| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.77 | 49.98 | 0.19 | 0.38% | 48.66 | 50.25 | 7868 | 3885.58 | 3.81% | 0.00 |
| 2025-12-16 | 50.12 | 49.79 | -0.33 | -0.66% | 49.00 | 50.66 | 7845 | 3896.80 | 3.80% | 0.00 |
| 2025-12-15 | 51.04 | 50.12 | -0.89 | -1.74% | 50.09 | 51.70 | 8966 | 4565.23 | 4.34% | 0.00 |
| 2025-12-12 | 51.14 | 51.01 | -0.30 | -0.58% | 50.93 | 52.35 | 11153 | 5759.19 | 5.40% | 0.00 |
| 2025-12-11 | 53.25 | 51.31 | -1.54 | -2.91% | 51.31 | 53.25 | 14911 | 7744.44 | 7.22% | 0.00 |
| 2025-12-10 | 53.41 | 52.85 | -1.08 | -2.00% | 52.70 | 53.88 | 14476 | 7684.38 | 7.01% | 0.00 |
| 2025-12-09 | 51.96 | 53.93 | 1.97 | 3.79% | 51.73 | 53.95 | 23708 | 12653.52 | 11.48% | 0.00 |
| 2025-12-08 | 52.42 | 51.96 | -0.21 | -0.40% | 51.55 | 52.53 | 13798 | 7170.85 | 6.68% | 0.00 |
| 2025-12-05 | 52.30 | 52.17 | -0.13 | -0.25% | 51.02 | 52.54 | 10254 | 5317.37 | 4.96% | 0.00 |
| 2025-12-04 | 51.54 | 52.30 | 0.76 | 1.47% | 50.08 | 53.50 | 18212 | 9423.25 | 8.81% | 0.00 |
| 2025-12-03 | 52.87 | 51.54 | -1.35 | -2.55% | 51.39 | 52.87 | 14157 | 7333.80 | 6.85% | 0.00 |
| 2025-12-02 | 53.95 | 52.89 | -1.55 | -2.85% | 52.60 | 54.30 | 20111 | 10648.04 | 9.73% | 0.00 |
| 2025-12-01 | 53.55 | 54.44 | 0.83 | 1.55% | 52.44 | 55.88 | 35995 | 19570.10 | 17.42% | 0.00 |
| 2025-11-28 | 52.95 | 53.61 | 0.73 | 1.38% | 52.40 | 54.00 | 21376 | 11420.47 | 10.35% | 0.00 |
| 2025-11-27 | 53.22 | 52.88 | -0.19 | -0.36% | 52.30 | 53.80 | 17656 | 9359.68 | 8.55% | 0.00 |
| 2025-11-26 | 52.50 | 53.07 | 0.61 | 1.16% | 52.21 | 53.30 | 17462 | 9225.14 | 8.45% | 1.00 |
| 2025-11-25 | 52.78 | 52.46 | 0.00 | 0.00% | 52.23 | 53.48 | 16569 | 8754.08 | 8.02% | 0.00 |
| 2025-11-24 | 51.00 | 52.46 | 1.45 | 2.84% | 51.00 | 53.35 | 19716 | 10335.29 | 9.54% | 0.00 |
| 2025-11-21 | 51.30 | 51.01 | -0.85 | -1.64% | 51.01 | 53.10 | 22023 | 11471.02 | 10.66% | 0.00 |
| 2025-11-20 | 51.26 | 51.86 | 0.81 | 1.59% | 50.36 | 52.50 | 13184 | 6805.12 | 6.38% | 0.00 |
| 2025-11-19 | 52.50 | 51.05 | -2.05 | -3.86% | 50.70 | 52.82 | 14388 | 7401.92 | 6.96% | 0.00 |
| 2025-11-18 | 51.63 | 53.10 | 1.68 | 3.27% | 51.40 | 53.18 | 17241 | 9098.51 | 8.35% | 0.00 |
| 2025-11-17 | 51.66 | 51.42 | -0.34 | -0.66% | 51.03 | 51.99 | 8729 | 4496.57 | 4.23% | 0.00 |
| 2025-11-14 | 51.53 | 51.76 | -0.75 | -1.43% | 51.01 | 52.70 | 11620 | 6047.36 | 5.62% | 0.00 |
| 2025-11-13 | 51.50 | 52.51 | 1.54 | 3.02% | 50.97 | 52.58 | 9898 | 5108.06 | 4.79% | 0.00 |
| 2025-11-12 | 51.38 | 50.97 | -0.72 | -1.39% | 50.71 | 52.66 | 10166 | 5237.52 | 4.92% | 0.00 |
| 2025-11-11 | 51.87 | 51.69 | 0.18 | 0.35% | 51.33 | 52.62 | 7987 | 4145.69 | 3.87% | 0.00 |
