| 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 | 27.06 | 28.15 | 1.11 | 4.11% | 27.06 | 28.20 | 15600 | 4354.69 | 3.57% | 0.00 |
| 2026-03-24 | 25.93 | 27.04 | 1.57 | 6.16% | 25.53 | 27.05 | 19774 | 5186.11 | 4.53% | 0.00 |
| 2026-03-23 | 27.06 | 25.47 | -2.14 | -7.75% | 25.07 | 27.16 | 22025 | 5766.94 | 5.05% | 0.00 |
| 2026-03-20 | 29.17 | 27.61 | -1.42 | -4.89% | 27.58 | 29.21 | 24470 | 6916.83 | 5.61% | 0.00 |
| 2026-03-19 | 29.60 | 29.03 | -0.80 | -2.68% | 28.90 | 29.83 | 15434 | 4511.56 | 3.54% | 0.00 |
| 2026-03-18 | 29.16 | 29.83 | 0.77 | 2.65% | 29.06 | 29.86 | 13083 | 3860.67 | 3.00% | 0.00 |
| 2026-03-17 | 29.83 | 29.06 | -0.72 | -2.42% | 29.06 | 30.08 | 14876 | 4405.93 | 3.41% | 0.00 |
| 2026-03-16 | 29.71 | 29.78 | -0.23 | -0.77% | 29.48 | 30.30 | 18619 | 5557.12 | 4.27% | 0.00 |
| 2026-03-13 | 29.66 | 30.01 | 0.46 | 1.56% | 29.32 | 30.65 | 18235 | 5488.13 | 4.18% | 0.00 |
| 2026-03-12 | 29.87 | 29.55 | -0.45 | -1.50% | 29.42 | 30.13 | 11487 | 3420.20 | 2.63% | 0.00 |
| 2026-03-11 | 30.05 | 30.00 | -0.07 | -0.23% | 29.60 | 30.80 | 12007 | 3615.62 | 2.75% | 0.00 |
| 2026-03-10 | 29.26 | 30.07 | 1.01 | 3.48% | 29.26 | 30.09 | 14379 | 4298.05 | 3.29% | 0.00 |
| 2026-03-09 | 29.28 | 29.06 | -0.35 | -1.19% | 28.69 | 29.40 | 16947 | 4925.99 | 3.88% | 0.00 |
| 2026-03-06 | 28.10 | 29.41 | 1.16 | 4.11% | 27.82 | 29.58 | 16072 | 4669.94 | 3.68% | 0.00 |
| 2026-03-05 | 28.05 | 28.25 | 0.73 | 2.65% | 27.89 | 28.56 | 14203 | 4014.61 | 3.25% | 0.00 |
| 2026-03-04 | 27.30 | 27.52 | 0.00 | 0.00% | 27.02 | 27.94 | 15411 | 4242.06 | 3.53% | 0.00 |
| 2026-03-03 | 28.37 | 27.52 | -0.86 | -3.03% | 27.45 | 28.69 | 19216 | 5405.58 | 4.40% | 0.00 |
| 2026-03-02 | 29.51 | 28.38 | -1.42 | -4.77% | 28.06 | 29.65 | 23925 | 6839.93 | 5.48% | 0.00 |
| 2026-02-27 | 29.79 | 29.80 | -0.03 | -0.10% | 29.53 | 29.86 | 9604 | 2851.84 | 2.20% | 0.00 |
| 2026-02-26 | 30.10 | 29.83 | -0.26 | -0.86% | 29.62 | 30.36 | 14507 | 4327.43 | 3.32% | 0.00 |
| 2026-02-25 | 29.93 | 30.09 | 0.25 | 0.84% | 29.66 | 30.54 | 15292 | 4623.33 | 3.50% | 0.00 |
| 2026-02-24 | 29.37 | 29.84 | 0.54 | 1.84% | 29.19 | 29.95 | 13310 | 3950.03 | 3.05% | 0.00 |
| 2026-02-13 | 29.19 | 29.30 | 0.24 | 0.83% | 28.92 | 29.68 | 18528 | 5449.67 | 4.25% | 0.00 |
| 2026-02-12 | 29.52 | 29.06 | -0.46 | -1.56% | 28.93 | 29.59 | 13754 | 4018.08 | 3.15% | 0.00 |
| 2026-02-11 | 29.40 | 29.52 | 0.12 | 0.41% | 29.14 | 29.84 | 13953 | 4122.10 | 3.20% | 0.00 |
| 2026-02-10 | 29.54 | 29.40 | -0.04 | -0.14% | 29.35 | 29.80 | 12616 | 3729.75 | 2.89% | 0.00 |
| 2026-02-09 | 29.38 | 29.44 | 0.35 | 1.20% | 29.14 | 29.53 | 14094 | 4139.47 | 3.23% | 0.00 |
