| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 48.99 | 50.17 | 1.05 | 2.14% | 48.89 | 50.17 | 31632 | 15713.83 | 0.27% | 0.00 |
| 2026-02-03 | 49.30 | 49.12 | 0.26 | 0.53% | 48.37 | 49.47 | 25464 | 12430.68 | 0.22% | 0.00 |
| 2026-02-02 | 48.07 | 48.86 | 0.69 | 1.43% | 47.91 | 49.66 | 37165 | 18260.60 | 0.32% | 0.00 |
| 2026-01-30 | 48.96 | 48.17 | -0.79 | -1.61% | 48.17 | 49.46 | 34128 | 16668.33 | 0.29% | 0.00 |
| 2026-01-29 | 48.30 | 48.96 | 0.41 | 0.84% | 48.11 | 49.24 | 28227 | 13774.17 | 0.24% | 0.00 |
| 2026-01-28 | 48.30 | 48.55 | 0.21 | 0.43% | 47.60 | 48.58 | 38131 | 18322.78 | 0.33% | 1.00 |
| 2026-01-27 | 49.17 | 48.34 | -0.94 | -1.91% | 48.23 | 49.17 | 34262 | 16635.97 | 0.29% | 0.00 |
| 2026-01-26 | 49.11 | 49.28 | 0.20 | 0.41% | 48.75 | 49.47 | 33485 | 16477.09 | 0.29% | 2.00 |
| 2026-01-23 | 49.70 | 49.08 | -0.54 | -1.09% | 49.03 | 49.90 | 44824 | 22090.22 | 0.38% | 0.00 |
| 2026-01-22 | 50.84 | 49.62 | -1.24 | -2.44% | 49.58 | 50.88 | 44087 | 22109.60 | 0.38% | 0.00 |
| 2026-01-21 | 51.50 | 50.86 | -0.63 | -1.22% | 50.54 | 51.50 | 35510 | 18038.41 | 0.30% | 0.00 |
| 2026-01-20 | 50.60 | 51.49 | 1.00 | 1.98% | 50.53 | 51.60 | 32131 | 16487.54 | 0.28% | 0.00 |
| 2026-01-19 | 50.21 | 50.49 | -0.01 | -0.02% | 50.21 | 50.84 | 17879 | 9042.75 | 0.15% | 0.00 |
| 2026-01-16 | 51.82 | 50.50 | -0.95 | -1.85% | 50.19 | 51.84 | 34949 | 17718.12 | 0.30% | 0.00 |
| 2026-01-15 | 51.25 | 51.45 | 0.25 | 0.49% | 51.02 | 51.76 | 29374 | 15109.28 | 0.25% | 0.00 |
| 2026-01-14 | 51.20 | 51.20 | 0.10 | 0.20% | 50.62 | 51.84 | 35285 | 18079.19 | 0.30% | 0.00 |
| 2026-01-13 | 50.78 | 51.10 | 0.35 | 0.69% | 50.41 | 51.38 | 44804 | 22904.37 | 0.38% | 0.00 |
| 2026-01-12 | 50.54 | 50.75 | 0.25 | 0.50% | 50.32 | 50.85 | 27461 | 13903.67 | 0.24% | 0.00 |
| 2026-01-09 | 50.11 | 50.50 | 0.34 | 0.68% | 49.91 | 50.53 | 38790 | 19527.45 | 0.33% | 0.00 |
| 2026-01-08 | 49.92 | 50.16 | 0.21 | 0.42% | 49.48 | 50.19 | 33859 | 16880.78 | 0.29% | 0.00 |
| 2026-01-07 | 50.62 | 49.95 | -0.67 | -1.32% | 49.86 | 50.62 | 39221 | 19627.17 | 0.34% | 0.00 |
| 2026-01-06 | 51.27 | 50.62 | -0.65 | -1.27% | 50.24 | 51.37 | 46988 | 23816.20 | 0.40% | 0.00 |
| 2026-01-05 | 50.30 | 51.27 | 1.06 | 2.11% | 49.90 | 51.42 | 33061 | 16826.04 | 0.28% | 0.00 |
| 2025-12-31 | 50.95 | 50.21 | -0.74 | -1.45% | 50.17 | 51.30 | 33114 | 16714.95 | 0.28% | 0.00 |
| 2025-12-30 | 51.33 | 50.95 | -0.38 | -0.74% | 50.69 | 51.50 | 25423 | 12961.27 | 0.22% | 0.00 |
| 2025-12-29 | 52.71 | 51.33 | -1.38 | -2.62% | 51.20 | 52.98 | 33156 | 17130.89 | 0.28% | 0.00 |
| 2025-12-26 | 52.35 | 52.71 | 0.28 | 0.53% | 52.10 | 53.14 | 21650 | 11392.48 | 0.19% | 0.00 |
