| 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 | 30.03 | 30.20 | 0.38 | 1.27% | 29.82 | 30.60 | 13720 | 4138.43 | 2.56% | 0.00 |
| 2026-03-24 | 29.19 | 29.82 | 1.23 | 4.30% | 28.50 | 29.82 | 17075 | 4985.09 | 3.19% | 0.00 |
| 2026-03-23 | 29.91 | 28.59 | -1.64 | -5.43% | 28.27 | 30.30 | 25636 | 7515.31 | 4.78% | 0.00 |
| 2026-03-20 | 31.45 | 30.23 | -1.32 | -4.18% | 30.19 | 31.93 | 15282 | 4711.39 | 2.85% | 0.00 |
| 2026-03-19 | 32.10 | 31.55 | -0.93 | -2.86% | 31.36 | 32.30 | 9586 | 3047.61 | 1.79% | 0.00 |
| 2026-03-18 | 32.37 | 32.48 | 0.02 | 0.06% | 31.63 | 32.52 | 10813 | 3468.21 | 2.02% | 0.00 |
| 2026-03-17 | 32.80 | 32.46 | -0.32 | -0.98% | 31.88 | 32.98 | 10700 | 3468.96 | 2.00% | 0.00 |
| 2026-03-16 | 32.59 | 32.78 | 0.10 | 0.31% | 32.42 | 33.07 | 10748 | 3513.02 | 2.01% | 0.00 |
| 2026-03-13 | 32.63 | 32.68 | -0.02 | -0.06% | 32.34 | 33.44 | 14745 | 4850.29 | 2.75% | 0.00 |
| 2026-03-12 | 33.12 | 32.70 | -0.42 | -1.27% | 32.50 | 33.29 | 13977 | 4591.44 | 2.61% | 0.00 |
| 2026-03-11 | 33.68 | 33.12 | -0.41 | -1.22% | 32.91 | 34.16 | 23142 | 7756.70 | 4.32% | 0.00 |
| 2026-03-10 | 32.98 | 33.53 | 1.19 | 3.68% | 32.73 | 33.96 | 23551 | 7854.68 | 4.40% | 0.00 |
| 2026-03-09 | 32.08 | 32.34 | -0.18 | -0.55% | 31.52 | 32.46 | 18431 | 5901.60 | 3.44% | 0.00 |
| 2026-03-06 | 30.40 | 32.52 | 2.05 | 6.73% | 30.31 | 32.69 | 26103 | 8305.70 | 4.87% | 0.00 |
| 2026-03-05 | 31.00 | 30.47 | 0.19 | 0.63% | 30.33 | 31.32 | 17803 | 5487.79 | 3.32% | 0.00 |
| 2026-03-04 | 30.50 | 30.28 | -0.30 | -0.98% | 29.93 | 30.64 | 16154 | 4886.04 | 3.01% | 0.00 |
| 2026-03-03 | 31.71 | 30.58 | -1.13 | -3.56% | 30.00 | 32.30 | 20053 | 6281.11 | 3.74% | 0.00 |
| 2026-03-02 | 32.98 | 31.71 | -1.88 | -5.60% | 31.56 | 33.27 | 20948 | 6737.53 | 3.91% | 0.00 |
| 2026-02-27 | 33.71 | 33.59 | 0.01 | 0.03% | 33.24 | 33.98 | 10527 | 3535.57 | 1.96% | 0.00 |
| 2026-02-26 | 33.80 | 33.58 | -0.05 | -0.15% | 33.42 | 33.82 | 10277 | 3448.77 | 1.92% | 0.00 |
| 2026-02-25 | 34.15 | 33.63 | -0.36 | -1.06% | 33.58 | 34.20 | 13215 | 4470.07 | 2.47% | 0.00 |
| 2026-02-24 | 34.14 | 33.99 | 0.34 | 1.01% | 33.80 | 34.50 | 14211 | 4844.52 | 2.65% | 0.00 |
| 2026-02-13 | 33.79 | 33.65 | 0.12 | 0.36% | 33.52 | 34.12 | 13380 | 4532.77 | 2.50% | 0.00 |
| 2026-02-12 | 34.00 | 33.53 | -0.29 | -0.86% | 33.40 | 34.10 | 11697 | 3947.87 | 2.18% | 0.00 |
| 2026-02-11 | 33.78 | 33.82 | 0.00 | 0.00% | 33.45 | 34.18 | 15205 | 5151.94 | 2.84% | 0.00 |
| 2026-02-10 | 32.97 | 33.82 | 1.00 | 3.05% | 32.66 | 34.05 | 23420 | 7829.06 | 4.37% | 0.00 |
| 2026-02-09 | 32.50 | 32.82 | 0.72 | 2.24% | 32.44 | 32.88 | 12949 | 4234.58 | 2.42% | 0.00 |
