| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.38 | 34.36 | 1.95 | 6.02% | 32.16 | 34.42 | 39898 | 13300.22 | 5.69% | 0.00 |
| 2026-03-23 | 33.99 | 32.41 | -1.59 | -4.68% | 31.88 | 34.34 | 45016 | 14782.33 | 6.42% | 0.00 |
| 2026-03-20 | 35.54 | 34.00 | -1.19 | -3.38% | 33.94 | 35.98 | 39976 | 13860.44 | 5.71% | 0.00 |
| 2026-03-19 | 36.70 | 35.19 | -1.94 | -5.22% | 34.90 | 37.00 | 56059 | 19969.24 | 8.00% | 2.00 |
| 2026-03-18 | 37.25 | 37.13 | 0.01 | 0.03% | 36.47 | 37.96 | 43143 | 15946.54 | 6.16% | 0.00 |
| 2026-03-17 | 38.42 | 37.12 | -1.27 | -3.31% | 37.10 | 38.75 | 45369 | 17113.64 | 6.47% | 0.00 |
| 2026-03-16 | 38.15 | 38.39 | 0.35 | 0.92% | 37.37 | 38.91 | 45043 | 17222.56 | 6.43% | 0.00 |
| 2026-03-13 | 38.66 | 38.04 | -1.09 | -2.79% | 37.50 | 39.73 | 69071 | 26443.39 | 9.86% | 0.00 |
| 2026-03-12 | 40.50 | 39.13 | -1.21 | -3.00% | 38.83 | 41.29 | 84198 | 33382.52 | 12.02% | 0.00 |
| 2026-03-11 | 39.00 | 40.34 | 1.22 | 3.12% | 38.15 | 40.35 | 120815 | 47744.89 | 17.24% | 0.00 |
| 2026-03-10 | 38.81 | 39.12 | 0.31 | 0.80% | 37.94 | 39.70 | 105282 | 40986.07 | 15.03% | 0.00 |
| 2026-03-09 | 38.00 | 38.81 | 0.30 | 0.78% | 36.93 | 39.50 | 144336 | 55870.84 | 20.60% | 0.00 |
| 2026-03-06 | 31.93 | 38.51 | 6.42 | 20.01% | 31.93 | 38.51 | 118486 | 42626.40 | 16.91% | 5.00 |
| 2026-03-05 | 32.60 | 32.09 | 0.60 | 1.91% | 31.38 | 32.60 | 36541 | 11628.72 | 5.22% | 0.00 |
| 2026-03-04 | 31.06 | 31.49 | 0.05 | 0.16% | 30.90 | 32.42 | 45551 | 14439.53 | 6.50% | 0.00 |
| 2026-03-03 | 33.68 | 31.44 | -2.18 | -6.48% | 31.40 | 33.68 | 52946 | 17081.30 | 7.56% | 0.00 |
| 2026-03-02 | 33.47 | 33.62 | -0.50 | -1.47% | 33.42 | 35.00 | 56341 | 19149.16 | 8.04% | 0.00 |
| 2026-02-27 | 33.65 | 34.12 | -0.16 | -0.47% | 33.22 | 34.57 | 61646 | 20863.03 | 8.80% | 0.00 |
| 2026-02-26 | 32.87 | 34.28 | 1.70 | 5.22% | 32.56 | 35.70 | 102494 | 35426.03 | 14.63% | 0.00 |
| 2026-02-25 | 34.35 | 32.58 | -2.27 | -6.51% | 32.43 | 34.92 | 109448 | 36707.96 | 15.62% | 0.00 |
| 2026-02-24 | 36.24 | 34.85 | -0.76 | -2.13% | 34.00 | 36.40 | 57652 | 20087.31 | 8.23% | 0.00 |
| 2026-02-13 | 36.43 | 35.61 | -1.06 | -2.89% | 35.20 | 36.80 | 57122 | 20495.51 | 8.15% | 0.00 |
| 2026-02-12 | 38.98 | 36.67 | -0.76 | -2.03% | 36.48 | 39.03 | 60234 | 22334.26 | 8.60% | 0.00 |
| 2026-02-11 | 39.19 | 37.43 | -1.52 | -3.90% | 37.30 | 39.75 | 99374 | 37864.73 | 14.18% | 0.00 |
| 2026-02-10 | 36.46 | 38.95 | 2.47 | 6.77% | 36.45 | 41.47 | 150058 | 59200.14 | 21.42% | 2.00 |
| 2026-02-09 | 35.39 | 36.48 | 1.78 | 5.13% | 35.00 | 37.28 | 75939 | 27654.33 | 10.84% | 0.00 |
| 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 |
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。
