| 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 | 26.13 | 25.96 | -0.26 | -0.99% | 25.69 | 26.28 | 21124 | 5475.52 | 1.51% | 0.00 |
| 2026-02-03 | 26.15 | 26.22 | 0.32 | 1.24% | 25.97 | 26.50 | 16222 | 4249.31 | 1.16% | 0.00 |
| 2026-02-02 | 26.32 | 25.90 | -0.29 | -1.11% | 25.89 | 26.80 | 34464 | 9089.74 | 2.46% | 0.00 |
| 2026-01-30 | 26.17 | 26.19 | 0.03 | 0.11% | 25.76 | 26.48 | 21978 | 5764.40 | 1.57% | 0.00 |
| 2026-01-29 | 26.16 | 26.16 | -0.02 | -0.08% | 25.82 | 26.96 | 34332 | 9088.72 | 2.45% | 0.00 |
| 2026-01-28 | 27.05 | 26.18 | -0.72 | -2.68% | 26.15 | 27.11 | 25012 | 6612.08 | 1.78% | 0.00 |
| 2026-01-27 | 27.50 | 26.90 | -0.61 | -2.22% | 26.25 | 27.59 | 28868 | 7726.23 | 2.06% | 0.00 |
| 2026-01-26 | 28.22 | 27.51 | -0.64 | -2.27% | 27.05 | 28.40 | 29322 | 8074.95 | 2.09% | 0.00 |
| 2026-01-23 | 27.66 | 28.15 | 0.52 | 1.88% | 27.65 | 28.45 | 28779 | 8081.40 | 2.05% | 0.00 |
| 2026-01-22 | 27.52 | 27.63 | 0.14 | 0.51% | 27.33 | 27.74 | 19679 | 5418.48 | 1.40% | 0.00 |
| 2026-01-21 | 27.83 | 27.49 | -0.34 | -1.22% | 27.23 | 27.83 | 22191 | 6113.11 | 1.58% | 0.00 |
| 2026-01-20 | 27.78 | 27.83 | 0.14 | 0.51% | 27.57 | 28.43 | 31713 | 8883.83 | 2.26% | 0.00 |
| 2026-01-19 | 28.00 | 27.69 | -0.11 | -0.40% | 27.61 | 28.09 | 22283 | 6194.19 | 1.59% | 0.00 |
| 2026-01-16 | 28.38 | 27.80 | -0.40 | -1.42% | 27.58 | 28.47 | 26539 | 7401.90 | 1.89% | 0.00 |
| 2026-01-15 | 28.52 | 28.20 | -0.35 | -1.23% | 27.86 | 28.70 | 38765 | 10919.32 | 2.76% | 0.00 |
| 2026-01-14 | 28.05 | 28.55 | 0.56 | 2.00% | 28.05 | 29.94 | 76378 | 22191.43 | 5.45% | 0.00 |
| 2026-01-13 | 28.65 | 27.99 | -0.66 | -2.30% | 27.83 | 28.75 | 54123 | 15323.34 | 3.86% | 0.00 |
| 2026-01-12 | 26.40 | 28.65 | 2.25 | 8.52% | 26.40 | 28.80 | 88924 | 24738.67 | 6.34% | 1.00 |
| 2026-01-09 | 26.04 | 26.40 | 0.32 | 1.23% | 25.96 | 26.46 | 32668 | 8566.31 | 2.33% | 0.00 |
| 2026-01-08 | 25.80 | 26.08 | 0.14 | 0.54% | 25.71 | 26.27 | 20081 | 5226.65 | 1.43% | 0.00 |
| 2026-01-07 | 26.20 | 25.94 | -0.16 | -0.61% | 25.89 | 26.23 | 15547 | 4041.63 | 1.11% | 0.00 |
| 2026-01-06 | 26.30 | 26.10 | 0.04 | 0.15% | 25.96 | 26.39 | 17320 | 4521.44 | 1.24% | 0.00 |
| 2026-01-05 | 25.83 | 26.06 | 0.37 | 1.44% | 25.80 | 26.46 | 30791 | 8058.52 | 2.20% | 0.00 |
| 2025-12-31 | 25.48 | 25.69 | 0.20 | 0.78% | 25.41 | 26.09 | 21261 | 5479.43 | 1.52% | 0.00 |
| 2025-12-30 | 25.30 | 25.49 | 0.14 | 0.55% | 25.21 | 25.68 | 16546 | 4215.92 | 1.18% | 0.00 |
| 2025-12-29 | 25.28 | 25.35 | 0.06 | 0.24% | 25.20 | 25.60 | 9459 | 2402.06 | 0.67% | 0.00 |
| 2025-12-26 | 25.50 | 25.29 | -0.31 | -1.21% | 25.18 | 25.60 | 15381 | 3903.17 | 1.10% | 0.00 |
