| 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 | 1.60 | 1.63 | 0.10 | 6.54% | 1.60 | 1.68 | 3575552 | 59123.77 | 9.18% |
| 2026-02-02 | 1.58 | 1.53 | -0.03 | -1.92% | 1.53 | 1.61 | 1306834 | 20438.08 | 3.36% |
| 2026-01-30 | 1.65 | 1.56 | -0.09 | -5.45% | 1.55 | 1.65 | 1926692 | 30455.81 | 4.95% |
| 2026-01-29 | 1.64 | 1.65 | 0.02 | 1.23% | 1.61 | 1.70 | 2167613 | 36025.47 | 5.57% |
| 2026-01-28 | 1.69 | 1.63 | -0.08 | -4.68% | 1.63 | 1.71 | 1844698 | 30475.63 | 4.74% |
| 2026-01-27 | 1.79 | 1.71 | -0.06 | -3.39% | 1.65 | 1.81 | 2515893 | 42778.03 | 6.46% |
| 2026-01-26 | 1.85 | 1.77 | 0.00 | 0.00% | 1.76 | 1.91 | 4532288 | 82649.56 | 11.64% |
| 2026-01-23 | 1.66 | 1.77 | 0.16 | 9.94% | 1.66 | 1.77 | 2700603 | 47200.89 | 6.94% |
| 2026-01-22 | 1.57 | 1.61 | 0.04 | 2.55% | 1.51 | 1.63 | 2485862 | 39178.27 | 6.38% |
| 2026-01-21 | 1.55 | 1.57 | 0.02 | 1.29% | 1.55 | 1.64 | 2440763 | 38829.64 | 6.27% |
| 2026-01-20 | 1.56 | 1.55 | -0.17 | -9.88% | 1.55 | 1.63 | 3534872 | 55645.06 | 9.08% |
| 2026-01-19 | 1.42 | 1.72 | 0.14 | 8.86% | 1.42 | 1.74 | 6946757 | 108980.13 | 17.84% |
| 2026-01-16 | 1.58 | 1.58 | -0.18 | -10.23% | 1.58 | 1.58 | 286873 | 4532.59 | 0.74% |
| 2026-01-15 | 1.76 | 1.76 | -0.20 | -10.20% | 1.76 | 1.76 | 283264 | 4985.45 | 0.73% |
| 2026-01-14 | 1.96 | 1.96 | -0.22 | -10.09% | 1.96 | 1.96 | 1005653 | 19710.80 | 2.58% |
| 2026-01-13 | 2.25 | 2.18 | -0.06 | -2.68% | 2.18 | 2.26 | 2063737 | 45812.15 | 5.30% |
| 2026-01-12 | 2.28 | 2.24 | -0.01 | -0.44% | 2.23 | 2.30 | 2036389 | 45963.47 | 5.23% |
| 2026-01-09 | 2.22 | 2.25 | -0.04 | -1.75% | 2.22 | 2.28 | 2146914 | 48165.11 | 5.51% |
| 2026-01-08 | 2.23 | 2.29 | 0.03 | 1.33% | 2.22 | 2.33 | 2170301 | 49425.09 | 5.57% |
| 2026-01-07 | 2.24 | 2.26 | 0.03 | 1.35% | 2.22 | 2.34 | 2538050 | 57988.00 | 6.52% |
| 2026-01-06 | 2.20 | 2.23 | 0.03 | 1.36% | 2.18 | 2.24 | 1707067 | 37930.75 | 4.38% |
| 2026-01-05 | 2.18 | 2.20 | 0.01 | 0.46% | 2.17 | 2.23 | 1354558 | 29832.46 | 3.48% |
| 2025-12-31 | 2.18 | 2.19 | 0.03 | 1.39% | 2.13 | 2.20 | 1494674 | 32499.56 | 3.84% |
| 2025-12-30 | 2.20 | 2.16 | -0.06 | -2.70% | 2.16 | 2.21 | 1615440 | 35129.47 | 4.15% |
| 2025-12-29 | 2.26 | 2.22 | -0.05 | -2.20% | 2.21 | 2.31 | 2003108 | 45145.08 | 5.14% |
| 2025-12-26 | 2.28 | 2.27 | -0.02 | -0.87% | 2.26 | 2.30 | 1660151 | 37806.82 | 4.26% |
