| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 27.77 | 29.47 | 1.36 | 4.84% | 27.42 | 29.83 | 205669 | 58591.08 | 24.41% | 0.00 |
| 2026-03-24 | 28.00 | 28.11 | 0.85 | 3.12% | 26.91 | 28.78 | 151844 | 42431.20 | 18.03% | 0.00 |
| 2026-03-23 | 27.03 | 27.26 | -1.38 | -4.82% | 27.00 | 28.78 | 142371 | 39657.11 | 16.90% | 5.00 |
| 2026-03-20 | 28.95 | 28.64 | -0.72 | -2.45% | 28.10 | 30.49 | 184558 | 53997.04 | 21.91% | 0.00 |
| 2026-03-19 | 27.75 | 29.36 | 1.23 | 4.37% | 27.66 | 30.61 | 223447 | 65131.60 | 26.53% | 13.00 |
| 2026-03-18 | 28.12 | 28.13 | 0.48 | 1.74% | 27.46 | 28.18 | 59428 | 16547.26 | 7.05% | 0.00 |
| 2026-03-17 | 28.76 | 27.65 | -1.18 | -4.09% | 27.61 | 29.05 | 91488 | 25753.23 | 10.86% | 0.00 |
| 2026-03-16 | 28.40 | 28.83 | 0.30 | 1.05% | 28.11 | 29.48 | 104768 | 30357.61 | 12.44% | 0.00 |
| 2026-03-13 | 29.55 | 28.53 | -1.29 | -4.33% | 28.45 | 29.80 | 127228 | 36858.60 | 15.10% | 11.00 |
| 2026-03-12 | 31.76 | 29.82 | -2.12 | -6.64% | 29.53 | 31.76 | 196686 | 59591.18 | 23.35% | 2.00 |
| 2026-03-11 | 32.40 | 31.94 | -1.05 | -3.18% | 31.69 | 33.58 | 180613 | 58437.34 | 21.44% | 9.00 |
| 2026-03-10 | 31.20 | 32.99 | -0.69 | -2.05% | 31.20 | 33.31 | 200427 | 65627.66 | 23.79% | 101.00 |
| 2026-03-09 | 32.76 | 33.68 | 0.68 | 2.06% | 32.50 | 36.30 | 288514 | 99080.13 | 34.25% | 4.00 |
| 2026-03-06 | 31.86 | 33.00 | -0.59 | -1.76% | 30.95 | 34.79 | 253005 | 82105.80 | 30.03% | 21.00 |
| 2026-03-05 | 37.00 | 33.59 | -3.71 | -9.95% | 33.28 | 37.30 | 305474 | 104687.22 | 36.26% | 4.00 |
| 2026-03-04 | 32.49 | 37.30 | 1.64 | 4.60% | 30.21 | 39.29 | 444475 | 150281.97 | 52.76% | 1.00 |
| 2026-03-03 | 35.66 | 35.66 | 5.94 | 19.99% | 34.80 | 35.66 | 265248 | 94441.88 | 31.49% | 0.00 |
| 2026-03-02 | 29.72 | 29.72 | 4.95 | 19.98% | 29.72 | 29.72 | 68462 | 20346.89 | 8.13% | 0.00 |
| 2026-02-27 | 24.53 | 24.77 | 0.08 | 0.32% | 24.46 | 24.81 | 28432 | 7019.60 | 3.38% | 0.00 |
| 2026-02-26 | 24.95 | 24.69 | -0.07 | -0.28% | 24.64 | 25.14 | 34381 | 8529.91 | 4.08% | 0.00 |
| 2026-02-25 | 24.89 | 24.76 | -0.14 | -0.56% | 24.62 | 25.00 | 31802 | 7879.35 | 3.78% | 0.00 |
| 2026-02-24 | 25.05 | 24.90 | 0.07 | 0.28% | 24.57 | 25.28 | 33412 | 8303.98 | 3.97% | 0.00 |
| 2026-02-13 | 24.53 | 24.83 | 0.25 | 1.02% | 24.53 | 25.23 | 36850 | 9196.02 | 4.37% | 5.00 |
| 2026-02-12 | 24.80 | 24.58 | 0.00 | 0.00% | 24.20 | 24.93 | 35230 | 8673.08 | 4.18% | 0.00 |
| 2026-02-11 | 24.62 | 24.58 | -0.12 | -0.49% | 24.30 | 24.87 | 31610 | 7780.30 | 3.75% | 0.00 |
| 2026-02-10 | 24.35 | 24.70 | 0.35 | 1.44% | 24.18 | 25.29 | 58503 | 14503.03 | 6.94% | 3.00 |
