41 | 37.26 | -1.25 | -3.25% | 37.07 | 38.58 | 43747 | 16489.49 | 2.91% | 1.00 |
| 2025-10-16 | 40.00 | 38.51 | -1.17 | -2.95% | 38.04 | 40.03 | 56778 | 22012.04 | 3.77% | 0.00 |
华辰装备(300809)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。
