| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.95 | 3.97 | 0.07 | 1.79% | 3.90 | 3.98 | 230153 | 9094.64 | 1.52% |
| 2026-02-02 | 4.15 | 3.90 | -0.31 | -7.36% | 3.90 | 4.15 | 516010 | 20600.92 | 3.40% |
| 2026-01-30 | 4.14 | 4.21 | 0.05 | 1.20% | 4.09 | 4.23 | 346270 | 14430.21 | 2.28% |
| 2026-01-29 | 4.15 | 4.16 | -0.01 | -0.24% | 4.12 | 4.21 | 290164 | 12093.09 | 1.91% |
| 2026-01-28 | 4.07 | 4.17 | 0.10 | 2.46% | 4.04 | 4.20 | 368199 | 15269.85 | 2.43% |
| 2026-01-27 | 4.11 | 4.07 | -0.05 | -1.21% | 4.03 | 4.13 | 238926 | 9702.08 | 1.58% |
| 2026-01-26 | 4.08 | 4.12 | 0.04 | 0.98% | 4.07 | 4.16 | 294399 | 12106.94 | 1.94% |
| 2026-01-23 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.10 | 215740 | 8804.57 | 1.42% |
| 2026-01-22 | 4.01 | 4.09 | 0.07 | 1.74% | 3.98 | 4.10 | 280546 | 11369.40 | 1.85% |
| 2026-01-21 | 4.05 | 4.02 | 0.00 | 0.00% | 3.99 | 4.14 | 357002 | 14419.32 | 2.35% |
| 2026-01-20 | 3.93 | 4.02 | 0.09 | 2.29% | 3.89 | 4.02 | 310147 | 12297.20 | 2.04% |
| 2026-01-19 | 3.85 | 3.93 | 0.09 | 2.34% | 3.84 | 3.93 | 188555 | 7346.42 | 1.24% |
| 2026-01-16 | 3.90 | 3.84 | -0.05 | -1.29% | 3.84 | 3.91 | 154909 | 5998.54 | 1.02% |
| 2026-01-15 | 3.91 | 3.89 | -0.03 | -0.77% | 3.88 | 3.94 | 163840 | 6390.58 | 1.08% |
| 2026-01-14 | 3.96 | 3.92 | -0.03 | -0.76% | 3.89 | 3.99 | 272071 | 10741.40 | 1.79% |
| 2026-01-13 | 3.97 | 3.95 | 0.00 | 0.00% | 3.93 | 4.02 | 264919 | 10536.92 | 1.75% |
| 2026-01-12 | 3.92 | 3.95 | 0.05 | 1.28% | 3.90 | 3.95 | 214863 | 8436.31 | 1.42% |
| 2026-01-09 | 3.91 | 3.90 | 0.00 | 0.00% | 3.87 | 3.92 | 244541 | 9525.68 | 1.61% |
| 2026-01-08 | 3.90 | 3.90 | 0.00 | 0.00% | 3.89 | 3.93 | 146882 | 5740.12 | 0.97% |
| 2026-01-07 | 3.96 | 3.90 | -0.07 | -1.76% | 3.90 | 3.98 | 194281 | 7620.06 | 1.28% |
| 2026-01-06 | 3.90 | 3.97 | 0.07 | 1.79% | 3.89 | 3.98 | 273275 | 10766.39 | 1.80% |
| 2026-01-05 | 3.93 | 3.90 | 0.00 | 0.00% | 3.89 | 3.94 | 225943 | 8821.10 | 1.49% |
| 2025-12-31 | 3.93 | 3.90 | -0.02 | -0.51% | 3.88 | 3.95 | 139150 | 5433.72 | 0.92% |
| 2025-12-30 | 3.96 | 3.92 | -0.03 | -0.76% | 3.89 | 3.98 | 196680 | 7731.87 | 1.30% |
| 2025-12-29 | 3.99 | 3.95 | -0.03 | -0.75% | 3.93 | 3.99 | 226467 | 8960.26 | 1.49% |
| 2025-12-26 | 4.06 | 3.98 | -0.11 | -2.69% | 3.96 | 4.06 | 339376 | 13525.73 | 2.24% |
| 2025-12-25 | 3.89 | 4.09 | 0.20 | 5.14% | 3.86 | 4.10 | 557253 | 22381.08 | 3.67% |
