| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 11.65 | 12.50 | 0.32 | 2.63% | 11.33 | 12.75 | 189172 | 23196.31 | 3.90% |
| 2026-02-05 | 13.42 | 12.18 | -1.23 | -9.17% | 12.07 | 13.48 | 201481 | 25219.77 | 4.15% |
| 2026-02-04 | 13.59 | 13.41 | -0.10 | -0.74% | 13.32 | 13.81 | 87731 | 11917.11 | 1.81% |
| 2026-02-03 | 13.24 | 13.51 | 0.26 | 1.96% | 13.06 | 13.51 | 74180 | 9852.88 | 1.53% |
| 2026-02-02 | 13.95 | 13.25 | -0.61 | -4.40% | 13.03 | 14.12 | 112698 | 15149.83 | 2.32% |
| 2026-01-30 | 13.59 | 13.86 | 0.32 | 2.36% | 13.13 | 14.10 | 178217 | 24321.33 | 3.68% |
| 2026-01-29 | 13.56 | 13.54 | -0.01 | -0.07% | 13.20 | 13.63 | 111524 | 14947.69 | 2.30% |
| 2026-01-28 | 13.07 | 13.55 | 0.48 | 3.67% | 12.80 | 13.57 | 98990 | 13038.13 | 2.04% |
| 2026-01-27 | 13.57 | 13.07 | -0.60 | -4.39% | 12.93 | 13.65 | 115409 | 15144.43 | 2.38% |
| 2026-01-26 | 13.95 | 13.67 | -0.10 | -0.73% | 13.47 | 14.10 | 120917 | 16617.65 | 2.49% |
| 2026-01-23 | 13.06 | 13.77 | 0.73 | 5.60% | 13.00 | 14.24 | 219987 | 30445.59 | 4.54% |
| 2026-01-22 | 12.90 | 13.04 | 0.27 | 2.11% | 12.69 | 13.11 | 100129 | 12943.92 | 2.06% |
| 2026-01-21 | 12.67 | 12.77 | 0.10 | 0.79% | 12.52 | 12.86 | 54220 | 6899.54 | 1.12% |
| 2026-01-20 | 12.70 | 12.67 | -0.02 | -0.16% | 12.33 | 12.94 | 87840 | 11152.13 | 1.81% |
| 2026-01-19 | 12.65 | 12.69 | 0.09 | 0.71% | 12.40 | 12.72 | 80656 | 10151.99 | 1.66% |
| 2026-01-16 | 12.80 | 12.60 | -0.15 | -1.18% | 12.57 | 12.98 | 74747 | 9528.94 | 1.54% |
| 2026-01-15 | 12.72 | 12.75 | 0.09 | 0.71% | 12.62 | 13.33 | 148967 | 19273.41 | 3.07% |
| 2026-01-14 | 12.10 | 12.66 | 0.60 | 4.98% | 12.03 | 12.72 | 192986 | 24010.36 | 3.98% |
| 2026-01-13 | 12.17 | 12.06 | -0.14 | -1.15% | 12.00 | 12.30 | 71684 | 8698.80 | 1.48% |
| 2026-01-12 | 12.49 | 12.20 | -0.30 | -2.40% | 12.15 | 12.68 | 125280 | 15468.99 | 2.58% |
| 2026-01-09 | 12.42 | 12.50 | 0.06 | 0.48% | 12.35 | 12.55 | 69355 | 8638.36 | 1.43% |
| 2026-01-08 | 12.56 | 12.44 | -0.17 | -1.35% | 12.26 | 12.70 | 132937 | 16531.36 | 2.74% |
| 2026-01-07 | 12.60 | 12.61 | -0.01 | -0.08% | 12.50 | 12.88 | 101365 | 12839.15 | 2.09% |
| 2026-01-06 | 12.76 | 12.62 | -0.29 | -2.25% | 12.45 | 12.95 | 128983 | 16427.00 | 2.66% |
| 2026-01-05 | 12.79 | 12.91 | 0.06 | 0.47% | 12.61 | 13.34 | 196905 | 25527.48 | 4.06% |
| 2025-12-31 | 12.84 | 12.85 | 0.04 | 0.31% | 12.37 | 12.96 | 104784 | 13354.25 | 2.16% |
