| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 97.01 | 98.15 | 0.17 | 0.17% | 97.01 | 98.93 | 37169 | 36529.39 | 0.68% | 1.00 |
| 2026-02-04 | 98.89 | 97.98 | -1.61 | -1.62% | 96.44 | 98.90 | 46501 | 45361.20 | 0.85% | 0.00 |
| 2026-02-03 | 99.50 | 99.59 | 1.35 | 1.37% | 97.66 | 99.90 | 41235 | 40799.89 | 0.76% | 0.00 |
| 2026-02-02 | 102.98 | 98.24 | -4.86 | -4.71% | 98.20 | 102.98 | 70894 | 71174.09 | 1.30% | 0.00 |
| 2026-01-30 | 104.27 | 103.10 | -2.01 | -1.91% | 102.40 | 105.50 | 56673 | 58752.05 | 1.04% | 1.00 |
| 2026-01-29 | 107.98 | 105.11 | -3.38 | -3.12% | 105.00 | 109.20 | 71319 | 76189.29 | 1.31% | 0.00 |
| 2026-01-28 | 111.58 | 108.49 | -2.69 | -2.42% | 108.10 | 112.55 | 72258 | 79229.12 | 1.32% | 0.00 |
| 2026-01-27 | 110.79 | 111.18 | -0.27 | -0.24% | 109.00 | 112.69 | 69531 | 77192.60 | 1.27% | 0.00 |
| 2026-01-26 | 115.59 | 111.45 | -4.21 | -3.64% | 110.60 | 116.10 | 73166 | 82185.55 | 1.34% | 4.00 |
| 2026-01-23 | 115.95 | 115.66 | 0.05 | 0.04% | 114.50 | 116.39 | 61372 | 70728.91 | 1.13% | 0.00 |
| 2026-01-22 | 119.01 | 115.61 | -1.82 | -1.55% | 114.89 | 119.50 | 72192 | 83860.79 | 1.32% | 1.00 |
| 2026-01-21 | 112.58 | 117.43 | 3.93 | 3.46% | 112.58 | 120.82 | 122566 | 144924.34 | 2.25% | 0.00 |
| 2026-01-20 | 115.06 | 113.50 | -1.56 | -1.36% | 112.76 | 116.35 | 54164 | 61723.28 | 0.99% | 1.00 |
| 2026-01-19 | 117.40 | 115.06 | -2.54 | -2.16% | 114.37 | 117.90 | 74174 | 85779.54 | 1.36% | 0.00 |
| 2026-01-16 | 116.36 | 117.60 | 1.83 | 1.58% | 114.30 | 119.25 | 84208 | 98352.52 | 1.54% | 2.00 |
| 2026-01-15 | 116.00 | 115.77 | -1.20 | -1.03% | 114.01 | 117.36 | 68462 | 79206.46 | 1.26% | 1.00 |
| 2026-01-14 | 113.30 | 116.97 | 3.58 | 3.16% | 113.30 | 119.69 | 124268 | 145353.23 | 2.28% | 4.00 |
| 2026-01-13 | 115.44 | 113.39 | -2.05 | -1.78% | 113.03 | 119.00 | 105155 | 121923.80 | 1.93% | 0.00 |
| 2026-01-12 | 111.77 | 115.44 | 1.74 | 1.53% | 110.22 | 115.45 | 109636 | 124475.25 | 2.01% | 5.00 |
| 2026-01-09 | 112.58 | 113.70 | 0.68 | 0.60% | 112.12 | 113.77 | 54875 | 62000.14 | 1.01% | 2.00 |
| 2026-01-08 | 112.00 | 113.02 | 1.02 | 0.91% | 111.30 | 113.86 | 56440 | 63823.30 | 1.03% | 0.00 |
| 2026-01-07 | 111.38 | 112.00 | 0.64 | 0.57% | 110.60 | 113.67 | 62920 | 70541.47 | 1.15% | 2.00 |
| 2026-01-06 | 109.37 | 111.36 | 1.98 | 1.81% | 108.68 | 111.58 | 62010 | 68450.73 | 1.14% | 2.00 |
| 2026-01-05 | 106.80 | 109.38 | 3.05 | 2.87% | 106.67 | 109.73 | 52712 | 57476.86 | 0.97% | 1.00 |
| 2025-12-31 | 107.36 | 106.33 | -0.96 | -0.89% | 106.32 | 107.88 | 24443 | 26081.41 | 0.45% | 0.00 |
| 2025-12-30 | 107.00 | 107.29 | -0.11 | -0.10% | 107.00 | 109.00 | 27096 | 29197.66 | 0.50% | 3.00 |
| 2025-12-29 | 109.52 | 107.40 | -2.55 | -2.32% | 107.16 | 109.66 | 38915 | 42128.80 | 0.71% | 0.00 |