| 2026-02-06 | 32.02 | 32.10 | -0.24 | -0.74% | 31.56 | 32.48 | 11327 | 3642.45 | 2.11% | 0.00 |
| 2026-02-05 | 32.20 | 32.34 | 0.14 | 0.43% | 31.98 | 32.60 | 8881 | 2863.33 | 1.66% | 0.00 |
| 2026-02-04 | 32.23 | 32.20 | -0.03 | -0.09% | 31.99 | 32.78 | 11280 | 3641.31 | 2.11% | 0.00 |
| 2026-02-03 | 31.99 | 32.23 | 0.47 | 1.48% | 31.76 | 32.30 | 13517 | 4336.76 | 2.52% | 0.00 |
| 2026-02-02 | 31.98 | 31.76 | -0.44 | -1.37% | 31.70 | 32.66 | 12763 | 4107.24 | 2.38% | 0.00 |
| 2026-01-30 | 31.72 | 32.20 | 0.48 | 1.51% | 31.27 | 32.32 | 14754 | 4697.52 | 2.75% | 0.00 |
| 2026-01-29 | 32.18 | 31.72 | -0.46 | -1.43% | 31.45 | 32.80 | 13491 | 4319.73 | 2.52% | 0.00 |
| 2026-01-28 | 32.70 | 32.18 | -0.54 | -1.65% | 32.18 | 32.90 | 12582 | 4068.59 | 2.35% | 0.00 |
| 2026-01-27 | 32.94 | 32.72 | -0.28 | -0.85% | 31.94 | 33.27 | 14659 | 4772.87 | 2.74% | 0.00 |
| 2026-01-26 | 33.82 | 33.00 | -0.89 | -2.63% | 32.62 | 34.03 | 16244 | 5378.90 | 3.03% | 0.00 |
| 2026-01-23 | 33.38 | 33.89 | 0.84 | 2.54% | 33.20 | 34.23 | 22019 | 7435.63 | 4.11% | 0.00 |
| 2026-01-22 | 32.86 | 33.05 | 0.33 | 1.01% | 32.54 | 33.24 | 11205 | 3690.35 | 2.09% | 0.00 |
| 2026-01-21 | 32.58 | 32.72 | 0.13 | 0.40% | 32.26 | 32.78 | 12008 | 3917.02 | 2.24% | 0.00 |
| 2026-01-20 | 32.99 | 32.59 | -0.20 | -0.61% | 32.28 | 33.08 | 14081 | 4601.89 | 2.63% | 0.00 |
| 2026-01-19 | 32.91 | 32.79 | -0.10 | -0.30% | 32.56 | 33.08 | 9355 | 3071.22 | 1.75% | 0.00 |
| 2026-01-16 | 33.04 | 32.89 | -0.16 | -0.48% | 32.40 | 33.20 | 14252 | 4679.45 | 2.66% | 0.00 |
| 2026-01-15 | 33.51 | 33.05 | -0.42 | -1.25% | 32.83 | 33.75 | 14944 | 4953.82 | 2.79% | 0.00 |
| 2026-01-14 | 32.95 | 33.47 | 0.52 | 1.58% | 32.70 | 34.04 | 27627 | 9210.68 | 5.16% | 0.00 |
| 2026-01-13 | 33.65 | 32.95 | -0.80 | -2.37% | 32.87 | 34.29 | 24759 | 8269.77 | 4.62% | 0.00 |
| 2026-01-12 | 32.23 | 33.75 | 1.52 | 4.72% | 32.10 | 34.24 | 44427 | 14953.46 | 8.29% | 0.00 |
| 2026-01-09 | 33.09 | 32.23 | 0.56 | 1.77% | 31.71 | 33.50 | 28409 | 9196.56 | 5.30% | 0.00 |
| 2026-01-08 | 31.21 | 31.67 | 0.24 | 0.76% | 31.03 | 31.73 | 16088 | 5055.97 | 3.00% | 0.00 |
| 2026-01-07 | 32.01 | 31.43 | -0.74 | -2.30% | 31.33 | 32.15 | 15764 | 4980.00 | 2.94% | 0.00 |
| 2026-01-06 | 31.59 | 32.17 | 0.80 | 2.55% | 31.43 | 32.51 | 22158 | 7103.94 | 4.13% | 0.00 |
| 2026-01-05 | 31.17 | 31.37 | 0.22 | 0.71% | 30.93 | 31.49 | 13943 | 4368.42 | 2.60% | 0.00 |
| 2025-12-31 | 31.09 | 31.15 | 0.23 | 0.74% | 30.65 | 31.60 | 10029 | 3123.61 | 1.87% | 0.00 |
| 2025-12-30 | 31.00 | 30.92 | -0.22 | -0.71% | 30.60 | 31.38 | 9505 | 2946.86 | 1.77% | 0.00 |