| 2025-12-25 | 52.24 | 52.43 | 0.25 | 0.48% | 51.83 | 52.60 | 22796 | 11914.92 | 0.20% | 0.00 |
| 2025-12-24 | 52.65 | 52.18 | -0.50 | -0.95% | 51.83 | 53.00 | 28345 | 14791.32 | 0.24% | 0.00 |
| 2025-12-23 | 53.11 | 52.68 | -0.61 | -1.14% | 52.28 | 53.33 | 28730 | 15183.56 | 0.25% | 0.00 |
| 2025-12-22 | 54.70 | 53.29 | -1.56 | -2.84% | 52.61 | 55.19 | 32954 | 17583.98 | 0.28% | 0.00 |
| 2025-12-19 | 55.38 | 54.85 | -0.36 | -0.65% | 54.55 | 55.55 | 14709 | 8075.29 | 0.13% | 0.00 |
| 2025-12-18 | 56.30 | 55.21 | -1.04 | -1.85% | 55.18 | 56.82 | 15141 | 8419.97 | 0.13% | 0.00 |
| 2025-12-17 | 55.88 | 56.25 | 0.52 | 0.93% | 55.80 | 57.00 | 14182 | 8008.59 | 0.12% | 0.00 |
| 2025-12-16 | 58.60 | 55.73 | -2.88 | -4.91% | 55.73 | 58.71 | 23539 | 13338.41 | 0.20% | 0.00 |
| 2025-12-15 | 59.56 | 58.61 | -1.20 | -2.01% | 58.21 | 61.26 | 32901 | 19502.67 | 0.28% | 0.00 |
| 2025-12-12 | 58.09 | 59.81 | 1.83 | 3.16% | 57.61 | 60.70 | 33805 | 20021.92 | 0.29% | 0.00 |
| 2025-12-11 | 58.48 | 57.98 | -0.29 | -0.50% | 57.69 | 58.85 | 13071 | 7603.97 | 0.11% | 0.00 |
| 2025-12-10 | 56.90 | 58.27 | 0.72 | 1.25% | 56.90 | 58.55 | 18724 | 10858.27 | 0.16% | 0.00 |
| 2025-12-09 | 57.93 | 57.55 | -0.25 | -0.43% | 56.90 | 58.30 | 20360 | 11696.84 | 0.17% | 0.00 |
| 2025-12-08 | 58.30 | 57.80 | -1.07 | -1.82% | 57.20 | 58.79 | 22002 | 12740.92 | 0.19% | 0.00 |
| 2025-12-05 | 62.60 | 58.87 | -3.82 | -6.09% | 56.84 | 63.23 | 71173 | 41693.19 | 0.61% | 0.00 |
| 2025-12-04 | 63.59 | 62.69 | -0.61 | -0.96% | 62.00 | 63.84 | 17097 | 10715.75 | 0.15% | 0.00 |
| 2025-12-03 | 61.99 | 63.30 | 1.30 | 2.10% | 61.99 | 64.36 | 20985 | 13263.29 | 0.18% | 0.00 |
| 2025-12-02 | 62.85 | 62.00 | -1.20 | -1.90% | 61.88 | 63.74 | 14568 | 9108.78 | 0.12% | 0.00 |
| 2025-12-01 | 61.18 | 63.20 | 2.10 | 3.44% | 60.60 | 63.80 | 28781 | 18097.86 | 0.25% | 0.00 |
| 2025-11-28 | 61.35 | 61.10 | -0.09 | -0.15% | 60.20 | 61.70 | 22975 | 14024.88 | 0.20% | 0.00 |
| 2025-11-27 | 60.18 | 61.19 | 1.16 | 1.93% | 59.40 | 61.52 | 21365 | 13006.83 | 0.18% | 0.00 |
| 2025-11-26 | 58.59 | 60.03 | 1.38 | 2.35% | 58.58 | 60.68 | 20755 | 12456.87 | 0.18% | 0.00 |
| 2025-11-25 | 59.40 | 58.65 | -0.74 | -1.25% | 58.19 | 59.61 | 17820 | 10444.41 | 0.15% | 0.00 |
| 2025-11-24 | 58.78 | 59.39 | 0.63 | 1.07% | 58.50 | 59.65 | 15820 | 9350.31 | 0.14% | 0.00 |
| 2025-11-21 | 59.50 | 58.76 | -0.06 | -0.10% | 58.50 | 60.00 | 23603 | 13955.73 | 0.20% | 0.00 |
| 2025-11-20 | 59.01 | 58.82 | 0.02 | 0.03% | 58.40 | 59.48 | 11454 | 6762.93 | 0.10% | 0.00 |
| 2025-11-19 | 59.60 | 58.80 | -0.84 | -1.41% | 58.68 | 60.12 | 11769 | 6955.13 | 0.10% | 0.00 |