| 2025-12-25 | 2.29 | 2.29 | 0.01 | 0.44% | 2.28 | 2.32 | 1461142 | 33581.62 | 3.75% |
| 2025-12-24 | 2.28 | 2.28 | 0.00 | 0.00% | 2.27 | 2.30 | 1179561 | 26944.94 | 3.03% |
| 2025-12-23 | 2.32 | 2.28 | -0.06 | -2.56% | 2.27 | 2.34 | 1603898 | 36678.55 | 4.12% |
| 2025-12-22 | 2.29 | 2.34 | 0.03 | 1.30% | 2.27 | 2.35 | 1921620 | 44503.79 | 4.94% |
| 2025-12-19 | 2.26 | 2.31 | 0.03 | 1.32% | 2.23 | 2.32 | 2430080 | 55681.87 | 6.24% |
| 2025-12-18 | 2.28 | 2.28 | -0.02 | -0.87% | 2.26 | 2.34 | 1750768 | 40184.81 | 4.50% |
| 2025-12-17 | 2.30 | 2.30 | -0.08 | -3.36% | 2.26 | 2.33 | 2311347 | 52910.79 | 5.94% |
| 2025-12-16 | 2.33 | 2.38 | 0.06 | 2.59% | 2.27 | 2.50 | 4102791 | 96843.74 | 10.54% |
| 2025-12-15 | 2.30 | 2.32 | -0.10 | -4.13% | 2.29 | 2.37 | 2428958 | 56503.16 | 6.24% |
| 2025-12-12 | 2.45 | 2.42 | -0.04 | -1.63% | 2.41 | 2.52 | 2959826 | 72413.66 | 7.60% |
| 2025-12-11 | 2.65 | 2.46 | -0.20 | -7.52% | 2.44 | 2.68 | 4688542 | 117662.38 | 12.04% |
| 2025-12-10 | 2.41 | 2.66 | 0.24 | 9.92% | 2.38 | 2.66 | 5250401 | 133907.84 | 13.49% |
| 2025-12-09 | 2.51 | 2.42 | -0.11 | -4.35% | 2.41 | 2.53 | 2597894 | 63461.59 | 6.67% |
| 2025-12-08 | 2.57 | 2.53 | -0.04 | -1.56% | 2.52 | 2.61 | 2881381 | 73568.09 | 7.40% |
| 2025-12-05 | 2.50 | 2.57 | 0.07 | 2.80% | 2.46 | 2.63 | 3573986 | 91293.34 | 9.18% |
| 2025-12-04 | 2.69 | 2.50 | -0.18 | -6.72% | 2.48 | 2.76 | 4251130 | 108951.94 | 10.92% |
| 2025-12-03 | 2.68 | 2.68 | 0.08 | 3.08% | 2.62 | 2.81 | 6934389 | 187245.61 | 17.81% |
| 2025-12-02 | 2.38 | 2.60 | 0.24 | 10.17% | 2.36 | 2.60 | 4236590 | 105680.74 | 10.88% |
| 2025-12-01 | 2.38 | 2.36 | -0.04 | -1.67% | 2.35 | 2.44 | 3027150 | 72253.71 | 7.78% |
| 2025-11-28 | 2.38 | 2.40 | -0.04 | -1.64% | 2.33 | 2.42 | 3417228 | 80880.27 | 8.78% |
| 2025-11-27 | 2.34 | 2.44 | 0.05 | 2.09% | 2.28 | 2.48 | 4892788 | 115625.60 | 12.57% |
| 2025-11-26 | 2.43 | 2.39 | -0.11 | -4.40% | 2.36 | 2.50 | 5082917 | 122574.02 | 13.06% |
| 2025-11-25 | 2.30 | 2.50 | -0.04 | -1.57% | 2.30 | 2.68 | 6346503 | 156548.64 | 16.30% |
| 2025-11-24 | 2.54 | 2.54 | -0.28 | -9.93% | 2.54 | 2.64 | 1722049 | 43812.54 | 4.42% |
| 2025-11-21 | 2.83 | 2.82 | -0.31 | -9.90% | 2.82 | 2.97 | 3440006 | 98087.77 | 8.84% |
| 2025-11-20 | 3.40 | 3.13 | -0.31 | -9.01% | 3.10 | 3.57 | 8687117 | 283094.97 | 22.31% |