| 2025-12-30 | 12.76 | 12.81 | -0.10 | -0.77% | 12.60 | 13.03 | 105418 | 13510.10 | 2.17% |
| 2025-12-29 | 13.26 | 12.91 | -0.42 | -3.15% | 12.56 | 13.26 | 178554 | 22913.15 | 3.68% |
| 2025-12-26 | 13.90 | 13.33 | -0.24 | -1.77% | 13.10 | 14.17 | 196361 | 26328.52 | 4.05% |
| 2025-12-25 | 13.85 | 13.57 | -0.43 | -3.07% | 13.31 | 14.08 | 218680 | 29860.90 | 4.51% |
| 2025-12-24 | 13.47 | 14.00 | 0.54 | 4.01% | 13.30 | 14.05 | 280576 | 38524.15 | 5.79% |
| 2025-12-23 | 12.74 | 13.46 | 0.78 | 6.15% | 12.74 | 13.60 | 273448 | 36224.23 | 5.64% |
| 2025-12-22 | 12.63 | 12.68 | 0.05 | 0.40% | 12.33 | 12.69 | 160524 | 20121.92 | 3.31% |
| 2025-12-19 | 13.27 | 12.63 | -0.54 | -4.10% | 12.36 | 13.28 | 260886 | 33146.84 | 5.38% |
| 2025-12-18 | 12.00 | 13.17 | 1.20 | 10.03% | 11.89 | 13.17 | 216376 | 27282.74 | 4.46% |
| 2025-12-17 | 11.70 | 11.97 | 0.27 | 2.31% | 11.38 | 12.04 | 121264 | 14175.64 | 2.50% |
| 2025-12-16 | 11.96 | 11.70 | -0.27 | -2.26% | 11.64 | 12.06 | 102761 | 12141.80 | 2.12% |
| 2025-12-15 | 11.80 | 11.97 | 0.17 | 1.44% | 11.70 | 12.15 | 105040 | 12609.82 | 2.17% |
| 2025-12-12 | 11.80 | 11.80 | 0.14 | 1.20% | 11.51 | 11.98 | 102983 | 12124.68 | 2.12% |
| 2025-12-11 | 12.22 | 11.66 | -0.61 | -4.97% | 11.62 | 12.22 | 181489 | 21393.09 | 3.74% |
| 2025-12-10 | 12.45 | 12.27 | -0.31 | -2.46% | 11.70 | 12.50 | 268728 | 32453.60 | 5.54% |
| 2025-12-09 | 12.65 | 12.58 | -0.05 | -0.40% | 12.31 | 12.89 | 214032 | 26978.90 | 4.41% |
| 2025-12-08 | 12.76 | 12.63 | 0.18 | 1.45% | 12.29 | 13.12 | 273620 | 34785.18 | 5.64% |
| 2025-12-05 | 12.26 | 12.45 | 0.11 | 0.89% | 12.23 | 12.77 | 269264 | 33618.70 | 5.55% |
| 2025-12-04 | 11.69 | 12.34 | 0.59 | 5.02% | 11.50 | 12.63 | 335824 | 41033.71 | 6.93% |
| 2025-12-03 | 12.07 | 11.75 | -0.18 | -1.51% | 11.26 | 12.98 | 394998 | 46703.25 | 8.15% |
| 2025-12-02 | 11.66 | 11.93 | 0.33 | 2.84% | 11.57 | 12.10 | 237174 | 28090.12 | 4.89% |
| 2025-12-01 | 11.65 | 11.60 | 0.06 | 0.52% | 11.48 | 12.09 | 284080 | 33402.28 | 5.86% |
| 2025-11-28 | 11.44 | 11.54 | 0.22 | 1.94% | 11.25 | 11.87 | 359958 | 41510.89 | 7.42% |
| 2025-11-27 | 10.27 | 11.32 | 1.03 | 10.01% | 10.19 | 11.32 | 235703 | 25400.49 | 4.86% |
| 2025-11-26 | 10.95 | 10.29 | -0.24 | -2.28% | 10.26 | 10.98 | 205799 | 21421.46 | 4.24% |
| 2025-11-25 | 10.55 | 10.53 | 0.15 | 1.45% | 10.41 | 11.02 | 299156 | 31949.25 | 6.17% |
| 2025-11-24 | 10.88 | 10.38 | -0.51 | -4.68% | 10.23 | 11.55 | 425575 | 45732.34 | 8.78% |