| 2025-12-26 | 108.00 | 109.95 | 1.89 | 1.75% | 106.57 | 110.06 | 51316 | 55551.41 | 0.94% | 6.00 |
| 2025-12-25 | 108.23 | 108.06 | 0.01 | 0.01% | 107.51 | 109.10 | 29338 | 31742.70 | 0.54% | 0.00 |
| 2025-12-24 | 106.01 | 108.05 | 1.68 | 1.58% | 105.88 | 108.38 | 39470 | 42432.92 | 0.72% | 0.00 |
| 2025-12-23 | 106.50 | 106.37 | -0.19 | -0.18% | 106.03 | 109.20 | 51175 | 55217.31 | 0.94% | 0.00 |
| 2025-12-22 | 103.96 | 106.56 | 3.25 | 3.15% | 103.71 | 107.33 | 57294 | 60739.83 | 1.05% | 0.00 |
| 2025-12-19 | 103.24 | 103.31 | 0.15 | 0.15% | 103.02 | 104.00 | 23843 | 24670.69 | 0.44% | 5.00 |
| 2025-12-18 | 103.27 | 103.16 | -0.73 | -0.70% | 103.06 | 104.50 | 22265 | 23084.81 | 0.41% | 0.00 |
| 2025-12-17 | 102.74 | 103.89 | 1.13 | 1.10% | 101.25 | 103.93 | 39259 | 40273.30 | 0.72% | 1.00 |
| 2025-12-16 | 104.00 | 102.76 | -1.39 | -1.33% | 102.02 | 104.50 | 28638 | 29495.22 | 0.53% | 0.00 |
| 2025-12-15 | 105.99 | 104.15 | -2.16 | -2.03% | 104.08 | 106.27 | 33037 | 34727.23 | 0.61% | 0.00 |
| 2025-12-12 | 104.94 | 106.31 | 1.43 | 1.36% | 104.13 | 107.48 | 51181 | 54389.73 | 0.94% | 4.00 |
| 2025-12-11 | 107.21 | 104.88 | -2.22 | -2.07% | 104.84 | 107.39 | 30064 | 31882.07 | 0.55% | 11.00 |
| 2025-12-10 | 105.00 | 107.10 | 1.64 | 1.56% | 104.00 | 107.20 | 35663 | 37804.77 | 0.65% | 1.00 |
| 2025-12-09 | 106.44 | 105.46 | -0.98 | -0.92% | 105.23 | 107.50 | 30955 | 32875.50 | 0.57% | 0.00 |
| 2025-12-08 | 104.00 | 106.44 | 1.98 | 1.90% | 104.00 | 106.84 | 42574 | 45068.16 | 0.78% | 3.00 |
| 2025-12-05 | 104.15 | 104.46 | 0.49 | 0.47% | 102.72 | 104.60 | 27952 | 28978.47 | 0.51% | 0.00 |
| 2025-12-04 | 103.56 | 103.97 | 0.39 | 0.38% | 102.67 | 104.55 | 25390 | 26313.48 | 0.47% | 2.00 |
| 2025-12-03 | 105.00 | 103.58 | -1.96 | -1.86% | 103.33 | 105.64 | 31234 | 32488.78 | 0.57% | 0.00 |
| 2025-12-02 | 108.00 | 105.54 | -0.26 | -0.25% | 105.17 | 108.34 | 43103 | 45933.55 | 0.79% | 0.00 |
| 2025-12-01 | 104.00 | 105.80 | 1.20 | 1.15% | 103.50 | 105.86 | 35796 | 37601.75 | 0.66% | 1.00 |
| 2025-11-28 | 103.75 | 104.60 | -0.20 | -0.19% | 102.92 | 104.71 | 31021 | 32242.87 | 0.57% | 1.00 |
| 2025-11-27 | 103.27 | 104.80 | 1.10 | 1.06% | 103.21 | 106.30 | 48651 | 50884.00 | 0.89% | 4.00 |
| 2025-11-26 | 103.26 | 103.70 | 0.11 | 0.11% | 102.91 | 105.08 | 34111 | 35490.64 | 0.63% | 0.00 |
| 2025-11-25 | 103.98 | 103.59 | -0.39 | -0.38% | 103.44 | 105.23 | 36928 | 38539.08 | 0.68% | 0.00 |
| 2025-11-24 | 102.51 | 103.98 | 1.78 | 1.74% | 101.21 | 104.18 | 37701 | 38747.12 | 0.69% | 1.00 |
| 2025-11-21 | 105.80 | 102.20 | -4.80 | -4.49% | 102.10 | 106.98 | 56253 | 58472.01 | 1.03% | 5.00 |
| 2025-11-20 | 109.97 | 107.00 | -1.98 | -1.82% | 107.00 | 110.57 | 35822 | 38793.73 | 0.66% | 0.00 |