| 2026-02-06 | 29.16 | 29.09 | -0.11 | -0.38% | 28.75 | 29.66 | 20266 | 5928.93 | 4.64% | 0.00 |
| 2026-02-05 | 28.73 | 29.20 | 0.32 | 1.11% | 28.73 | 29.97 | 28052 | 8270.01 | 6.43% | 0.00 |
| 2026-02-04 | 28.83 | 28.88 | 0.05 | 0.17% | 28.58 | 29.42 | 14992 | 4339.62 | 3.43% | 0.00 |
| 2026-02-03 | 28.22 | 28.83 | 0.68 | 2.42% | 28.10 | 28.85 | 17212 | 4920.25 | 3.94% | 0.00 |
| 2026-02-02 | 28.53 | 28.15 | -0.36 | -1.26% | 28.09 | 28.71 | 19457 | 5537.61 | 4.46% | 0.00 |
| 2026-01-30 | 27.77 | 28.51 | 0.73 | 2.63% | 27.60 | 28.55 | 18808 | 5297.67 | 4.31% | 0.00 |
| 2026-01-29 | 27.88 | 27.78 | -0.09 | -0.32% | 27.51 | 28.29 | 11363 | 3170.79 | 2.60% | 0.00 |
| 2026-01-28 | 28.43 | 27.87 | -0.58 | -2.04% | 27.72 | 28.56 | 11543 | 3238.99 | 2.64% | 0.00 |
| 2026-01-27 | 28.23 | 28.45 | 0.08 | 0.28% | 27.41 | 28.48 | 17540 | 4908.73 | 4.02% | 0.00 |
| 2026-01-26 | 28.93 | 28.37 | -0.38 | -1.32% | 28.19 | 28.93 | 18365 | 5229.50 | 4.21% | 0.00 |
| 2026-01-23 | 28.57 | 28.75 | 0.18 | 0.63% | 28.36 | 28.78 | 13548 | 3872.16 | 3.10% | 0.00 |
| 2026-01-22 | 28.32 | 28.57 | 0.31 | 1.10% | 28.09 | 28.70 | 13520 | 3850.45 | 3.10% | 0.00 |
| 2026-01-21 | 28.07 | 28.26 | 0.06 | 0.21% | 27.69 | 28.30 | 12718 | 3577.06 | 2.91% | 0.00 |
| 2026-01-20 | 27.82 | 28.20 | 0.41 | 1.48% | 27.71 | 28.21 | 16520 | 4624.05 | 3.78% | 0.00 |
| 2026-01-19 | 27.33 | 27.79 | 0.32 | 1.16% | 27.19 | 27.97 | 15807 | 4379.50 | 3.62% | 0.00 |
| 2026-01-16 | 27.34 | 27.47 | 0.18 | 0.66% | 26.92 | 27.53 | 13676 | 3725.14 | 3.13% | 0.00 |
| 2026-01-15 | 27.02 | 27.29 | 0.09 | 0.33% | 27.02 | 27.40 | 10301 | 2803.00 | 2.36% | 0.00 |
| 2026-01-14 | 27.12 | 27.20 | 0.14 | 0.52% | 26.60 | 27.48 | 16589 | 4504.52 | 3.80% | 0.00 |
| 2026-01-13 | 27.12 | 27.06 | -0.09 | -0.33% | 26.88 | 27.60 | 18359 | 5010.42 | 4.21% | 0.00 |
| 2026-01-12 | 26.64 | 27.15 | 0.51 | 1.91% | 26.46 | 27.31 | 17127 | 4620.12 | 3.92% | 0.00 |
| 2026-01-09 | 26.30 | 26.64 | 0.28 | 1.06% | 26.16 | 26.64 | 12948 | 3425.75 | 2.97% | 0.00 |
| 2026-01-08 | 26.05 | 26.36 | 0.26 | 1.00% | 25.98 | 26.60 | 11662 | 3074.05 | 2.67% | 0.00 |
| 2026-01-07 | 26.13 | 26.10 | -0.03 | -0.11% | 25.91 | 26.34 | 11692 | 3051.94 | 2.68% | 0.00 |
| 2026-01-06 | 26.35 | 26.13 | -0.22 | -0.83% | 26.11 | 26.66 | 12802 | 3367.19 | 2.93% | 0.00 |
| 2026-01-05 | 25.88 | 26.35 | 0.44 | 1.70% | 25.80 | 26.47 | 12690 | 3333.45 | 2.91% | 0.00 |
| 2025-12-31 | 25.72 | 25.91 | 0.19 | 0.74% | 25.46 | 25.95 | 9917 | 2550.05 | 2.27% | 0.00 |
| 2025-12-30 | 25.85 | 25.72 | -0.19 | -0.73% | 25.65 | 26.13 | 9394 | 2427.37 | 2.15% | 0.00 |
