| 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 | 15.98 | 15.95 | -0.17 | -1.05% | 15.68 | 16.14 | 111629 | 17732.53 | 2.33% | 8.00 |
| 2026-02-03 | 15.28 | 16.12 | 1.05 | 6.97% | 15.26 | 16.18 | 186470 | 29640.42 | 3.88% | 0.00 |
| 2026-02-02 | 15.79 | 15.07 | -0.88 | -5.52% | 15.02 | 15.91 | 136010 | 20983.09 | 2.83% | 0.00 |
| 2026-01-30 | 15.87 | 15.95 | -0.21 | -1.30% | 15.31 | 16.21 | 203586 | 32040.12 | 4.24% | 13.00 |
| 2026-01-29 | 16.01 | 16.16 | -0.26 | -1.58% | 16.01 | 17.09 | 234601 | 38802.66 | 4.89% | 3.00 |
| 2026-01-28 | 15.85 | 16.42 | 0.51 | 3.21% | 15.74 | 16.60 | 237729 | 38632.70 | 4.95% | 6.00 |
| 2026-01-27 | 15.67 | 15.91 | 0.18 | 1.14% | 15.30 | 15.93 | 168027 | 26295.47 | 3.50% | 61.00 |
| 2026-01-26 | 17.07 | 15.73 | -1.41 | -8.23% | 15.57 | 17.07 | 263958 | 42538.60 | 5.50% | 8.00 |
| 2026-01-23 | 16.65 | 17.14 | 0.50 | 3.00% | 16.56 | 17.15 | 233041 | 39438.91 | 4.86% | 25.00 |
| 2026-01-22 | 16.70 | 16.64 | -0.10 | -0.60% | 16.45 | 16.79 | 178044 | 29549.13 | 3.71% | 33.00 |
| 2026-01-21 | 17.31 | 16.74 | -0.83 | -4.72% | 16.62 | 17.59 | 261491 | 44079.06 | 5.45% | 7.00 |
| 2026-01-20 | 18.00 | 17.57 | -0.39 | -2.17% | 17.10 | 18.20 | 310537 | 54389.98 | 6.47% | 11.00 |
| 2026-01-19 | 17.45 | 17.96 | 0.49 | 2.80% | 17.38 | 18.20 | 270901 | 48289.34 | 5.64% | 83.00 |
| 2026-01-16 | 18.81 | 17.47 | -1.35 | -7.17% | 17.23 | 19.00 | 443262 | 78705.96 | 9.23% | 6.00 |
| 2026-01-15 | 17.97 | 18.82 | 0.71 | 3.92% | 17.80 | 19.64 | 554242 | 104931.62 | 11.55% | 22.00 |
| 2026-01-14 | 17.67 | 18.11 | 0.03 | 0.17% | 17.36 | 19.18 | 489279 | 88752.52 | 10.19% | 3.00 |
| 2026-01-13 | 17.67 | 18.08 | 0.00 | 0.00% | 17.33 | 18.81 | 488476 | 88575.26 | 10.18% | 1.00 |
| 2026-01-12 | 17.14 | 18.08 | 0.66 | 3.79% | 16.97 | 18.46 | 532447 | 95296.94 | 11.09% | 8.00 |
| 2026-01-09 | 16.87 | 17.42 | 0.45 | 2.65% | 16.41 | 17.80 | 569339 | 97348.49 | 11.86% | 5.00 |
| 2026-01-08 | 17.80 | 16.97 | -0.35 | -2.02% | 16.93 | 18.50 | 705143 | 124348.17 | 14.69% | 6.00 |
| 2026-01-07 | 15.00 | 17.32 | 2.89 | 20.03% | 15.00 | 17.32 | 327963 | 54069.05 | 6.83% | 3.00 |
| 2026-01-06 | 14.10 | 14.43 | 0.32 | 2.27% | 13.99 | 14.85 | 252183 | 36510.34 | 5.25% | 2.00 |
| 2026-01-05 | 13.61 | 14.11 | 0.52 | 3.83% | 13.60 | 14.14 | 204637 | 28634.21 | 4.26% | 3.00 |
| 2025-12-31 | 13.71 | 13.59 | -0.01 | -0.07% | 13.45 | 13.83 | 145955 | 19810.54 | 3.04% | 0.00 |
| 2025-12-30 | 14.06 | 13.60 | -0.60 | -4.23% | 13.58 | 14.08 | 224893 | 30920.92 | 4.69% | 7.00 |
| 2025-12-29 | 14.51 | 14.20 | -0.59 | -3.99% | 14.03 | 14.67 | 217468 | 31114.39 | 4.53% | 6.00 |
| 2025-12-26 | 15.12 | 14.79 | -0.56 | -3.65% | 14.62 | 15.24 | 268782 | 39962.51 | 5.60% | 32.00 |