| 2025-11-19 | 112.27 | 108.98 | -3.37 | -3.00% | 108.00 | 112.70 | 48002 | 52868.17 | 0.88% | 0.00 |
| 2025-11-18 | 111.95 | 112.35 | 0.32 | 0.29% | 111.52 | 112.99 | 30716 | 34541.07 | 0.56% | 0.00 |
| 2025-11-17 | 111.01 | 112.03 | 1.03 | 0.93% | 111.01 | 113.27 | 33280 | 37356.75 | 0.61% | 0.00 |
| 2025-11-14 | 111.39 | 111.00 | -1.13 | -1.01% | 110.80 | 112.58 | 30505 | 34054.79 | 0.56% | 7.00 |
| 2025-11-13 | 111.07 | 112.13 | 0.95 | 0.85% | 111.01 | 112.53 | 29119 | 32603.55 | 0.53% | 4.00 |
| 2025-11-12 | 112.76 | 111.18 | -1.58 | -1.40% | 110.68 | 113.48 | 38572 | 43154.10 | 0.71% | 2.00 |
| 2025-11-11 | 116.10 | 112.76 | -3.34 | -2.88% | 112.52 | 116.76 | 62409 | 71136.59 | 1.14% | 0.00 |
| 2025-11-10 | 114.00 | 116.10 | 2.18 | 1.91% | 113.86 | 116.69 | 42276 | 48545.41 | 0.78% | 1.00 |
| 2025-11-07 | 115.21 | 113.92 | -2.19 | -1.89% | 113.72 | 115.51 | 43992 | 50331.66 | 0.81% | 0.00 |
| 2025-11-06 | 115.99 | 116.11 | 0.26 | 0.22% | 115.51 | 117.30 | 53788 | 62573.14 | 0.99% | 2.00 |
| 2025-11-05 | 114.78 | 115.85 | -0.40 | -0.34% | 113.50 | 117.28 | 58700 | 67663.11 | 1.08% | 3.00 |
| 2025-11-04 | 118.40 | 116.25 | -2.52 | -2.12% | 115.31 | 119.20 | 51390 | 60238.96 | 0.94% | 2.00 |
| 2025-11-03 | 121.07 | 118.77 | -2.34 | -1.93% | 116.90 | 121.50 | 72666 | 86211.57 | 1.33% | 0.00 |
| 2025-10-31 | 121.51 | 121.11 | -0.90 | -0.74% | 119.12 | 123.55 | 73804 | 89642.76 | 1.35% | 3.00 |
| 2025-10-30 | 123.72 | 122.01 | -4.24 | -3.36% | 120.92 | 127.00 | 105030 | 129171.62 | 1.93% | 4.00 |
| 2025-10-29 | 125.85 | 126.25 | -0.73 | -0.57% | 125.06 | 127.77 | 76047 | 95976.66 | 1.39% | 9.00 |
| 2025-10-28 | 125.00 | 126.98 | 0.56 | 0.44% | 124.02 | 131.90 | 130125 | 166652.78 | 2.39% | 3.00 |
| 2025-10-27 | 125.10 | 126.42 | 0.78 | 0.62% | 121.80 | 127.61 | 139457 | 173416.84 | 2.56% | 6.00 |
| 2025-10-24 | 122.70 | 125.64 | 2.94 | 2.40% | 122.12 | 126.36 | 106745 | 133224.06 | 1.96% | 9.00 |
| 2025-10-23 | 125.20 | 122.70 | 0.78 | 0.64% | 120.50 | 126.42 | 92001 | 113510.63 | 1.69% | 7.00 |
| 2025-10-22 | 121.50 | 121.92 | -0.71 | -0.58% | 119.78 | 123.80 | 78695 | 95534.55 | 1.44% | 0.00 |
| 2025-10-21 | 121.90 | 122.63 | 0.76 | 0.62% | 121.88 | 123.36 | 72101 | 88361.02 | 1.32% | 3.00 |
| 2025-10-20 | 124.97 | 121.87 | -1.94 | -1.57% | 121.01 | 126.03 | 109516 | 135389.70 | 2.01% | 31.00 |
| 2025-10-17 | 128.53 | 123.81 | -5.39 | -4.17% | 123.79 | 130.00 | 125309 | 156759.39 | 2.30% | 15.00 |
| 2025-10-16 | 132.00 | 129.20 | -6.22 | -4.59% | 128.13 | 135.00 | 159920 | 209181.42 | 2.93% | 11.00 |
| 2025-10-15 | 126.20 | 135.42 | 9.21 | 7.30% | 123.80 | 138.88 | 267344 | 358122.19 | 4.90% | 26.00 |
华大九天(301269)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。