| 2025-12-25 | 25.60 | 25.60 | 0.09 | 0.35% | 25.31 | 26.09 | 19690 | 5043.92 | 1.40% | 0.00 |
| 2025-12-24 | 25.21 | 25.51 | 0.29 | 1.15% | 25.13 | 25.70 | 15931 | 4041.89 | 1.14% | 0.00 |
| 2025-12-23 | 25.50 | 25.22 | -0.37 | -1.45% | 25.21 | 25.64 | 15454 | 3919.40 | 1.10% | 0.00 |
| 2025-12-22 | 25.92 | 25.59 | -0.46 | -1.77% | 25.55 | 26.02 | 30428 | 7821.51 | 2.17% | 0.00 |
| 2025-12-19 | 24.98 | 26.05 | 0.90 | 3.58% | 24.40 | 26.25 | 56387 | 14519.42 | 4.02% | 0.00 |
| 2025-12-18 | 24.50 | 25.15 | 0.78 | 3.20% | 24.50 | 26.26 | 35030 | 8892.98 | 2.50% | 0.00 |
| 2025-12-17 | 24.21 | 24.37 | 0.12 | 0.49% | 23.94 | 24.40 | 12238 | 2958.31 | 0.87% | 0.00 |
| 2025-12-16 | 24.84 | 24.25 | -0.60 | -2.41% | 24.20 | 24.97 | 16873 | 4128.91 | 1.20% | 0.00 |
| 2025-12-15 | 25.21 | 24.85 | -0.35 | -1.39% | 24.75 | 25.27 | 13011 | 3248.63 | 0.93% | 0.00 |
| 2025-12-12 | 25.20 | 25.20 | 0.08 | 0.32% | 24.93 | 25.66 | 19560 | 4964.08 | 1.39% | 0.00 |
| 2025-12-11 | 25.50 | 25.12 | -0.46 | -1.80% | 25.10 | 25.71 | 17855 | 4518.19 | 1.27% | 0.00 |
| 2025-12-10 | 25.82 | 25.58 | -0.42 | -1.62% | 25.42 | 26.28 | 30443 | 7846.54 | 2.17% | 0.00 |
| 2025-12-09 | 25.07 | 26.00 | 0.91 | 3.63% | 24.96 | 26.53 | 43917 | 11301.43 | 3.13% | 0.00 |
| 2025-12-08 | 25.24 | 25.09 | -0.06 | -0.24% | 25.04 | 25.25 | 16136 | 4052.01 | 1.15% | 0.00 |
| 2025-12-05 | 25.29 | 25.15 | -0.09 | -0.36% | 24.92 | 25.29 | 16352 | 4099.54 | 1.17% | 0.00 |
| 2025-12-04 | 25.29 | 25.24 | -0.05 | -0.20% | 24.94 | 25.60 | 17911 | 4508.13 | 1.28% | 0.00 |
| 2025-12-03 | 26.00 | 25.29 | -0.66 | -2.54% | 25.12 | 26.04 | 23540 | 5978.96 | 1.68% | 0.00 |
| 2025-12-02 | 26.33 | 25.95 | -0.50 | -1.89% | 25.85 | 26.50 | 17349 | 4519.67 | 1.24% | 0.00 |
| 2025-12-01 | 26.20 | 26.45 | 0.45 | 1.73% | 25.97 | 26.66 | 27888 | 7368.99 | 1.99% | 0.00 |
| 2025-11-28 | 25.54 | 26.00 | 0.31 | 1.21% | 25.52 | 26.25 | 19345 | 5025.27 | 1.38% | 0.00 |
| 2025-11-27 | 25.75 | 25.69 | -0.06 | -0.23% | 25.61 | 26.52 | 22969 | 5957.13 | 1.64% | 0.00 |
| 2025-11-26 | 26.17 | 25.75 | -0.45 | -1.72% | 25.72 | 26.47 | 22708 | 5904.69 | 1.62% | 0.00 |
| 2025-11-25 | 25.67 | 26.20 | 0.62 | 2.42% | 25.60 | 26.49 | 37765 | 9927.38 | 2.69% | 0.00 |
| 2025-11-24 | 25.13 | 25.58 | 0.53 | 2.12% | 24.91 | 25.80 | 18883 | 4802.16 | 1.35% | 0.00 |
| 2025-11-21 | 25.88 | 25.05 | -0.88 | -3.39% | 25.05 | 26.15 | 25144 | 6404.77 | 1.79% | 0.00 |
| 2025-11-20 | 26.27 | 25.93 | -0.14 | -0.54% | 25.83 | 26.33 | 14220 | 3702.03 | 1.01% | 0.00 |
| 2025-11-19 | 26.55 | 26.07 | -0.45 | -1.70% | 25.83 | 26.58 | 20808 | 5438.02 | 1.48% | 0.00 |
