| 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 | 54.27 | 54.00 | 0.60 | 1.12% | 53.05 | 54.69 | 27481 | 14868.70 | 2.81% | 2.00 |
| 2026-03-24 | 53.62 | 53.40 | 1.39 | 2.67% | 51.57 | 53.80 | 36747 | 19350.49 | 3.76% | 0.00 |
| 2026-03-23 | 54.06 | 52.01 | -3.10 | -5.63% | 51.76 | 55.68 | 44492 | 23833.23 | 4.55% | 0.00 |
| 2026-03-20 | 58.31 | 55.11 | -2.50 | -4.34% | 55.11 | 58.50 | 39115 | 22208.96 | 4.00% | 7.00 |
| 2026-03-19 | 56.21 | 57.61 | 0.32 | 0.56% | 56.07 | 59.09 | 55971 | 32320.14 | 5.73% | 3.00 |
| 2026-03-18 | 55.50 | 57.29 | 2.18 | 3.96% | 55.10 | 57.36 | 37175 | 20992.94 | 3.81% | 2.00 |
| 2026-03-17 | 56.99 | 55.11 | -1.48 | -2.62% | 55.00 | 57.39 | 26457 | 14866.70 | 2.71% | 1.00 |
| 2026-03-16 | 56.45 | 56.59 | 0.26 | 0.46% | 55.60 | 57.09 | 26750 | 15056.00 | 2.74% | 0.00 |
| 2026-03-13 | 57.86 | 56.33 | -1.90 | -3.26% | 56.30 | 58.30 | 26102 | 14914.17 | 2.67% | 0.00 |
| 2026-03-12 | 59.69 | 58.23 | -1.71 | -2.85% | 57.80 | 60.11 | 30919 | 18103.87 | 3.17% | 0.00 |
| 2026-03-11 | 61.50 | 59.94 | -1.33 | -2.17% | 59.81 | 61.95 | 31543 | 19092.36 | 3.23% | 0.00 |
| 2026-03-10 | 59.99 | 61.27 | 1.85 | 3.11% | 59.90 | 61.72 | 33374 | 20413.19 | 3.42% | 0.00 |
| 2026-03-09 | 59.79 | 59.42 | -1.39 | -2.29% | 57.65 | 60.06 | 37315 | 21929.64 | 3.82% | 3.00 |
| 2026-03-06 | 60.70 | 60.81 | -0.11 | -0.18% | 60.28 | 61.95 | 32919 | 20149.15 | 3.37% | 26.00 |
| 2026-03-05 | 61.38 | 60.92 | 0.89 | 1.48% | 60.01 | 61.48 | 42779 | 26020.24 | 4.38% | 0.00 |
| 2026-03-04 | 57.86 | 60.03 | 0.80 | 1.35% | 57.62 | 60.96 | 42735 | 25658.86 | 4.37% | 0.00 |
| 2026-03-03 | 65.78 | 59.23 | -6.70 | -10.16% | 59.00 | 65.78 | 85716 | 52956.95 | 8.77% | 0.00 |
| 2026-03-02 | 66.01 | 65.93 | 0.90 | 1.38% | 64.50 | 67.89 | 94258 | 62479.96 | 9.65% | 0.00 |
| 2026-02-27 | 64.26 | 65.03 | 0.54 | 0.84% | 63.90 | 66.00 | 44529 | 29014.71 | 4.56% | 0.00 |
| 2026-02-26 | 63.09 | 64.49 | 0.99 | 1.56% | 62.50 | 65.11 | 52346 | 33593.07 | 5.36% | 0.00 |
| 2026-02-25 | 62.39 | 63.50 | 1.09 | 1.75% | 61.60 | 63.58 | 53487 | 33468.92 | 5.48% | 0.00 |
| 2026-02-24 | 62.55 | 62.41 | -1.37 | -2.15% | 61.35 | 63.72 | 50819 | 31820.45 | 5.20% | 0.00 |
| 2026-02-13 | 63.68 | 63.78 | -0.09 | -0.14% | 63.68 | 65.24 | 37985 | 24500.38 | 3.89% | 7.00 |
| 2026-02-12 | 64.51 | 63.87 | -0.93 | -1.44% | 63.63 | 65.30 | 40196 | 25853.55 | 4.11% | 0.00 |
| 2026-02-11 | 65.35 | 64.80 | -0.54 | -0.83% | 64.80 | 67.09 | 44809 | 29426.08 | 4.59% | 0.00 |
| 2026-02-10 | 66.00 | 65.34 | -0.96 | -1.45% | 65.11 | 66.70 | 43369 | 28537.77 | 4.44% | 3.00 |
| 2026-02-09 | 66.00 | 66.30 | 1.30 | 2.00% | 65.20 | 67.39 | 49899 | 33195.00 | 5.11% | 0.00 |