| 2026-02-09 | 23.50 | 24.35 | 1.14 | 4.91% | 23.50 | 24.53 | 57338 | 13864.92 | 6.81% | 5.00 |
| 2026-02-06 | 23.04 | 23.21 | 0.02 | 0.09% | 22.94 | 23.46 | 28462 | 6623.10 | 3.38% | 0.00 |
| 2026-02-05 | 23.27 | 23.19 | -0.25 | -1.07% | 23.18 | 23.72 | 28823 | 6739.67 | 3.42% | 0.00 |
| 2026-02-04 | 23.35 | 23.44 | 0.04 | 0.17% | 23.21 | 23.85 | 38765 | 9109.22 | 4.60% | 0.00 |
| 2026-02-03 | 23.22 | 23.40 | 0.59 | 2.59% | 22.91 | 23.40 | 37323 | 8666.07 | 4.43% | 0.00 |
| 2026-02-02 | 23.45 | 22.81 | -0.48 | -2.06% | 22.79 | 23.54 | 35708 | 8253.54 | 4.24% | 0.00 |
| 2026-01-30 | 23.80 | 23.29 | -0.57 | -2.39% | 23.01 | 23.98 | 49476 | 11540.21 | 5.87% | 0.00 |
| 2026-01-29 | 24.10 | 23.86 | -0.24 | -1.00% | 23.51 | 24.77 | 55757 | 13456.74 | 6.62% | 0.00 |
| 2026-01-28 | 24.75 | 24.10 | -0.61 | -2.47% | 24.03 | 24.95 | 44433 | 10802.88 | 5.27% | 0.00 |
| 2026-01-27 | 25.17 | 24.71 | -0.45 | -1.79% | 23.95 | 25.22 | 62298 | 15244.50 | 7.40% | 0.00 |
| 2026-01-26 | 26.32 | 25.16 | -1.09 | -4.15% | 24.66 | 26.47 | 83576 | 21108.11 | 9.92% | 0.00 |
| 2026-01-23 | 25.51 | 26.25 | 0.75 | 2.94% | 25.17 | 26.25 | 76960 | 19872.70 | 9.14% | 0.00 |
| 2026-01-22 | 25.13 | 25.50 | 0.24 | 0.95% | 25.02 | 25.78 | 53865 | 13735.84 | 6.39% | 0.00 |
| 2026-01-21 | 25.13 | 25.26 | 0.02 | 0.08% | 24.91 | 25.92 | 51000 | 12941.33 | 6.05% | 0.00 |
| 2026-01-20 | 26.45 | 25.24 | -1.18 | -4.47% | 24.95 | 26.73 | 99896 | 25542.21 | 11.86% | 38.00 |
| 2026-01-19 | 26.42 | 26.42 | -0.43 | -1.60% | 26.00 | 27.10 | 100824 | 26795.06 | 11.97% | 0.00 |
| 2026-01-16 | 28.50 | 26.85 | -1.52 | -5.36% | 26.52 | 30.27 | 184406 | 52057.84 | 21.89% | 9.00 |
| 2026-01-15 | 27.40 | 28.37 | 0.49 | 1.76% | 26.90 | 29.18 | 194496 | 55037.64 | 23.09% | 1.00 |
| 2026-01-14 | 27.39 | 27.88 | 1.75 | 6.70% | 27.39 | 30.26 | 242926 | 69444.68 | 28.84% | 0.00 |
| 2026-01-13 | 26.91 | 26.13 | -0.77 | -2.86% | 25.52 | 27.30 | 149684 | 39360.73 | 17.77% | 0.00 |
| 2026-01-12 | 25.11 | 26.90 | 2.36 | 9.62% | 25.11 | 26.93 | 153293 | 40254.89 | 18.20% | 39.00 |
| 2026-01-09 | 23.73 | 24.54 | 0.82 | 3.46% | 23.70 | 24.54 | 73628 | 17813.84 | 8.74% | 5.00 |
| 2026-01-08 | 23.31 | 23.72 | 0.52 | 2.24% | 23.11 | 23.85 | 44932 | 10593.59 | 5.33% | 0.00 |
| 2026-01-07 | 23.28 | 23.20 | -0.19 | -0.81% | 22.97 | 23.38 | 30025 | 6951.41 | 3.56% | 0.00 |
| 2026-01-06 | 23.18 | 23.39 | 0.22 | 0.95% | 22.92 | 23.55 | 32878 | 7662.82 | 3.90% | 0.00 |
| 2026-01-05 | 23.23 | 23.17 | 0.30 | 1.31% | 22.75 | 23.41 | 38920 | 8990.51 | 4.62% | 0.00 |
| 2025-12-31 | 22.35 | 22.87 | 0.52 | 2.33% | 22.22 | 23.05 | 34529 | 7832.12 | 4.10% | 0.00 |
| 2025-12-30 | 22.50 | 22.35 | -0.31 | -1.37% | 22.23 | 22.73 | 23656 | 5309.14 | 2.81% | 0.00 |