| 2025-12-24 | 3.81 | 3.89 | 0.08 | 2.10% | 3.79 | 3.91 | 198301 | 7646.19 | 1.31% |
| 2025-12-23 | 3.84 | 3.81 | -0.02 | -0.52% | 3.78 | 3.85 | 108149 | 4126.87 | 0.71% |
| 2025-12-22 | 3.85 | 3.83 | -0.02 | -0.52% | 3.83 | 3.86 | 97628 | 3753.41 | 0.64% |
| 2025-12-19 | 3.78 | 3.85 | 0.08 | 2.12% | 3.76 | 3.85 | 138872 | 5305.86 | 0.92% |
| 2025-12-18 | 3.74 | 3.77 | 0.02 | 0.53% | 3.72 | 3.80 | 135200 | 5107.68 | 0.89% |
| 2025-12-17 | 3.72 | 3.75 | 0.01 | 0.27% | 3.68 | 3.76 | 131856 | 4910.09 | 0.87% |
| 2025-12-16 | 3.79 | 3.74 | -0.04 | -1.06% | 3.72 | 3.79 | 135070 | 5056.92 | 0.89% |
| 2025-12-15 | 3.73 | 3.78 | 0.05 | 1.34% | 3.72 | 3.80 | 140948 | 5322.07 | 0.93% |
| 2025-12-12 | 3.79 | 3.73 | -0.06 | -1.58% | 3.72 | 3.80 | 190689 | 7177.84 | 1.26% |
| 2025-12-11 | 3.86 | 3.79 | -0.07 | -1.81% | 3.78 | 3.87 | 200465 | 7650.78 | 1.32% |
| 2025-12-10 | 3.85 | 3.86 | -0.01 | -0.26% | 3.83 | 3.88 | 157686 | 6074.94 | 1.04% |
| 2025-12-09 | 3.92 | 3.87 | -0.05 | -1.28% | 3.85 | 3.92 | 173704 | 6738.00 | 1.15% |
| 2025-12-08 | 3.97 | 3.92 | -0.01 | -0.25% | 3.88 | 3.97 | 180306 | 7056.77 | 1.19% |
| 2025-12-05 | 3.85 | 3.93 | 0.07 | 1.81% | 3.85 | 3.94 | 215512 | 8405.91 | 1.42% |
| 2025-12-04 | 3.93 | 3.86 | -0.06 | -1.53% | 3.85 | 3.93 | 185063 | 7185.34 | 1.22% |
| 2025-12-03 | 3.92 | 3.92 | -0.02 | -0.51% | 3.90 | 3.97 | 211001 | 8287.18 | 1.39% |
| 2025-12-02 | 3.92 | 3.94 | 0.03 | 0.77% | 3.85 | 3.95 | 216861 | 8478.79 | 1.43% |
| 2025-12-01 | 3.94 | 3.91 | -0.03 | -0.76% | 3.90 | 3.96 | 213192 | 8369.40 | 1.41% |
| 2025-11-28 | 3.95 | 3.94 | -0.01 | -0.25% | 3.87 | 3.95 | 230538 | 8997.59 | 1.52% |
| 2025-11-27 | 3.90 | 3.95 | 0.09 | 2.33% | 3.89 | 3.96 | 304127 | 11957.54 | 2.00% |
| 2025-11-26 | 3.87 | 3.86 | 0.00 | 0.00% | 3.83 | 3.91 | 260984 | 10103.18 | 1.72% |
| 2025-11-25 | 3.87 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 241922 | 9326.24 | 1.59% |
| 2025-11-24 | 3.89 | 3.84 | -0.02 | -0.52% | 3.82 | 3.92 | 266640 | 10271.16 | 1.76% |
| 2025-11-21 | 3.98 | 3.86 | -0.15 | -3.74% | 3.83 | 4.05 | 407301 | 15891.54 | 2.69% |
| 2025-11-20 | 4.11 | 4.01 | -0.04 | -0.99% | 3.98 | 4.12 | 354019 | 14272.26 | 2.33% |
| 2025-11-19 | 4.20 | 4.05 | -0.14 | -3.34% | 4.02 | 4.21 | 469169 | 19159.67 | 3.09% |
| 2025-11-18 | 4.34 | 4.19 | -0.17 | -3.90% | 4.16 | 4.36 | 643546 | 27097.28 | 4.24% |