| 2025-11-21 | 10.55 | 10.89 | 0.44 | 4.21% | 10.50 | 11.29 | 539093 | 58424.07 | 11.12% |
| 2025-11-20 | 9.55 | 10.45 | 0.95 | 10.00% | 9.54 | 10.45 | 103058 | 10569.90 | 2.13% |
| 2025-11-19 | 9.52 | 9.50 | 0.04 | 0.42% | 9.41 | 9.58 | 68715 | 6523.20 | 1.42% |
| 2025-11-18 | 9.52 | 9.46 | -0.10 | -1.05% | 9.37 | 9.62 | 78996 | 7470.43 | 1.63% |
| 2025-11-17 | 9.90 | 9.56 | -0.34 | -3.43% | 9.40 | 9.96 | 113698 | 10897.65 | 2.34% |
| 2025-11-14 | 9.78 | 9.90 | 0.04 | 0.41% | 9.76 | 10.10 | 119170 | 11811.57 | 2.46% |
| 2025-11-13 | 10.01 | 9.86 | -0.07 | -0.70% | 9.66 | 10.04 | 108312 | 10707.74 | 2.23% |
| 2025-11-12 | 9.91 | 9.93 | -0.01 | -0.10% | 9.86 | 10.20 | 168805 | 16870.99 | 3.48% |
| 2025-11-11 | 9.40 | 9.94 | 0.53 | 5.63% | 9.30 | 10.02 | 168939 | 16409.42 | 3.48% |
| 2025-11-10 | 9.79 | 9.41 | -0.31 | -3.19% | 9.07 | 9.79 | 191596 | 17967.91 | 3.95% |
| 2025-11-07 | 9.81 | 9.72 | -0.02 | -0.21% | 9.60 | 9.93 | 140671 | 13742.75 | 2.90% |
| 2025-11-06 | 9.64 | 9.74 | 0.21 | 2.20% | 9.50 | 10.13 | 211222 | 20610.80 | 4.36% |
| 2025-11-05 | 9.09 | 9.53 | 0.34 | 3.70% | 9.09 | 9.66 | 176868 | 16674.63 | 3.65% |
| 2025-11-04 | 9.29 | 9.19 | 0.08 | 0.88% | 9.10 | 9.31 | 150115 | 13807.89 | 3.10% |
| 2025-11-03 | 8.73 | 9.11 | 0.38 | 4.35% | 8.73 | 9.17 | 233316 | 21034.43 | 4.81% |
| 2025-10-31 | 8.51 | 8.73 | 0.32 | 3.80% | 8.48 | 8.85 | 226628 | 19711.73 | 4.67% |
| 2025-10-30 | 8.33 | 8.41 | 0.08 | 0.96% | 8.29 | 8.53 | 140593 | 11839.76 | 2.90% |
| 2025-10-29 | 7.90 | 8.33 | 0.39 | 4.91% | 7.90 | 8.33 | 135057 | 11093.00 | 2.79% |
| 2025-10-28 | 7.68 | 7.94 | 0.24 | 3.12% | 7.66 | 8.08 | 94671 | 7461.55 | 1.95% |
| 2025-10-27 | 7.76 | 7.70 | 0.00 | 0.00% | 7.68 | 7.77 | 38759 | 2990.09 | 0.80% |
| 2025-10-24 | 7.74 | 7.70 | 0.00 | 0.00% | 7.67 | 7.88 | 78940 | 6096.11 | 1.63% |
| 2025-10-23 | 7.67 | 7.70 | 0.04 | 0.52% | 7.58 | 7.75 | 47970 | 3683.74 | 0.99% |
| 2025-10-22 | 7.65 | 7.66 | 0.01 | 0.13% | 7.57 | 7.79 | 39427 | 3028.33 | 0.81% |
| 2025-10-21 | 7.49 | 7.65 | 0.16 | 2.14% | 7.43 | 7.66 | 52863 | 3996.46 | 1.09% |
| 2025-10-20 | 7.46 | 7.49 | 0.04 | 0.54% | 7.46 | 7.70 | 45614 | 3443.44 | 0.94% |
| 2025-10-17 | 7.54 | 7.45 | -0.07 | -0.93% | 7.42 | 7.70 | 75971 | 5732.83 | 1.57% |
| 2025-10-16 | 7.62 | 7.52 | -0.08 | -1.05% | 7.48 | 7.63 | 46622 | 3510.29 | 0.96% |
华资实业(600191)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。