| 2025-11-18 | 60.20 | 59.64 | -0.61 | -1.01% | 58.72 | 60.42 | 14281 | 8489.86 | 0.12% | 0.00 |
| 2025-11-17 | 60.20 | 60.25 | 0.44 | 0.74% | 58.41 | 61.03 | 23547 | 14077.33 | 0.20% | 0.00 |
| 2025-11-14 | 60.87 | 59.81 | -0.56 | -0.93% | 59.81 | 61.94 | 18330 | 11153.14 | 0.16% | 0.00 |
| 2025-11-13 | 59.72 | 60.37 | 0.80 | 1.34% | 59.10 | 61.23 | 19664 | 11805.71 | 0.17% | 0.00 |
| 2025-11-12 | 58.61 | 59.57 | 0.98 | 1.67% | 58.38 | 61.08 | 24108 | 14446.74 | 0.21% | 0.00 |
| 2025-11-11 | 60.37 | 58.59 | -2.26 | -3.71% | 58.17 | 60.37 | 24743 | 14567.90 | 0.21% | 0.00 |
| 2025-11-10 | 58.19 | 60.85 | 2.63 | 4.52% | 57.89 | 60.85 | 21281 | 12683.59 | 0.18% | 1.00 |
| 2025-11-07 | 58.65 | 58.22 | -0.60 | -1.02% | 58.18 | 59.29 | 14209 | 8320.93 | 0.12% | 0.00 |
| 2025-11-06 | 58.25 | 58.82 | 0.57 | 0.98% | 58.20 | 59.15 | 15687 | 9217.53 | 0.13% | 0.00 |
| 2025-11-05 | 59.59 | 58.25 | -1.31 | -2.20% | 57.93 | 59.80 | 21078 | 12312.03 | 0.18% | 0.00 |
| 2025-11-04 | 58.87 | 59.56 | 0.25 | 0.42% | 57.86 | 60.20 | 35126 | 20731.82 | 0.30% | 1.00 |
| 2025-11-03 | 59.12 | 59.31 | 0.16 | 0.27% | 58.20 | 59.81 | 30008 | 17618.82 | 0.26% | 0.00 |
| 2025-10-31 | 56.40 | 59.15 | 2.39 | 4.21% | 56.40 | 61.58 | 69485 | 41225.15 | 0.60% | 0.00 |
| 2025-10-30 | 54.77 | 56.76 | 1.52 | 2.75% | 54.04 | 57.33 | 42076 | 23794.97 | 0.36% | 0.00 |
| 2025-10-29 | 55.54 | 55.24 | -0.03 | -0.05% | 53.93 | 55.54 | 18521 | 10142.90 | 0.16% | 0.00 |
| 2025-10-28 | 55.93 | 55.27 | -0.49 | -0.88% | 54.92 | 56.00 | 19280 | 10662.34 | 0.17% | 0.00 |
| 2025-10-27 | 55.75 | 55.76 | 1.02 | 1.86% | 55.11 | 56.28 | 25874 | 14449.70 | 0.22% | 0.00 |
| 2025-10-24 | 55.05 | 54.74 | -0.11 | -0.20% | 54.55 | 55.75 | 21389 | 11755.56 | 0.18% | 0.00 |
| 2025-10-23 | 53.49 | 54.85 | 1.36 | 2.54% | 53.25 | 55.50 | 41241 | 22519.53 | 0.35% | 0.00 |
| 2025-10-22 | 51.70 | 53.49 | 1.36 | 2.61% | 51.60 | 53.91 | 31740 | 16848.67 | 0.27% | 0.00 |
| 2025-10-21 | 50.87 | 52.13 | 1.26 | 2.48% | 50.42 | 52.19 | 24409 | 12555.94 | 0.21% | 0.00 |
| 2025-10-20 | 50.26 | 50.87 | 0.79 | 1.58% | 49.97 | 51.13 | 15219 | 7709.11 | 0.13% | 0.00 |
| 2025-10-17 | 50.87 | 50.08 | -0.90 | -1.77% | 50.08 | 51.15 | 17631 | 8901.85 | 0.15% | 0.00 |
| 2025-10-16 | 52.08 | 50.98 | -1.14 | -2.19% | 50.80 | 52.08 | 23412 | 12025.43 | 0.20% | 0.00 |
| 2025-10-15 | 52.78 | 52.12 | -0.78 | -1.47% | 51.60 | 53.04 | 25964 | 13533.26 | 0.22% | 5.00 |
| 2025-10-14 | 52.50 | 52.90 | 0.50 | 0.95% | 51.80 | 53.15 | 22945 | 12039.28 | 0.20% | 0.00 |
华利集团(300979)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。