| 2025-12-25 | 14.59 | 15.35 | 0.59 | 4.00% | 14.28 | 15.88 | 370559 | 55698.30 | 7.72% | 5.00 |
| 2025-12-24 | 14.62 | 14.76 | -0.11 | -0.74% | 14.58 | 15.12 | 265508 | 39288.61 | 5.53% | 11.00 |
| 2025-12-23 | 14.70 | 14.87 | 0.02 | 0.13% | 14.63 | 15.68 | 347082 | 52425.34 | 7.23% | 4.00 |
| 2025-12-22 | 14.30 | 14.85 | 0.78 | 5.54% | 14.10 | 15.13 | 347357 | 51026.24 | 7.24% | 19.00 |
| 2025-12-19 | 14.35 | 14.07 | -0.28 | -1.95% | 13.89 | 14.44 | 279612 | 39358.11 | 5.83% | 30.00 |
| 2025-12-18 | 14.75 | 14.35 | -0.60 | -4.01% | 14.22 | 15.52 | 370449 | 55323.18 | 7.72% | 0.00 |
| 2025-12-17 | 15.91 | 14.95 | -1.56 | -9.45% | 14.68 | 16.24 | 395622 | 60184.01 | 8.24% | 81.00 |
| 2025-12-16 | 18.03 | 16.51 | -2.08 | -11.19% | 16.41 | 18.39 | 468191 | 82214.06 | 9.75% | 82.00 |
| 2025-12-15 | 17.19 | 18.59 | 1.00 | 5.69% | 16.70 | 18.62 | 572695 | 102394.69 | 11.93% | 72.00 |
| 2025-12-12 | 16.51 | 17.59 | 0.46 | 2.69% | 16.35 | 18.03 | 523694 | 90707.71 | 10.91% | 42.00 |
| 2025-12-11 | 16.20 | 17.13 | 0.53 | 3.19% | 15.70 | 17.49 | 527553 | 88177.79 | 10.99% | 0.00 |
| 2025-12-10 | 16.28 | 16.60 | -0.21 | -1.25% | 15.60 | 16.98 | 484337 | 78378.18 | 10.09% | 20.00 |
| 2025-12-09 | 16.33 | 16.81 | 1.10 | 7.00% | 15.43 | 17.49 | 588506 | 96638.66 | 12.26% | 47.00 |
| 2025-12-08 | 15.57 | 15.71 | -0.55 | -3.38% | 15.35 | 16.26 | 433788 | 68068.37 | 9.04% | 0.00 |
| 2025-12-05 | 16.01 | 16.26 | 0.19 | 1.18% | 15.92 | 16.98 | 449980 | 74121.43 | 9.37% | 124.00 |
| 2025-12-04 | 16.10 | 16.07 | -1.35 | -7.75% | 15.92 | 16.63 | 399270 | 64686.45 | 8.32% | 46.00 |
| 2025-12-03 | 18.06 | 17.42 | -0.68 | -3.76% | 16.40 | 18.15 | 619309 | 105241.17 | 12.90% | 32.00 |
| 2025-12-02 | 17.00 | 18.10 | 0.89 | 5.17% | 16.85 | 18.98 | 775906 | 139897.09 | 16.16% | 20.00 |
| 2025-12-01 | 14.25 | 17.21 | 2.87 | 20.01% | 13.79 | 17.21 | 658279 | 99666.46 | 13.71% | 4.00 |
| 2025-11-28 | 14.99 | 14.34 | -0.28 | -1.92% | 14.16 | 15.12 | 430928 | 62725.23 | 8.98% | 9.00 |
| 2025-11-27 | 14.88 | 14.62 | -0.58 | -3.82% | 14.61 | 16.58 | 617212 | 95543.66 | 12.86% | 11.00 |
| 2025-11-26 | 13.89 | 15.20 | 0.76 | 5.26% | 13.54 | 16.40 | 659747 | 98606.72 | 13.74% | 30.00 |
| 2025-11-25 | 14.10 | 14.44 | -0.76 | -5.00% | 13.26 | 14.90 | 537355 | 76254.31 | 11.19% | 60.00 |
| 2025-11-24 | 13.56 | 15.20 | 1.14 | 8.11% | 13.50 | 15.33 | 663244 | 97562.48 | 13.82% | 55.00 |
| 2025-11-21 | 13.88 | 14.06 | -0.58 | -3.96% | 13.12 | 14.48 | 613295 | 83894.21 | 12.78% | 0.00 |
| 2025-11-20 | 14.00 | 14.64 | 0.90 | 6.55% | 14.00 | 15.66 | 771427 | 114094.54 | 16.07% | 6.00 |