| 2025-11-10 | 52.66 | 51.51 | -0.27 | -0.52% | 51.38 | 52.66 | 8222 | 4246.39 | 3.98% | 0.00 |
| 2025-11-07 | 52.42 | 51.78 | -0.67 | -1.28% | 51.61 | 52.42 | 10603 | 5498.82 | 5.13% | 1.00 |
| 2025-11-06 | 52.46 | 52.45 | -0.03 | -0.06% | 52.05 | 53.78 | 16150 | 8507.87 | 7.82% | 0.00 |
| 2025-11-05 | 51.21 | 52.48 | 0.16 | 0.31% | 50.86 | 53.15 | 22371 | 11682.85 | 10.83% | 4.00 |
| 2025-11-04 | 49.76 | 52.32 | 2.44 | 4.89% | 49.76 | 53.23 | 29960 | 15571.89 | 14.50% | 0.00 |
| 2025-11-03 | 49.54 | 49.88 | 0.83 | 1.69% | 49.14 | 49.98 | 8205 | 4073.26 | 3.97% | 0.00 |
| 2025-10-31 | 48.74 | 49.05 | 0.63 | 1.30% | 48.43 | 49.38 | 8449 | 4147.28 | 4.09% | 0.00 |
| 2025-10-30 | 48.85 | 48.42 | -0.67 | -1.36% | 48.40 | 49.19 | 8388 | 4094.78 | 4.06% | 0.00 |
| 2025-10-29 | 49.10 | 49.09 | -0.01 | -0.02% | 48.83 | 49.67 | 9765 | 4807.11 | 4.73% | 0.00 |
| 2025-10-28 | 48.58 | 49.10 | 0.70 | 1.45% | 48.06 | 49.30 | 7610 | 3724.71 | 3.68% | 0.00 |
| 2025-10-27 | 48.85 | 48.40 | 0.03 | 0.06% | 47.95 | 49.24 | 6336 | 3068.05 | 3.07% | 0.00 |
| 2025-10-24 | 47.91 | 48.37 | 0.70 | 1.47% | 47.56 | 48.37 | 6005 | 2892.80 | 2.91% | 0.00 |
| 2025-10-23 | 47.28 | 47.67 | 0.22 | 0.46% | 46.39 | 47.73 | 5612 | 2640.00 | 2.72% | 0.00 |
| 2025-10-22 | 47.80 | 47.45 | -0.37 | -0.77% | 47.21 | 48.04 | 3876 | 1844.12 | 1.88% | 0.00 |
| 2025-10-21 | 46.98 | 47.82 | 0.85 | 1.81% | 46.98 | 47.89 | 5245 | 2495.39 | 2.54% | 0.00 |
| 2025-10-20 | 46.50 | 46.97 | 1.31 | 2.87% | 46.10 | 47.19 | 5531 | 2584.28 | 2.68% | 0.00 |
| 2025-10-17 | 47.20 | 45.66 | -1.88 | -3.95% | 45.61 | 47.96 | 8319 | 3862.25 | 4.03% | 0.00 |
| 2025-10-16 | 48.18 | 47.54 | -0.86 | -1.78% | 47.40 | 48.40 | 5435 | 2595.14 | 2.63% | 0.00 |
| 2025-10-15 | 47.56 | 48.40 | 0.35 | 0.73% | 47.52 | 48.70 | 7667 | 3695.77 | 3.71% | 0.00 |
| 2025-10-14 | 47.94 | 48.05 | 0.11 | 0.23% | 47.87 | 49.60 | 10611 | 5174.21 | 5.14% | 2.00 |
| 2025-10-13 | 46.00 | 47.94 | -0.51 | -1.05% | 45.12 | 48.33 | 10625 | 5006.35 | 5.14% | 8.00 |
| 2025-10-10 | 49.26 | 48.45 | -0.97 | -1.96% | 48.39 | 49.67 | 9538 | 4655.24 | 4.62% | 6.00 |
| 2025-10-09 | 49.70 | 49.42 | -0.13 | -0.26% | 49.28 | 50.48 | 9386 | 4669.98 | 4.54% | 0.00 |
| 2025-09-30 | 50.69 | 49.55 | -0.82 | -1.63% | 49.55 | 51.30 | 9380 | 4714.35 | 4.54% | 0.00 |
| 2025-09-29 | 50.10 | 50.37 | 0.07 | 0.14% | 49.70 | 50.90 | 7387 | 3717.34 | 3.58% | 0.00 |
| 2025-09-26 | 51.80 | 50.30 | -1.86 | -3.57% | 50.26 | 52.14 | 11848 | 6028.52 | 5.73% | 0.00 |
| 2025-09-25 | 51.39 | 52.16 | 0.87 | 1.70% | 51.26 | 53.33 | 15962 | 8363.65 | 7.73% | 0.00 |
