| 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 | 23.25 | 24.48 | 1.46 | 6.34% | 22.93 | 24.52 | 51304 | 12315.43 | 3.66% | 0.00 |
| 2026-03-24 | 21.48 | 23.02 | 1.97 | 9.36% | 21.03 | 23.08 | 25214 | 5557.64 | 1.80% | 0.00 |
| 2026-03-23 | 22.52 | 21.05 | -1.73 | -7.59% | 20.97 | 22.78 | 30798 | 6677.08 | 2.20% | 0.00 |
| 2026-03-20 | 23.56 | 22.78 | -0.55 | -2.36% | 22.70 | 23.69 | 18518 | 4286.83 | 1.32% | 0.00 |
| 2026-03-19 | 23.85 | 23.33 | -0.61 | -2.55% | 23.19 | 24.27 | 18074 | 4266.93 | 1.29% | 0.00 |
| 2026-03-18 | 23.60 | 23.94 | 0.32 | 1.35% | 23.51 | 24.15 | 12583 | 3006.60 | 0.90% | 0.00 |
| 2026-03-17 | 24.27 | 23.62 | -0.49 | -2.03% | 23.56 | 24.27 | 9959 | 2382.88 | 0.71% | 0.00 |
| 2026-03-16 | 23.89 | 24.11 | 0.33 | 1.39% | 23.62 | 24.11 | 9930 | 2370.38 | 0.71% | 0.00 |
| 2026-03-13 | 24.09 | 23.78 | -0.24 | -1.00% | 23.70 | 24.31 | 10624 | 2548.06 | 0.76% | 0.00 |
| 2026-03-12 | 24.85 | 24.02 | -0.76 | -3.07% | 24.02 | 25.07 | 17020 | 4150.70 | 1.21% | 0.00 |
| 2026-03-11 | 24.58 | 24.78 | 0.28 | 1.14% | 24.28 | 24.87 | 18448 | 4533.11 | 1.32% | 0.00 |
| 2026-03-10 | 23.76 | 24.50 | 0.98 | 4.17% | 23.76 | 24.55 | 20922 | 5058.74 | 1.49% | 0.00 |
| 2026-03-09 | 23.47 | 23.52 | -0.23 | -0.97% | 22.88 | 23.53 | 20377 | 4725.15 | 1.45% | 0.00 |
| 2026-03-06 | 23.52 | 23.75 | 0.34 | 1.45% | 23.20 | 23.95 | 12484 | 2964.86 | 0.89% | 0.00 |
| 2026-03-05 | 23.69 | 23.41 | 0.17 | 0.73% | 23.30 | 23.75 | 12925 | 3038.74 | 0.92% | 0.00 |
| 2026-03-04 | 23.76 | 23.24 | -0.52 | -2.19% | 23.11 | 23.86 | 18937 | 4433.53 | 1.35% | 0.00 |
| 2026-03-03 | 24.66 | 23.76 | -0.95 | -3.84% | 23.71 | 24.88 | 26388 | 6387.58 | 1.88% | 0.00 |
| 2026-03-02 | 25.50 | 24.71 | -1.00 | -3.89% | 24.54 | 25.54 | 24518 | 6107.26 | 1.75% | 0.00 |
| 2026-02-27 | 25.71 | 25.71 | 0.01 | 0.04% | 25.30 | 25.74 | 18866 | 4814.09 | 1.35% | 0.00 |
| 2026-02-26 | 26.27 | 25.70 | -0.56 | -2.13% | 25.58 | 26.29 | 26713 | 6909.40 | 1.90% | 0.00 |
| 2026-02-25 | 26.32 | 26.26 | 0.05 | 0.19% | 26.13 | 26.41 | 16597 | 4353.93 | 1.18% | 0.00 |
| 2026-02-24 | 26.69 | 26.21 | -0.32 | -1.21% | 26.08 | 26.71 | 24487 | 6422.42 | 1.75% | 0.00 |
| 2026-02-13 | 26.62 | 26.53 | -0.09 | -0.34% | 26.31 | 26.85 | 17725 | 4717.41 | 1.26% | 0.00 |
| 2026-02-12 | 26.90 | 26.62 | -0.28 | -1.04% | 26.31 | 26.92 | 23639 | 6279.65 | 1.69% | 0.00 |
| 2026-02-11 | 27.50 | 26.90 | -0.65 | -2.36% | 26.86 | 27.57 | 41051 | 11155.24 | 2.93% | 0.00 |
| 2026-02-10 | 26.86 | 27.55 | 0.80 | 2.99% | 26.66 | 27.98 | 49550 | 13598.67 | 3.53% | 8.00 |
| 2026-02-09 | 26.66 | 26.75 | 0.36 | 1.36% | 26.23 | 27.10 | 35729 | 9496.24 | 2.55% | 0.00 |
| 2026-02-06 | 26.35 | 26.39 | 0.35 | 1.34% | 25.97 | 27.14 | 43120 | 11459.55 | 3.07% | 0.00 |
| 2026-02-05 | 25.96 | 26.04 | 0.08 | 0.31% | 25.72 | 26.40 | 17560 | 4594.14 | 1.25% | 0.00 |
| 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 |
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。