| 2025-12-29 | 25.83 | 25.91 | 0.14 | 0.54% | 25.57 | 26.10 | 9505 | 2461.65 | 2.18% | 0.00 |
| 2025-12-26 | 26.20 | 25.77 | -0.32 | -1.23% | 25.71 | 26.26 | 10212 | 2645.71 | 2.34% | 0.00 |
| 2025-12-25 | 26.04 | 26.09 | 0.12 | 0.46% | 25.75 | 26.22 | 9339 | 2424.59 | 2.14% | 0.00 |
| 2025-12-24 | 25.80 | 25.97 | 0.11 | 0.43% | 25.67 | 26.12 | 8218 | 2130.44 | 1.88% | 0.00 |
| 2025-12-23 | 26.17 | 25.86 | -0.40 | -1.52% | 25.65 | 26.36 | 15503 | 4006.63 | 3.55% | 0.00 |
| 2025-12-22 | 26.40 | 26.26 | -0.10 | -0.38% | 26.17 | 26.57 | 10251 | 2698.05 | 2.35% | 0.00 |
| 2025-12-19 | 25.85 | 26.36 | 0.64 | 2.49% | 25.69 | 26.37 | 11138 | 2902.77 | 2.55% | 0.00 |
| 2025-12-18 | 25.07 | 25.72 | 0.53 | 2.10% | 25.07 | 26.08 | 15694 | 4049.48 | 3.60% | 0.00 |
| 2025-12-17 | 25.20 | 25.19 | 0.02 | 0.08% | 24.62 | 25.35 | 12900 | 3220.95 | 2.96% | 0.00 |
| 2025-12-16 | 25.43 | 25.17 | -0.41 | -1.60% | 25.02 | 25.70 | 13044 | 3291.95 | 2.99% | 0.00 |
| 2025-12-15 | 25.68 | 25.58 | -0.13 | -0.51% | 25.06 | 25.96 | 16332 | 4177.04 | 3.74% | 0.00 |
| 2025-12-12 | 26.11 | 25.71 | -0.40 | -1.53% | 25.60 | 26.56 | 15715 | 4089.57 | 3.60% | 0.00 |
| 2025-12-11 | 26.66 | 26.11 | -0.60 | -2.25% | 26.01 | 26.85 | 14410 | 3792.96 | 3.30% | 0.00 |
| 2025-12-10 | 26.83 | 26.71 | -0.24 | -0.89% | 26.62 | 27.09 | 9753 | 2615.24 | 2.23% | 0.00 |
| 2025-12-09 | 27.31 | 26.95 | -0.36 | -1.32% | 26.90 | 27.59 | 8742 | 2377.53 | 2.00% | 0.00 |
| 2025-12-08 | 27.40 | 27.31 | -0.09 | -0.33% | 27.20 | 27.64 | 12267 | 3363.68 | 2.81% | 0.00 |
| 2025-12-05 | 26.55 | 27.40 | 0.85 | 3.20% | 26.34 | 27.64 | 16742 | 4526.62 | 3.84% | 0.00 |
| 2025-12-04 | 27.26 | 26.55 | -0.71 | -2.60% | 26.52 | 27.47 | 14520 | 3886.06 | 3.33% | 0.00 |
| 2025-12-03 | 27.93 | 27.26 | -0.54 | -1.94% | 27.11 | 28.15 | 13050 | 3575.33 | 2.99% | 0.00 |
| 2025-12-02 | 28.20 | 27.80 | -0.42 | -1.49% | 27.71 | 28.21 | 12675 | 3538.25 | 2.90% | 0.00 |
| 2025-12-01 | 28.13 | 28.22 | 0.28 | 1.00% | 27.95 | 28.65 | 16044 | 4540.28 | 3.68% | 0.00 |
| 2025-11-28 | 27.21 | 27.94 | 0.62 | 2.27% | 27.10 | 28.09 | 15566 | 4296.77 | 3.57% | 0.00 |
| 2025-11-27 | 26.60 | 27.32 | 0.60 | 2.25% | 26.60 | 27.47 | 16185 | 4397.24 | 3.71% | 0.00 |
| 2025-11-26 | 27.28 | 26.72 | -0.51 | -1.87% | 26.59 | 27.58 | 17749 | 4793.18 | 4.07% | 0.00 |
| 2025-11-25 | 27.02 | 27.23 | 0.18 | 0.67% | 27.02 | 27.66 | 18915 | 5174.30 | 4.33% | 0.00 |
| 2025-11-24 | 27.33 | 27.05 | 0.47 | 1.77% | 26.56 | 27.86 | 35149 | 9525.79 | 8.05% | 0.00 |
华业香料(300886)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。