| 2026-02-06 | 65.01 | 65.00 | -0.75 | -1.14% | 64.56 | 66.74 | 43331 | 28361.27 | 4.44% | 2.00 |
| 2026-02-05 | 64.98 | 65.75 | 0.02 | 0.03% | 64.44 | 67.37 | 52936 | 35099.93 | 5.42% | 4.00 |
| 2026-02-04 | 67.20 | 65.73 | -2.15 | -3.17% | 65.08 | 68.45 | 54328 | 36085.33 | 5.56% | 0.00 |
| 2026-02-03 | 65.69 | 67.88 | 3.10 | 4.79% | 64.78 | 67.93 | 70715 | 47205.62 | 7.24% | 0.00 |
| 2026-02-02 | 66.20 | 64.78 | -1.13 | -1.71% | 64.75 | 68.00 | 48499 | 32101.36 | 4.96% | 5.00 |
| 2026-01-30 | 64.96 | 65.91 | -0.39 | -0.59% | 64.00 | 66.96 | 63360 | 41363.04 | 6.49% | 0.00 |
| 2026-01-29 | 67.08 | 66.30 | -1.48 | -2.18% | 66.11 | 68.66 | 68432 | 46141.14 | 7.01% | 19.00 |
| 2026-01-28 | 70.71 | 67.78 | -2.94 | -4.16% | 67.58 | 71.10 | 75943 | 52036.89 | 7.77% | 3.00 |
| 2026-01-27 | 69.10 | 70.72 | 0.22 | 0.31% | 67.80 | 71.67 | 83862 | 58640.73 | 8.58% | 4.00 |
| 2026-01-26 | 79.00 | 70.50 | -9.82 | -12.23% | 70.20 | 79.00 | 154180 | 114653.12 | 15.78% | 9.00 |
| 2026-01-23 | 76.15 | 80.32 | 5.23 | 6.96% | 74.10 | 81.28 | 191788 | 150617.06 | 19.63% | 17.00 |
| 2026-01-22 | 72.80 | 75.09 | 1.69 | 2.30% | 72.55 | 75.50 | 126160 | 93911.52 | 12.92% | 30.00 |
| 2026-01-21 | 74.09 | 73.40 | -0.70 | -0.94% | 73.00 | 77.50 | 112914 | 84790.35 | 11.56% | 49.05 |
| 2026-01-20 | 77.50 | 74.10 | -2.94 | -3.82% | 72.80 | 80.95 | 142418 | 108895.72 | 14.58% | 1.00 |
| 2026-01-19 | 76.04 | 77.04 | -0.76 | -0.98% | 75.51 | 79.76 | 121388 | 94826.36 | 12.43% | 32.00 |
| 2026-01-16 | 80.18 | 77.80 | -0.20 | -0.26% | 77.70 | 82.18 | 173332 | 138124.88 | 17.74% | 27.00 |
| 2026-01-15 | 85.30 | 78.00 | -11.58 | -12.93% | 75.15 | 87.58 | 231586 | 185456.50 | 23.71% | 11.00 |
| 2026-01-14 | 94.01 | 89.58 | 0.70 | 0.79% | 88.45 | 103.99 | 289314 | 278297.34 | 29.62% | 3.00 |
| 2026-01-13 | 83.88 | 88.88 | 7.98 | 9.86% | 76.30 | 97.08 | 306769 | 266181.72 | 31.40% | 6.00 |
| 2026-01-12 | 77.98 | 80.90 | 4.64 | 6.08% | 76.00 | 86.17 | 202035 | 163118.61 | 20.68% | 0.00 |
| 2026-01-09 | 72.69 | 76.26 | 4.03 | 5.58% | 72.00 | 80.80 | 218750 | 164277.80 | 22.39% | 1.00 |
| 2026-01-08 | 68.90 | 72.23 | 2.30 | 3.29% | 68.36 | 73.50 | 184326 | 131553.53 | 18.87% | 6.00 |
| 2026-01-07 | 70.00 | 69.93 | -3.07 | -4.21% | 67.36 | 70.48 | 170308 | 117064.50 | 17.43% | 3.00 |
| 2026-01-06 | 68.05 | 73.00 | 3.64 | 5.25% | 67.57 | 74.18 | 210078 | 150878.25 | 21.51% | 5.00 |
| 2026-01-05 | 69.48 | 69.36 | -0.12 | -0.17% | 65.50 | 71.13 | 183541 | 125547.41 | 18.79% | 8.00 |
| 2025-12-31 | 65.60 | 69.48 | 3.88 | 5.91% | 65.56 | 71.00 | 216925 | 148678.62 | 22.21% | 2.00 |
| 2025-12-30 | 64.85 | 65.60 | -0.55 | -0.83% | 64.85 | 68.16 | 156425 | 103913.16 | 16.01% | 2.00 |