| 2025-12-29 | 31.34 | 31.14 | -0.24 | -0.76% | 30.90 | 31.49 | 12579 | 3920.99 | 2.35% | 0.00 |
| 2025-12-26 | 31.50 | 31.38 | -0.27 | -0.85% | 31.06 | 32.00 | 13470 | 4235.64 | 2.51% | 0.00 |
| 2025-12-25 | 30.83 | 31.65 | 0.95 | 3.09% | 30.50 | 31.66 | 13814 | 4309.91 | 2.58% | 0.00 |
| 2025-12-24 | 30.78 | 30.70 | 0.23 | 0.75% | 30.35 | 31.10 | 12478 | 3843.93 | 2.33% | 0.00 |
| 2025-12-23 | 31.33 | 30.47 | -0.83 | -2.65% | 30.36 | 31.50 | 15537 | 4774.45 | 2.90% | 0.00 |
| 2025-12-22 | 31.46 | 31.30 | -0.09 | -0.29% | 31.24 | 32.32 | 21981 | 6965.49 | 4.10% | 0.00 |
| 2025-12-19 | 30.25 | 31.39 | 1.14 | 3.77% | 30.06 | 31.69 | 21404 | 6668.69 | 3.99% | 0.00 |
| 2025-12-18 | 29.51 | 30.25 | 0.45 | 1.51% | 29.40 | 30.60 | 18403 | 5558.60 | 3.43% | 0.00 |
| 2025-12-17 | 29.75 | 29.80 | -0.26 | -0.86% | 29.01 | 30.87 | 20670 | 6148.94 | 3.86% | 0.00 |
| 2025-12-16 | 30.11 | 30.06 | 0.62 | 2.11% | 29.30 | 31.19 | 24967 | 7515.01 | 4.66% | 0.00 |
| 2025-12-15 | 29.32 | 29.44 | -0.04 | -0.14% | 29.11 | 29.79 | 7039 | 2072.12 | 1.31% | 0.00 |
| 2025-12-12 | 29.78 | 29.48 | -0.40 | -1.34% | 29.45 | 30.20 | 9163 | 2728.95 | 1.71% | 0.00 |
| 2025-12-11 | 30.57 | 29.88 | -0.69 | -2.26% | 29.80 | 30.71 | 11125 | 3352.73 | 2.08% | 0.00 |
| 2025-12-10 | 31.06 | 30.57 | -0.49 | -1.58% | 30.40 | 31.17 | 8559 | 2632.52 | 1.60% | 0.00 |
| 2025-12-09 | 31.28 | 31.06 | -0.22 | -0.70% | 30.90 | 31.39 | 6333 | 1973.42 | 1.18% | 0.00 |
| 2025-12-08 | 30.84 | 31.28 | 0.47 | 1.53% | 30.81 | 31.49 | 12089 | 3769.92 | 2.26% | 0.00 |
| 2025-12-05 | 30.19 | 30.81 | 0.63 | 2.09% | 29.82 | 30.93 | 10788 | 3280.32 | 2.01% | 0.00 |
| 2025-12-04 | 30.85 | 30.18 | -0.59 | -1.92% | 30.10 | 30.97 | 8023 | 2441.21 | 1.50% | 0.00 |
| 2025-12-03 | 31.30 | 30.77 | -0.49 | -1.57% | 30.56 | 31.30 | 9286 | 2860.75 | 1.73% | 0.00 |
| 2025-12-02 | 31.68 | 31.26 | -0.39 | -1.23% | 31.20 | 31.68 | 6012 | 1884.51 | 1.12% | 0.00 |
| 2025-12-01 | 31.61 | 31.65 | 0.04 | 0.13% | 31.45 | 32.17 | 10447 | 3329.67 | 1.95% | 0.00 |
| 2025-11-28 | 31.27 | 31.61 | 0.24 | 0.77% | 31.11 | 31.62 | 7467 | 2347.97 | 1.39% | 0.00 |
| 2025-11-27 | 31.10 | 31.37 | 0.42 | 1.36% | 30.81 | 31.66 | 12433 | 3892.20 | 2.32% | 0.00 |
| 2025-11-26 | 30.94 | 30.95 | 0.01 | 0.03% | 30.50 | 31.37 | 11907 | 3691.41 | 2.22% | 0.00 |
| 2025-11-25 | 31.12 | 30.94 | 0.22 | 0.72% | 30.70 | 31.21 | 11671 | 3619.55 | 2.18% | 0.00 |
| 2025-11-24 | 30.28 | 30.72 | 0.66 | 2.20% | 30.09 | 30.98 | 13494 | 4115.33 | 2.52% | 0.00 |
华安鑫创(300928)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。