| 2025-11-17 | 4.35 | 4.36 | 0.06 | 1.40% | 4.30 | 4.41 | 613602 | 26706.02 | 4.05% |
| 2025-11-14 | 4.28 | 4.30 | -0.01 | -0.23% | 4.25 | 4.36 | 567669 | 24448.29 | 3.74% |
| 2025-11-13 | 4.23 | 4.31 | 0.08 | 1.89% | 4.23 | 4.34 | 705270 | 30310.13 | 4.65% |
| 2025-11-12 | 4.30 | 4.23 | -0.02 | -0.47% | 4.16 | 4.43 | 709758 | 30187.11 | 4.68% |
| 2025-11-11 | 4.23 | 4.25 | 0.05 | 1.19% | 4.21 | 4.35 | 772736 | 32901.31 | 5.09% |
| 2025-11-10 | 4.14 | 4.20 | 0.07 | 1.69% | 4.13 | 4.32 | 873186 | 36770.43 | 5.76% |
| 2025-11-07 | 4.23 | 4.13 | -0.17 | -3.95% | 4.12 | 4.31 | 1124273 | 47049.05 | 7.41% |
| 2025-11-06 | 4.38 | 4.30 | -0.12 | -2.71% | 4.25 | 4.57 | 1583656 | 68799.98 | 10.44% |
| 2025-11-05 | 4.30 | 4.42 | -0.08 | -1.78% | 4.26 | 4.63 | 2086270 | 92368.99 | 13.75% |
| 2025-11-04 | 4.50 | 4.50 | 0.41 | 10.02% | 4.40 | 4.50 | 1918346 | 86180.85 | 12.65% |
| 2025-11-03 | 3.75 | 4.09 | 0.37 | 9.95% | 3.74 | 4.09 | 671278 | 26398.68 | 4.43% |
| 2025-10-31 | 3.76 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 185902 | 6932.44 | 1.23% |
| 2025-10-30 | 3.78 | 3.78 | -0.01 | -0.26% | 3.77 | 3.81 | 149722 | 5670.60 | 0.99% |
| 2025-10-29 | 3.72 | 3.79 | 0.07 | 1.88% | 3.70 | 3.80 | 207402 | 7801.93 | 1.37% |
| 2025-10-28 | 3.73 | 3.72 | -0.01 | -0.27% | 3.72 | 3.75 | 95376 | 3558.71 | 0.63% |
| 2025-10-27 | 3.73 | 3.73 | 0.02 | 0.54% | 3.72 | 3.75 | 137170 | 5125.29 | 0.90% |
| 2025-10-24 | 3.79 | 3.71 | -0.08 | -2.11% | 3.71 | 3.79 | 183620 | 6866.36 | 1.21% |
| 2025-10-23 | 3.72 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 181758 | 6819.72 | 1.20% |
| 2025-10-22 | 3.71 | 3.73 | 0.00 | 0.00% | 3.70 | 3.75 | 110539 | 4120.42 | 0.73% |
| 2025-10-21 | 3.73 | 3.73 | 0.01 | 0.27% | 3.70 | 3.75 | 136118 | 5074.52 | 0.90% |
| 2025-10-20 | 3.71 | 3.72 | 0.03 | 0.81% | 3.70 | 3.77 | 119371 | 4445.15 | 0.79% |
| 2025-10-17 | 3.73 | 3.69 | -0.02 | -0.54% | 3.69 | 3.78 | 225482 | 8407.86 | 1.49% |
| 2025-10-16 | 3.69 | 3.71 | -0.06 | -1.59% | 3.68 | 3.74 | 193382 | 7170.88 | 1.27% |
| 2025-10-15 | 3.68 | 3.77 | 0.09 | 2.45% | 3.67 | 3.84 | 314135 | 11802.97 | 2.07% |
| 2025-10-14 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 153067 | 5626.73 | 1.01% |
| 2025-10-13 | 3.60 | 3.66 | 0.01 | 0.27% | 3.58 | 3.68 | 191284 | 6939.01 | 1.26% |
华泰股份(600308)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。
