| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 35.08 | 34.70 | -0.37 | -1.06% | 34.30 | 35.80 | 53383 | 18655.16 | 7.62% | 0.00 |
| 2026-02-05 | 34.86 | 35.07 | -0.09 | -0.26% | 34.80 | 36.00 | 54829 | 19373.85 | 7.83% | 0.00 |
| 2026-02-04 | 37.01 | 35.16 | -2.07 | -5.56% | 34.28 | 37.11 | 98789 | 34676.70 | 14.10% | 0.00 |
| 2026-02-03 | 37.10 | 37.23 | 1.03 | 2.85% | 35.11 | 37.80 | 106199 | 38754.82 | 15.16% | 0.00 |
| 2026-02-02 | 39.11 | 36.20 | -1.82 | -4.79% | 36.16 | 39.32 | 89912 | 33455.65 | 12.83% | 0.00 |
| 2026-01-30 | 37.90 | 38.02 | -0.12 | -0.31% | 36.54 | 38.59 | 116168 | 43605.98 | 16.58% | 0.00 |
| 2026-01-29 | 35.36 | 38.14 | 2.14 | 5.94% | 35.36 | 40.61 | 186440 | 71110.15 | 26.61% | 13.00 |
| 2026-01-28 | 31.90 | 36.00 | 3.72 | 11.52% | 31.30 | 37.36 | 204908 | 69773.57 | 29.24% | 15.00 |
| 2026-01-27 | 32.73 | 32.28 | -0.93 | -2.80% | 32.06 | 33.94 | 128921 | 42180.24 | 18.40% | 0.00 |
| 2026-01-26 | 31.50 | 33.21 | 1.56 | 4.93% | 30.41 | 34.48 | 225427 | 74411.80 | 32.17% | 2.00 |
| 2026-01-23 | 28.02 | 31.65 | 2.76 | 9.55% | 28.02 | 31.91 | 237023 | 72107.48 | 33.83% | 8.50 |
| 2026-01-22 | 29.50 | 28.89 | -1.06 | -3.54% | 27.92 | 30.20 | 162388 | 46841.20 | 23.18% | 2.00 |
| 2026-01-21 | 28.50 | 29.95 | 0.18 | 0.60% | 28.38 | 32.62 | 235032 | 72347.88 | 33.54% | 6.00 |
| 2026-01-20 | 28.58 | 29.77 | 0.39 | 1.33% | 26.30 | 32.10 | 254541 | 71362.11 | 36.33% | 1.00 |
| 2026-01-12 | 25.83 | 29.38 | 4.30 | 17.15% | 25.83 | 30.10 | 199440 | 56965.18 | 28.46% | 121.00 |
| 2026-01-09 | 24.44 | 25.08 | 0.52 | 2.12% | 24.29 | 25.09 | 87647 | 21720.08 | 12.51% | 12.00 |
| 2026-01-08 | 23.20 | 24.56 | 1.31 | 5.63% | 23.13 | 24.65 | 95782 | 23238.38 | 13.67% | 0.00 |
| 2026-01-07 | 23.67 | 23.25 | -0.41 | -1.73% | 23.19 | 23.70 | 40974 | 9574.77 | 5.85% | 0.00 |
| 2026-01-06 | 23.62 | 23.66 | 0.05 | 0.21% | 23.38 | 24.12 | 47173 | 11154.82 | 6.73% | 0.00 |
| 2026-01-05 | 23.78 | 23.61 | -0.03 | -0.13% | 23.33 | 23.90 | 40972 | 9711.75 | 5.85% | 0.00 |
| 2025-12-31 | 23.28 | 23.64 | 0.42 | 1.81% | 22.88 | 23.70 | 35803 | 8358.73 | 5.11% | 0.00 |
| 2025-12-30 | 23.70 | 23.22 | -0.60 | -2.52% | 23.21 | 23.82 | 38680 | 9057.63 | 5.52% | 0.00 |
| 2025-12-29 | 23.79 | 23.82 | -0.02 | -0.08% | 23.61 | 24.30 | 48939 | 11688.11 | 6.98% | 0.00 |
| 2025-12-26 | 23.99 | 23.84 | -0.18 | -0.75% | 23.61 | 24.17 | 47545 | 11323.25 | 6.79% | 0.00 |
| 2025-12-25 | 23.59 | 24.02 | 0.60 | 2.56% | 23.53 | 24.16 | 58242 | 13939.82 | 8.31% | 1.00 |
| 2025-12-24 | 22.61 | 23.42 | 0.72 | 3.17% | 22.57 | 23.48 | 42740 | 9913.53 | 6.10% | 0.00 |