| 2025-09-24 | 50.32 | 51.29 | 0.74 | 1.46% | 49.65 | 51.58 | 11319 | 5772.26 | 5.48% | 0.00 |
| 2025-09-23 | 51.83 | 50.55 | -1.29 | -2.49% | 49.32 | 52.47 | 14328 | 7224.57 | 6.94% | 0.00 |
| 2025-09-22 | 51.60 | 51.84 | -0.15 | -0.29% | 51.26 | 52.39 | 10413 | 5387.08 | 5.04% | 0.00 |
| 2025-09-19 | 53.25 | 51.99 | -0.67 | -1.27% | 51.90 | 53.39 | 15545 | 8138.70 | 7.52% | 0.00 |
| 2025-09-18 | 53.00 | 52.66 | -0.32 | -0.60% | 52.20 | 55.33 | 26881 | 14424.86 | 13.01% | 0.00 |
| 2025-09-17 | 53.18 | 52.98 | -0.11 | -0.21% | 52.66 | 53.99 | 14969 | 7984.80 | 7.25% | 0.00 |
| 2025-09-16 | 53.08 | 53.09 | 0.02 | 0.04% | 51.82 | 53.18 | 17006 | 8962.12 | 8.23% | 0.00 |
| 2025-09-15 | 53.68 | 53.07 | -0.75 | -1.39% | 52.01 | 53.99 | 22632 | 11975.42 | 10.95% | 0.00 |
| 2025-09-12 | 51.37 | 53.82 | 2.60 | 5.08% | 51.37 | 55.94 | 41888 | 22498.46 | 20.27% | 0.00 |
| 2025-09-11 | 50.82 | 51.22 | 0.81 | 1.61% | 50.15 | 51.65 | 16340 | 8346.51 | 7.91% | 0.00 |
| 2025-09-10 | 51.28 | 50.41 | -0.87 | -1.70% | 50.23 | 51.67 | 10245 | 5195.80 | 4.96% | 0.00 |
| 2025-09-09 | 53.20 | 51.28 | -1.30 | -2.47% | 50.80 | 53.68 | 13336 | 6904.83 | 6.46% | 0.00 |
| 2025-09-08 | 53.50 | 52.58 | -0.51 | -0.96% | 51.91 | 53.83 | 14631 | 7679.01 | 7.08% | 0.00 |
| 2025-09-05 | 50.32 | 53.09 | 2.82 | 5.61% | 50.00 | 53.81 | 24013 | 12573.62 | 11.62% | 0.00 |
| 2025-09-04 | 50.71 | 50.27 | -0.43 | -0.85% | 49.19 | 51.80 | 15270 | 7727.71 | 7.39% | 0.00 |
| 2025-09-03 | 51.52 | 50.70 | -0.76 | -1.48% | 50.41 | 51.98 | 11768 | 6030.25 | 5.70% | 0.00 |
| 2025-09-02 | 54.06 | 51.46 | -2.37 | -4.40% | 50.71 | 54.60 | 24589 | 12729.18 | 11.90% | 0.00 |
| 2025-09-01 | 55.00 | 53.83 | 1.06 | 2.01% | 53.30 | 56.38 | 26130 | 14282.03 | 12.65% | 0.00 |
| 2025-08-29 | 53.20 | 52.77 | -0.42 | -0.79% | 51.80 | 53.74 | 18034 | 9460.62 | 8.73% | 0.00 |
| 2025-08-28 | 53.99 | 53.19 | -0.87 | -1.61% | 51.51 | 55.16 | 28925 | 15362.42 | 14.00% | 0.00 |
| 2025-08-27 | 55.59 | 54.06 | -1.59 | -2.86% | 54.00 | 57.28 | 27097 | 15199.15 | 13.12% | 0.00 |
| 2025-08-26 | 56.08 | 55.65 | -1.19 | -2.09% | 55.38 | 57.18 | 20540 | 11522.03 | 9.94% | 0.00 |
| 2025-08-25 | 56.30 | 56.84 | 0.59 | 1.05% | 55.88 | 58.85 | 35415 | 20259.19 | 17.14% | 0.00 |
| 2025-08-22 | 55.05 | 56.25 | 1.15 | 2.09% | 54.57 | 58.00 | 27621 | 15368.11 | 13.37% | 1.00 |
| 2025-08-21 | 55.90 | 55.10 | -0.61 | -1.09% | 54.50 | 56.30 | 17229 | 9493.14 | 8.34% | 0.00 |
| 2025-08-20 | 55.00 | 55.71 | 0.46 | 0.83% | 54.17 | 55.71 | 17892 | 9844.96 | 8.66% | 0.00 |
华塑科技(301157)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。
