| 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 | 54.76 | 53.10 | -1.78 | -3.24% | 52.52 | 54.77 | 12634 | 6744.34 | 6.12% | 0.00 |
| 2026-02-03 | 54.15 | 54.88 | 0.99 | 1.84% | 53.21 | 55.00 | 8960 | 4883.53 | 4.34% | 0.00 |
| 2026-02-02 | 53.38 | 53.89 | 0.51 | 0.96% | 53.19 | 55.25 | 11460 | 6211.86 | 5.55% | 0.00 |
| 2026-01-30 | 52.79 | 53.38 | 1.16 | 2.22% | 52.20 | 53.73 | 10750 | 5710.37 | 5.20% | 0.00 |
| 2026-01-29 | 54.08 | 52.22 | -2.28 | -4.18% | 52.15 | 55.00 | 13032 | 6963.35 | 6.31% | 0.00 |
| 2026-01-28 | 55.99 | 54.50 | -1.05 | -1.89% | 54.26 | 55.99 | 10546 | 5768.24 | 5.10% | 0.00 |
| 2026-01-27 | 56.19 | 55.55 | -0.35 | -0.63% | 53.84 | 56.28 | 13462 | 7417.59 | 6.52% | 0.00 |
| 2026-01-26 | 55.33 | 55.90 | 0.57 | 1.03% | 55.10 | 57.19 | 14359 | 8031.68 | 6.95% | 0.00 |
| 2026-01-23 | 55.87 | 55.33 | 0.01 | 0.02% | 54.90 | 56.04 | 8913 | 4943.67 | 4.31% | 0.00 |
| 2026-01-22 | 54.60 | 55.32 | 0.68 | 1.24% | 54.41 | 55.68 | 9829 | 5423.42 | 4.76% | 0.00 |
| 2026-01-21 | 54.06 | 54.64 | 0.58 | 1.07% | 53.53 | 55.05 | 9331 | 5096.38 | 4.52% | 0.00 |
| 2026-01-20 | 56.01 | 54.06 | -1.47 | -2.65% | 53.62 | 56.01 | 12145 | 6638.75 | 5.88% | 0.00 |
| 2026-01-19 | 55.50 | 55.53 | 0.03 | 0.05% | 54.80 | 56.16 | 12006 | 6657.75 | 5.81% | 0.00 |
| 2026-01-16 | 56.45 | 55.50 | -0.70 | -1.25% | 55.00 | 56.96 | 11489 | 6385.07 | 5.56% | 0.00 |
| 2026-01-15 | 56.36 | 56.20 | -0.98 | -1.71% | 55.40 | 57.16 | 15676 | 8804.03 | 7.59% | 0.00 |
| 2026-01-14 | 55.35 | 57.18 | 1.96 | 3.55% | 55.13 | 57.96 | 27890 | 15771.76 | 13.50% | 0.00 |
| 2026-01-13 | 57.00 | 55.22 | -1.78 | -3.12% | 55.00 | 57.45 | 19140 | 10697.54 | 9.26% | 0.00 |
| 2026-01-12 | 55.80 | 57.00 | 1.47 | 2.65% | 54.56 | 58.00 | 25865 | 14618.46 | 12.52% | 0.00 |
| 2026-01-09 | 54.07 | 55.53 | 1.62 | 3.01% | 53.74 | 56.75 | 23487 | 13004.50 | 11.37% | 0.00 |
| 2026-01-08 | 53.75 | 53.91 | 0.60 | 1.13% | 52.79 | 54.50 | 13055 | 7014.04 | 6.32% | 0.00 |
| 2026-01-07 | 53.07 | 53.31 | 0.39 | 0.74% | 52.60 | 54.22 | 12623 | 6732.33 | 6.11% | 0.00 |
| 2026-01-06 | 53.13 | 52.92 | -0.22 | -0.41% | 52.42 | 54.25 | 15593 | 8280.42 | 7.55% | 0.00 |
| 2026-01-05 | 52.00 | 53.14 | 1.12 | 2.15% | 51.81 | 53.16 | 11636 | 6106.93 | 5.63% | 0.00 |
| 2025-12-31 | 52.64 | 52.02 | -0.04 | -0.08% | 51.63 | 52.64 | 5723 | 2979.53 | 2.77% | 0.00 |
| 2025-12-30 | 51.69 | 52.06 | 0.63 | 1.22% | 50.90 | 52.48 | 8150 | 4230.77 | 3.94% | 0.00 |
| 2025-12-29 | 51.95 | 51.43 | -0.15 | -0.29% | 51.07 | 51.95 | 6047 | 3102.05 | 2.93% | 0.00 |
| 2025-12-26 | 52.87 | 51.58 | -0.76 | -1.45% | 51.22 | 52.87 | 8070 | 4188.94 | 3.91% | 0.00 |
| 2025-12-25 | 51.69 | 52.34 | 0.44 | 0.85% | 51.52 | 52.38 | 8117 | 4227.99 | 3.93% | 0.00 |
| 2025-12-24 | 50.76 | 51.90 | 0.96 | 1.88% | 50.76 | 52.88 | 11994 | 6242.36 | 5.81% | 0.00 |
| 2025-12-23 | 50.78 | 50.94 | 0.35 | 0.69% | 50.68 | 52.50 | 10530 | 5417.48 | 5.10% | 0.00 |
| 2025-12-22 | 50.45 | 50.59 | 0.26 | 0.52% | 50.45 | 51.49 | 7829 | 3993.63 | 3.79% | 0.00 |
| 2025-12-19 | 49.30 | 50.33 | 1.03 | 2.09% | 49.14 | 50.75 | 8775 | 4397.20 | 4.25% | 0.00 |
| 2025-12-18 | 49.61 | 49.30 | -0.68 | -1.36% | 49.26 | 50.61 | 6861 | 3413.62 | 3.32% | 0.00 |
| 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 |
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。