| 2025-12-23 | 23.41 | 22.70 | -0.82 | -3.49% | 22.58 | 23.63 | 46996 | 10738.03 | 6.71% | 4.00 |
| 2025-12-22 | 23.71 | 23.52 | -0.18 | -0.76% | 23.40 | 23.97 | 39383 | 9301.85 | 5.62% | 0.00 |
| 2025-12-19 | 23.89 | 23.70 | -0.19 | -0.80% | 23.26 | 23.99 | 60275 | 14231.26 | 8.60% | 2.00 |
| 2025-12-18 | 23.70 | 23.89 | 0.14 | 0.59% | 23.52 | 24.24 | 75443 | 18092.30 | 10.77% | 0.00 |
| 2025-12-17 | 23.30 | 23.75 | 0.26 | 1.11% | 22.96 | 24.15 | 82945 | 19564.35 | 11.84% | 0.00 |
| 2025-12-16 | 22.99 | 23.49 | 0.53 | 2.31% | 22.10 | 23.74 | 85032 | 19641.54 | 12.14% | 0.00 |
| 2025-12-15 | 23.00 | 22.96 | -0.32 | -1.37% | 22.22 | 23.22 | 57260 | 13057.62 | 8.17% | 0.00 |
| 2025-12-12 | 22.80 | 23.28 | 0.30 | 1.31% | 22.80 | 24.49 | 88763 | 20944.06 | 12.67% | 1.00 |
| 2025-12-11 | 23.99 | 22.98 | -0.93 | -3.89% | 22.90 | 24.15 | 68702 | 16065.60 | 9.80% | 5.00 |
| 2025-12-10 | 24.07 | 23.91 | -0.27 | -1.12% | 23.70 | 24.39 | 65112 | 15604.54 | 9.29% | 0.00 |
| 2025-12-09 | 25.05 | 24.18 | -0.95 | -3.78% | 24.09 | 25.14 | 113751 | 27861.64 | 16.23% | 23.00 |
| 2025-12-08 | 22.81 | 25.13 | 2.82 | 12.64% | 22.81 | 26.77 | 191038 | 48353.48 | 27.26% | 0.00 |
| 2025-12-05 | 21.87 | 22.31 | 0.54 | 2.48% | 21.50 | 22.36 | 34232 | 7539.76 | 4.89% | 0.00 |
| 2025-12-04 | 22.35 | 21.77 | -0.71 | -3.16% | 21.73 | 22.55 | 40771 | 8942.98 | 5.82% | 0.00 |
| 2025-12-03 | 22.95 | 22.48 | -0.24 | -1.06% | 22.27 | 23.18 | 46736 | 10542.97 | 6.67% | 1.00 |
| 2025-12-02 | 23.29 | 22.72 | -0.32 | -1.39% | 22.59 | 23.40 | 46289 | 10564.36 | 6.61% | 0.00 |
| 2025-12-01 | 23.50 | 23.04 | -0.53 | -2.25% | 23.00 | 23.50 | 75597 | 17532.29 | 10.79% | 0.00 |
| 2025-11-28 | 23.48 | 23.57 | -0.01 | -0.04% | 23.30 | 24.82 | 91340 | 21680.25 | 13.04% | 0.00 |
| 2025-11-27 | 23.75 | 23.58 | -0.77 | -3.16% | 23.36 | 24.28 | 119330 | 28284.84 | 17.03% | 0.00 |
| 2025-11-26 | 23.35 | 24.35 | 1.58 | 6.94% | 23.11 | 25.08 | 176429 | 42565.71 | 25.18% | 30.00 |
| 2025-11-25 | 22.84 | 22.77 | 0.12 | 0.53% | 22.65 | 23.09 | 35578 | 8146.40 | 5.08% | 0.00 |
| 2025-11-24 | 22.06 | 22.65 | 0.69 | 3.14% | 21.85 | 22.87 | 44892 | 10066.29 | 6.41% | 0.00 |
| 2025-11-21 | 22.36 | 21.96 | -0.51 | -2.27% | 21.50 | 22.80 | 35655 | 7863.21 | 5.09% | 0.00 |
| 2025-11-20 | 22.65 | 22.47 | -0.08 | -0.35% | 22.00 | 22.67 | 29431 | 6594.61 | 4.20% | 0.00 |
| 2025-11-19 | 23.10 | 22.55 | -0.45 | -1.96% | 22.41 | 23.19 | 36135 | 8174.49 | 5.16% | 1.00 |
| 2025-11-18 | 22.85 | 23.00 | 0.27 | 1.19% | 22.60 | 23.28 | 42211 | 9687.70 | 6.02% | 0.00 |
| 2025-11-17 | 22.08 | 22.73 | 0.66 | 2.99% | 22.05 | 22.92 | 42154 | 9518.42 | 6.02% | 0.00 |
