| 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 | 10.90 | 11.98 | 1.09 | 10.01% | 10.83 | 11.98 | 112089 | 12907.54 | 2.31% |
| 2026-03-24 | 11.43 | 10.89 | -0.32 | -2.85% | 10.31 | 11.49 | 167954 | 18069.49 | 3.46% |
| 2026-03-23 | 11.87 | 11.21 | -0.77 | -6.43% | 11.21 | 11.87 | 95947 | 11007.25 | 1.98% |
| 2026-03-20 | 12.18 | 11.98 | -0.32 | -2.60% | 11.75 | 12.29 | 56645 | 6833.61 | 1.17% |
| 2026-03-19 | 12.10 | 12.30 | 0.19 | 1.57% | 11.98 | 12.50 | 58117 | 7062.50 | 1.20% |
| 2026-03-18 | 12.32 | 12.11 | -0.26 | -2.10% | 12.02 | 12.59 | 63299 | 7710.27 | 1.31% |
| 2026-03-17 | 12.86 | 12.37 | -0.48 | -3.74% | 12.30 | 12.96 | 74322 | 9337.80 | 1.53% |
| 2026-03-16 | 12.91 | 12.85 | -0.10 | -0.77% | 12.83 | 13.07 | 48008 | 6218.44 | 0.99% |
| 2026-03-13 | 13.26 | 12.95 | -0.35 | -2.63% | 12.90 | 13.37 | 58259 | 7664.73 | 1.20% |
| 2026-03-12 | 13.35 | 13.30 | -0.01 | -0.08% | 13.14 | 13.38 | 60292 | 7971.16 | 1.24% |
| 2026-03-11 | 13.57 | 13.31 | -0.12 | -0.89% | 13.23 | 13.57 | 67294 | 8975.03 | 1.39% |
| 2026-03-10 | 13.43 | 13.43 | 0.00 | 0.00% | 13.19 | 13.72 | 96423 | 12965.96 | 1.99% |
| 2026-03-09 | 13.35 | 13.43 | 0.07 | 0.52% | 12.90 | 13.60 | 103286 | 13620.61 | 2.13% |
| 2026-03-06 | 13.20 | 13.36 | 0.10 | 0.75% | 13.02 | 13.48 | 143642 | 19060.15 | 2.96% |
| 2026-03-05 | 12.88 | 13.26 | 0.61 | 4.82% | 12.68 | 13.29 | 119088 | 15486.11 | 2.46% |
| 2026-03-04 | 12.28 | 12.65 | 0.16 | 1.28% | 12.25 | 12.85 | 75148 | 9491.06 | 1.55% |
| 2026-03-03 | 13.22 | 12.49 | -0.62 | -4.73% | 12.35 | 13.22 | 107084 | 13612.02 | 2.21% |
| 2026-03-02 | 12.98 | 13.11 | -0.15 | -1.13% | 12.90 | 13.47 | 122395 | 16165.54 | 2.52% |
| 2026-02-27 | 12.65 | 13.26 | 0.48 | 3.76% | 12.60 | 13.30 | 111262 | 14543.92 | 2.29% |
| 2026-02-26 | 12.69 | 12.78 | 0.08 | 0.63% | 12.44 | 12.83 | 64742 | 8198.32 | 1.34% |
| 2026-02-25 | 12.70 | 12.70 | 0.14 | 1.11% | 12.51 | 12.97 | 84482 | 10734.06 | 1.74% |
| 2026-02-24 | 12.05 | 12.56 | 0.58 | 4.84% | 11.89 | 12.65 | 82586 | 10151.87 | 1.70% |
| 2026-02-13 | 12.23 | 11.98 | -0.22 | -1.80% | 11.86 | 12.23 | 71892 | 8642.57 | 1.48% |
| 2026-02-12 | 12.27 | 12.20 | -0.07 | -0.57% | 12.16 | 12.55 | 67984 | 8402.21 | 1.40% |
| 2026-02-11 | 12.17 | 12.27 | 0.05 | 0.41% | 12.08 | 12.44 | 61871 | 7598.12 | 1.28% |
| 2026-02-10 | 12.46 | 12.22 | -0.23 | -1.85% | 12.21 | 12.49 | 60242 | 7417.57 | 1.24% |
| 2026-02-09 | 12.61 | 12.45 | -0.05 | -0.40% | 12.30 | 12.63 | 83359 | 10365.26 | 1.72% |
| 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% |
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。