| 2025-11-19 | 11.58 | 13.74 | 2.29 | 20.00% | 11.34 | 13.74 | 547578 | 71027.05 | 11.41% | 1.00 |
| 2025-11-18 | 11.26 | 11.45 | 0.22 | 1.96% | 10.99 | 11.77 | 257900 | 29442.45 | 5.37% | 0.00 |
| 2025-11-17 | 11.05 | 11.23 | 0.23 | 2.09% | 11.05 | 11.42 | 111632 | 12562.94 | 2.33% | 0.00 |
| 2025-11-14 | 11.18 | 11.00 | -0.21 | -1.87% | 11.00 | 11.30 | 81723 | 9060.82 | 1.70% | 0.00 |
| 2025-11-13 | 10.93 | 11.21 | 0.27 | 2.47% | 10.89 | 11.28 | 111214 | 12432.61 | 2.32% | 0.00 |
| 2025-11-12 | 11.15 | 10.94 | -0.34 | -3.01% | 10.81 | 11.15 | 94056 | 10267.14 | 1.96% | 0.00 |
| 2025-11-11 | 10.98 | 11.28 | 0.35 | 3.20% | 10.83 | 11.32 | 150416 | 16716.05 | 3.13% | 21.00 |
| 2025-11-10 | 10.89 | 10.93 | 0.04 | 0.37% | 10.86 | 11.15 | 128633 | 14129.78 | 2.68% | 0.00 |
| 2025-11-07 | 10.60 | 10.89 | 0.29 | 2.74% | 10.56 | 11.10 | 127980 | 13968.13 | 2.67% | 10.00 |
| 2025-11-06 | 10.52 | 10.60 | 0.06 | 0.57% | 10.47 | 10.68 | 56158 | 5941.33 | 1.17% | 0.00 |
| 2025-11-05 | 10.47 | 10.54 | -0.02 | -0.19% | 10.41 | 10.64 | 52926 | 5566.65 | 1.10% | 0.00 |
| 2025-11-04 | 10.68 | 10.56 | -0.16 | -1.49% | 10.42 | 10.75 | 52432 | 5524.70 | 1.09% | 13.00 |
| 2025-11-03 | 10.62 | 10.72 | 0.18 | 1.71% | 10.46 | 10.74 | 60335 | 6416.98 | 1.26% | 0.00 |
| 2025-10-31 | 10.44 | 10.54 | 0.08 | 0.76% | 10.42 | 10.64 | 59861 | 6313.11 | 1.25% | 0.00 |
| 2025-10-30 | 10.86 | 10.46 | -0.42 | -3.86% | 10.45 | 10.88 | 84826 | 8994.59 | 1.77% | 0.00 |
| 2025-10-29 | 10.86 | 10.88 | -0.04 | -0.37% | 10.75 | 11.04 | 58364 | 6322.73 | 1.22% | 0.00 |
| 2025-10-28 | 11.00 | 10.92 | -0.16 | -1.44% | 10.86 | 11.09 | 78949 | 8647.37 | 1.64% | 0.00 |
| 2025-10-27 | 10.91 | 11.08 | 0.44 | 4.14% | 10.90 | 11.50 | 154775 | 17263.21 | 3.22% | 0.00 |
| 2025-10-24 | 10.72 | 10.64 | -0.06 | -0.56% | 10.58 | 10.96 | 84142 | 9020.32 | 1.75% | 0.00 |
| 2025-10-23 | 11.00 | 10.70 | -0.34 | -3.08% | 10.50 | 11.00 | 98430 | 10508.05 | 2.05% | 5.00 |
| 2025-10-22 | 11.49 | 11.04 | -0.22 | -1.95% | 11.00 | 11.55 | 113509 | 12723.20 | 2.36% | 0.00 |
| 2025-10-21 | 11.21 | 11.26 | 0.03 | 0.27% | 11.04 | 11.33 | 94267 | 10533.71 | 1.96% | 0.00 |
| 2025-10-20 | 10.82 | 11.23 | 0.47 | 4.37% | 10.81 | 11.24 | 155164 | 17274.16 | 3.23% | 0.00 |
| 2025-10-17 | 10.93 | 10.76 | -0.13 | -1.19% | 10.72 | 11.50 | 148076 | 16316.21 | 3.08% | 0.00 |
| 2025-10-16 | 11.10 | 10.89 | -0.24 | -2.16% | 10.81 | 11.12 | 82243 | 8985.30 | 1.71% | 0.00 |
| 2025-10-15 | 11.25 | 11.13 | -0.12 | -1.07% | 11.01 | 11.31 | 92661 | 10278.90 | 1.93% | 0.00 |
| 2025-10-14 | 11.74 | 11.25 | -0.46 | -3.93% | 11.18 | 11.74 | 160700 | 18334.11 | 3.35% | 0.00 |
华融化学(301256)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。