| 2025-11-14 | 21.88 | 22.07 | 0.04 | 0.18% | 21.82 | 22.37 | 24046 | 5332.68 | 3.43% | 0.00 |
| 2025-11-13 | 22.07 | 22.03 | 0.11 | 0.50% | 21.70 | 22.19 | 30333 | 6635.70 | 4.33% | 0.00 |
| 2025-11-12 | 21.50 | 21.92 | 0.36 | 1.67% | 21.50 | 22.46 | 46503 | 10215.20 | 6.64% | 0.00 |
| 2025-11-11 | 21.50 | 21.56 | 0.12 | 0.56% | 21.34 | 21.65 | 15755 | 3390.48 | 2.25% | 0.00 |
| 2025-11-10 | 21.46 | 21.44 | -0.03 | -0.14% | 21.35 | 21.59 | 18602 | 3991.47 | 2.65% | 0.00 |
| 2025-11-07 | 21.54 | 21.47 | 0.00 | 0.00% | 21.22 | 21.54 | 16425 | 3515.50 | 2.34% | 0.00 |
| 2025-11-06 | 21.61 | 21.47 | -0.14 | -0.65% | 21.25 | 21.61 | 15047 | 3222.95 | 2.15% | 0.00 |
| 2025-11-05 | 21.44 | 21.61 | 0.06 | 0.28% | 21.39 | 21.71 | 19913 | 4296.50 | 2.84% | 0.00 |
| 2025-11-04 | 21.42 | 21.55 | 0.05 | 0.23% | 21.31 | 21.63 | 16091 | 3448.40 | 2.30% | 0.00 |
| 2025-11-03 | 21.35 | 21.50 | 0.17 | 0.80% | 21.24 | 21.54 | 18933 | 4055.64 | 2.70% | 0.00 |
| 2025-10-31 | 21.03 | 21.33 | 0.37 | 1.77% | 20.89 | 21.39 | 24126 | 5124.86 | 3.44% | 0.00 |
| 2025-10-30 | 21.19 | 20.96 | -0.26 | -1.23% | 20.86 | 21.25 | 20906 | 4391.67 | 2.98% | 0.00 |
| 2025-10-29 | 21.63 | 21.22 | -0.47 | -2.17% | 21.15 | 21.74 | 22276 | 4747.77 | 3.18% | 0.00 |
| 2025-10-28 | 21.55 | 21.69 | 0.12 | 0.56% | 21.40 | 21.83 | 15365 | 3336.69 | 2.19% | 0.00 |
| 2025-10-27 | 21.70 | 21.57 | -0.02 | -0.09% | 21.29 | 21.85 | 18316 | 3947.58 | 2.61% | 0.00 |
| 2025-10-24 | 21.49 | 21.59 | 0.10 | 0.47% | 21.32 | 21.80 | 20307 | 4384.96 | 2.90% | 0.00 |
| 2025-10-23 | 21.40 | 21.49 | 0.23 | 1.08% | 21.00 | 21.54 | 20553 | 4363.79 | 2.93% | 0.00 |
| 2025-10-22 | 21.00 | 21.26 | 0.14 | 0.66% | 20.90 | 21.58 | 28392 | 6046.75 | 4.05% | 0.00 |
| 2025-10-21 | 20.55 | 21.12 | 0.64 | 3.13% | 20.40 | 21.12 | 25645 | 5337.03 | 3.66% | 0.00 |
| 2025-10-20 | 20.14 | 20.48 | 0.63 | 3.17% | 19.98 | 20.48 | 21953 | 4459.11 | 3.13% | 0.00 |
| 2025-10-17 | 20.18 | 19.85 | -0.30 | -1.49% | 19.85 | 20.35 | 22757 | 4576.24 | 3.25% | 0.00 |
| 2025-10-16 | 20.44 | 20.15 | -0.26 | -1.27% | 20.01 | 20.44 | 18952 | 3825.64 | 2.70% | 0.00 |
| 2025-10-15 | 20.38 | 20.41 | 0.15 | 0.74% | 20.20 | 20.79 | 30501 | 6253.80 | 4.35% | 0.00 |
| 2025-10-14 | 20.59 | 20.26 | -0.20 | -0.98% | 20.12 | 20.68 | 27081 | 5539.00 | 3.86% | 0.00 |
| 2025-10-13 | 19.98 | 20.46 | 0.00 | 0.00% | 19.30 | 20.67 | 32537 | 6595.72 | 4.64% | 0.00 |
| 2025-10-10 | 20.68 | 20.46 | -0.21 | -1.02% | 20.38 | 20.73 | 23456 | 4814.07 | 3.35% | 0.00 |
| 2025-10-09 | 20.99 | 20.67 | -0.25 | -1.20% | 20.65 | 21.12 | 23392 | 4882.48 | 3.34% | 0.00 |
华是科技(301218)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。