| 2025-12-29 | 22.68 | 22.66 | -0.03 | -0.13% | 22.40 | 22.85 | 20714 | 4681.33 | 2.46% | 0.00 |
| 2025-12-26 | 22.88 | 22.69 | -0.16 | -0.70% | 22.49 | 23.00 | 23687 | 5395.02 | 2.81% | 0.00 |
| 2025-12-25 | 22.25 | 22.85 | 0.58 | 2.60% | 22.20 | 23.05 | 34675 | 7882.83 | 4.12% | 1.00 |
| 2025-12-24 | 21.82 | 22.27 | 0.34 | 1.55% | 21.70 | 22.34 | 22062 | 4890.58 | 2.62% | 0.00 |
| 2025-12-23 | 22.52 | 21.93 | -0.60 | -2.66% | 21.81 | 22.59 | 29379 | 6487.58 | 3.49% | 0.00 |
| 2025-12-22 | 22.59 | 22.53 | -0.09 | -0.40% | 22.44 | 22.79 | 24402 | 5512.41 | 2.90% | 0.00 |
| 2025-12-19 | 22.76 | 22.62 | -0.21 | -0.92% | 22.50 | 23.40 | 32568 | 7403.98 | 3.87% | 0.00 |
| 2025-12-18 | 21.38 | 22.83 | 1.31 | 6.09% | 21.23 | 23.08 | 64285 | 14445.04 | 7.63% | 0.00 |
| 2025-12-17 | 21.88 | 21.52 | -0.40 | -1.82% | 20.95 | 22.39 | 43366 | 9290.68 | 5.15% | 0.00 |
| 2025-12-16 | 22.44 | 21.92 | -0.60 | -2.66% | 21.58 | 22.56 | 40958 | 9016.57 | 4.86% | 0.00 |
| 2025-12-15 | 22.20 | 22.52 | 0.20 | 0.90% | 21.77 | 22.83 | 39426 | 8840.25 | 4.68% | 0.00 |
| 2025-12-12 | 22.61 | 22.32 | -0.43 | -1.89% | 22.20 | 23.32 | 51025 | 11607.99 | 6.06% | 0.00 |
| 2025-12-11 | 23.20 | 22.75 | -0.45 | -1.94% | 22.69 | 23.43 | 27699 | 6350.05 | 3.29% | 0.00 |
| 2025-12-10 | 23.50 | 23.20 | -0.38 | -1.61% | 23.08 | 23.85 | 31518 | 7370.36 | 3.74% | 0.00 |
| 2025-12-09 | 23.89 | 23.58 | -0.04 | -0.17% | 23.53 | 24.08 | 41246 | 9810.26 | 4.90% | 0.00 |
| 2025-12-08 | 23.60 | 23.62 | 0.30 | 1.29% | 23.56 | 24.56 | 54836 | 13099.65 | 6.51% | 0.00 |
| 2025-12-05 | 22.71 | 23.32 | 0.70 | 3.09% | 22.42 | 23.38 | 51869 | 11943.77 | 6.16% | 0.00 |
| 2025-12-04 | 23.06 | 22.62 | -0.53 | -2.29% | 22.52 | 23.72 | 48610 | 11079.36 | 5.77% | 0.00 |
| 2025-12-03 | 23.41 | 23.15 | -0.36 | -1.53% | 22.41 | 23.99 | 75637 | 17460.23 | 8.98% | 0.00 |
| 2025-12-02 | 23.83 | 23.51 | -0.28 | -1.18% | 23.36 | 23.86 | 37491 | 8843.06 | 4.45% | 0.00 |
| 2025-12-01 | 24.12 | 23.79 | -0.08 | -0.34% | 23.67 | 24.46 | 66478 | 15930.40 | 7.89% | 0.00 |
| 2025-11-28 | 22.81 | 23.87 | 1.06 | 4.65% | 22.70 | 24.40 | 91732 | 21738.95 | 10.89% | 0.00 |
| 2025-11-27 | 23.52 | 22.81 | -0.80 | -3.39% | 22.81 | 23.55 | 53980 | 12426.87 | 6.41% | 0.00 |
| 2025-11-26 | 24.20 | 23.61 | -0.75 | -3.08% | 23.54 | 24.28 | 56955 | 13576.28 | 6.76% | 0.00 |
| 2025-11-25 | 24.53 | 24.36 | -0.51 | -2.05% | 24.25 | 24.68 | 84823 | 20759.04 | 10.07% | 0.00 |
| 2025-11-24 | 24.50 | 24.87 | 0.72 | 2.98% | 24.09 | 25.03 | 113531 | 27800.73 | 13.48% | 0.00 |
华如科技(301302)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。