| 2025-11-18 | 26.05 | 26.52 | 0.55 | 2.12% | 25.90 | 26.57 | 26891 | 7067.22 | 1.93% | 2.00 |
| 2025-11-17 | 26.31 | 25.97 | -0.31 | -1.18% | 25.81 | 26.32 | 15967 | 4163.22 | 1.15% | 0.00 |
| 2025-11-14 | 26.06 | 26.28 | -0.01 | -0.04% | 26.06 | 26.51 | 17263 | 4547.11 | 1.24% | 0.00 |
| 2025-11-13 | 26.04 | 26.29 | 0.39 | 1.51% | 25.63 | 26.67 | 32305 | 8480.10 | 2.32% | 0.00 |
| 2025-11-12 | 25.98 | 25.90 | 0.03 | 0.12% | 25.71 | 26.01 | 10990 | 2839.89 | 0.79% | 0.00 |
| 2025-11-11 | 26.26 | 25.87 | -0.39 | -1.49% | 25.80 | 26.37 | 19760 | 5130.45 | 1.42% | 0.00 |
| 2025-11-10 | 25.83 | 26.26 | 0.49 | 1.90% | 25.77 | 26.40 | 23737 | 6204.51 | 1.70% | 0.00 |
| 2025-11-07 | 25.70 | 25.77 | -0.04 | -0.15% | 25.63 | 25.91 | 13544 | 3492.52 | 0.97% | 0.00 |
| 2025-11-06 | 25.96 | 25.81 | -0.07 | -0.27% | 25.61 | 26.01 | 16252 | 4197.85 | 1.17% | 0.00 |
| 2025-11-05 | 25.62 | 25.88 | -0.04 | -0.15% | 25.55 | 26.02 | 11136 | 2879.51 | 0.80% | 0.00 |
| 2025-11-04 | 26.19 | 25.92 | -0.28 | -1.07% | 25.66 | 26.19 | 17883 | 4623.02 | 1.28% | 0.00 |
| 2025-11-03 | 26.07 | 26.20 | 0.20 | 0.77% | 25.81 | 26.28 | 18500 | 4814.06 | 1.33% | 0.00 |
| 2025-10-31 | 25.66 | 26.00 | 0.35 | 1.36% | 25.55 | 26.17 | 26405 | 6828.47 | 1.90% | 0.00 |
| 2025-10-30 | 26.29 | 25.65 | -0.76 | -2.88% | 25.62 | 26.30 | 32367 | 8356.58 | 2.32% | 0.00 |
| 2025-10-29 | 26.83 | 26.41 | -0.69 | -2.55% | 26.15 | 27.03 | 41631 | 10990.65 | 2.99% | 0.00 |
| 2025-10-28 | 26.69 | 27.10 | 0.39 | 1.46% | 26.41 | 27.50 | 33109 | 8988.21 | 2.38% | 0.00 |
| 2025-10-27 | 26.50 | 26.71 | 0.24 | 0.91% | 26.27 | 26.79 | 25105 | 6669.43 | 1.80% | 0.00 |
| 2025-10-24 | 26.47 | 26.47 | 0.05 | 0.19% | 26.22 | 26.63 | 20424 | 5401.05 | 1.47% | 0.00 |
| 2025-10-23 | 26.70 | 26.42 | -0.29 | -1.09% | 26.05 | 26.70 | 21178 | 5561.56 | 1.52% | 0.00 |
| 2025-10-22 | 26.72 | 26.71 | -0.06 | -0.22% | 26.55 | 27.22 | 25284 | 6770.25 | 1.81% | 0.00 |
| 2025-10-21 | 26.91 | 26.77 | -0.12 | -0.45% | 26.58 | 26.98 | 23482 | 6273.01 | 1.69% | 0.00 |
| 2025-10-20 | 26.88 | 26.89 | 0.34 | 1.28% | 26.60 | 27.22 | 21023 | 5653.33 | 1.51% | 0.00 |
| 2025-10-17 | 27.95 | 26.55 | -1.45 | -5.18% | 26.55 | 28.01 | 36405 | 9875.98 | 2.61% | 0.00 |
| 2025-10-16 | 28.50 | 28.00 | -0.71 | -2.47% | 27.88 | 28.93 | 32458 | 9189.75 | 2.33% | 0.00 |
| 2025-10-15 | 27.43 | 28.71 | 1.55 | 5.71% | 27.11 | 28.76 | 53221 | 14968.28 | 3.83% | 0.00 |
| 2025-10-14 | 28.27 | 27.16 | -0.83 | -2.97% | 27.10 | 28.35 | 34134 | 9457.25 | 2.46% | 0.00 |
华立科技(301011)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。