| 2025-12-29 | 64.78 | 66.15 | -0.51 | -0.77% | 64.69 | 67.68 | 145342 | 96059.82 | 14.88% | 6.00 |
| 2025-12-26 | 65.37 | 66.66 | 0.63 | 0.95% | 65.00 | 68.99 | 205733 | 137778.89 | 21.06% | 10.00 |
| 2025-12-25 | 63.00 | 66.03 | 2.92 | 4.63% | 62.80 | 66.66 | 189284 | 123235.02 | 19.38% | 7.00 |
| 2025-12-24 | 57.58 | 63.11 | 2.85 | 4.73% | 57.50 | 64.64 | 177080 | 109333.82 | 18.13% | 8.00 |
| 2025-12-23 | 67.71 | 60.26 | -7.82 | -11.49% | 59.42 | 68.07 | 218092 | 137982.44 | 22.33% | 2.00 |
| 2025-12-22 | 71.39 | 68.08 | -3.31 | -4.64% | 68.00 | 73.00 | 198797 | 139069.61 | 20.35% | 0.00 |
| 2025-12-19 | 65.00 | 71.39 | 6.09 | 9.33% | 62.50 | 71.88 | 243160 | 161124.77 | 24.89% | 9.00 |
| 2025-12-18 | 61.80 | 65.30 | 2.78 | 4.45% | 61.11 | 68.50 | 211325 | 138280.38 | 21.63% | 8.00 |
| 2025-12-17 | 61.74 | 62.52 | 1.52 | 2.49% | 60.50 | 64.50 | 155080 | 96329.14 | 15.88% | 6.00 |
| 2025-12-16 | 64.50 | 61.00 | -6.85 | -10.10% | 60.03 | 65.58 | 201124 | 126011.83 | 20.59% | 9.00 |
| 2025-12-15 | 63.23 | 67.85 | 4.37 | 6.88% | 62.50 | 72.00 | 232750 | 156426.94 | 23.83% | 3.00 |
| 2025-12-12 | 63.20 | 63.48 | 1.39 | 2.24% | 60.47 | 67.55 | 243825 | 156171.56 | 24.96% | 79.00 |
| 2025-12-11 | 61.00 | 62.09 | 2.51 | 4.21% | 59.09 | 64.68 | 214811 | 131435.02 | 21.99% | 33.00 |
| 2025-12-10 | 59.00 | 59.58 | -3.19 | -5.08% | 58.00 | 61.30 | 195516 | 116513.37 | 20.02% | 0.00 |
| 2025-12-09 | 54.03 | 62.77 | 10.46 | 20.00% | 54.03 | 62.77 | 290240 | 175792.89 | 29.71% | 0.00 |
| 2025-12-08 | 53.26 | 52.31 | -0.29 | -0.55% | 50.68 | 54.06 | 170491 | 89466.06 | 17.45% | 0.00 |
| 2025-12-05 | 49.65 | 52.60 | 2.81 | 5.64% | 48.83 | 52.60 | 163756 | 83597.58 | 16.76% | 1.00 |
| 2025-12-04 | 46.80 | 49.79 | 1.80 | 3.75% | 46.52 | 51.49 | 147792 | 73026.04 | 15.13% | 0.00 |
| 2025-12-03 | 47.18 | 47.99 | 0.58 | 1.22% | 45.51 | 49.33 | 108892 | 51513.41 | 11.15% | 0.00 |
| 2025-12-02 | 47.00 | 47.41 | -0.15 | -0.32% | 46.66 | 48.46 | 65845 | 31346.35 | 6.74% | 0.00 |
| 2025-12-01 | 48.80 | 47.56 | -0.14 | -0.29% | 47.30 | 48.88 | 85980 | 41239.04 | 8.80% | 2.00 |
| 2025-11-28 | 47.03 | 47.70 | 0.78 | 1.66% | 46.92 | 48.90 | 135082 | 64609.65 | 13.83% | 1.00 |
| 2025-11-27 | 44.52 | 46.92 | 2.36 | 5.30% | 43.86 | 48.94 | 127297 | 59006.66 | 13.03% | 0.00 |
| 2025-11-26 | 46.01 | 44.56 | -0.34 | -0.76% | 44.46 | 46.65 | 57443 | 26066.87 | 5.88% | 0.00 |
| 2025-11-25 | 43.88 | 44.90 | 0.89 | 2.02% | 43.87 | 45.68 | 44849 | 20183.22 | 4.59% | 0.00 |
| 2025-11-24 | 42.00 | 44.01 | 2.30 | 5.51% | 42.00 | 44.14 | 45215 | 19567.83 | 4.63% | 1.00 |
陕西华达(301517)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。