| 2025-11-19 | 3.11 | 3.44 | 0.13 | 3.93% | 3.01 | 3.64 | 11240370 | 379352.69 | 28.87% |
| 2025-11-18 | 3.16 | 3.31 | 0.30 | 9.97% | 2.72 | 3.31 | 11246979 | 346550.06 | 28.89% |
| 2025-11-17 | 3.01 | 3.01 | 0.27 | 9.85% | 3.01 | 3.01 | 625320 | 18822.12 | 1.61% |
| 2025-11-14 | 2.74 | 2.74 | 0.25 | 10.04% | 2.74 | 2.74 | 592460 | 16233.40 | 1.52% |
| 2025-11-13 | 2.24 | 2.49 | 0.23 | 10.18% | 2.21 | 2.49 | 3279926 | 79778.00 | 8.42% |
| 2025-11-12 | 2.27 | 2.26 | -0.02 | -0.88% | 2.23 | 2.33 | 1594627 | 36169.74 | 4.10% |
| 2025-11-11 | 2.22 | 2.28 | 0.05 | 2.24% | 2.21 | 2.33 | 2157053 | 48704.84 | 5.54% |
| 2025-11-10 | 2.16 | 2.23 | 0.06 | 2.76% | 2.15 | 2.24 | 1465904 | 32261.60 | 3.77% |
| 2025-11-07 | 2.15 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 939037 | 20320.25 | 2.41% |
| 2025-11-06 | 2.20 | 2.16 | -0.04 | -1.82% | 2.14 | 2.22 | 1458250 | 31520.74 | 3.75% |
| 2025-11-05 | 2.18 | 2.20 | -0.03 | -1.35% | 2.16 | 2.26 | 2444425 | 54012.63 | 6.28% |
| 2025-11-04 | 2.14 | 2.23 | 0.08 | 3.72% | 2.11 | 2.37 | 3664972 | 82114.76 | 9.41% |
| 2025-11-03 | 2.12 | 2.15 | 0.03 | 1.42% | 2.11 | 2.15 | 629473 | 13421.61 | 1.62% |
| 2025-10-31 | 2.12 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 867532 | 18430.11 | 2.23% |
| 2025-10-30 | 2.18 | 2.13 | -0.07 | -3.18% | 2.13 | 2.20 | 952211 | 20538.62 | 2.45% |
| 2025-10-29 | 2.13 | 2.20 | 0.06 | 2.80% | 2.12 | 2.27 | 1874758 | 41083.40 | 4.82% |
| 2025-10-28 | 2.10 | 2.14 | 0.03 | 1.42% | 2.10 | 2.15 | 858225 | 18257.30 | 2.20% |
| 2025-10-27 | 2.12 | 2.11 | 0.00 | 0.00% | 2.10 | 2.13 | 703932 | 14863.75 | 1.81% |
| 2025-10-24 | 2.13 | 2.11 | -0.03 | -1.40% | 2.10 | 2.16 | 930457 | 19701.77 | 2.39% |
| 2025-10-23 | 2.17 | 2.14 | -0.05 | -2.28% | 2.12 | 2.19 | 990630 | 21260.53 | 2.54% |
| 2025-10-22 | 2.13 | 2.19 | 0.06 | 2.82% | 2.13 | 2.25 | 1920949 | 42075.60 | 4.93% |
| 2025-10-21 | 2.08 | 2.13 | 0.04 | 1.91% | 2.08 | 2.14 | 1015524 | 21507.51 | 2.61% |
| 2025-10-20 | 2.09 | 2.09 | 0.00 | 0.00% | 2.08 | 2.11 | 511081 | 10698.76 | 1.31% |
| 2025-10-17 | 2.11 | 2.09 | -0.02 | -0.95% | 2.08 | 2.13 | 693714 | 14565.63 | 1.78% |
| 2025-10-16 | 2.13 | 2.11 | -0.03 | -1.40% | 2.10 | 2.14 | 760764 | 16103.87 | 1.95% |
| 2025-10-15 | 2.13 | 2.14 | 0.01 | 0.47% | 2.11 | 2.15 | 719636 | 15309.95 | 1.85% |
| 2025-10-14 | 2.12 | 2.13 | 0.00 | 0.00% | 2.12 | 2.17 | 972157 | 20834.79 | 2.50% |
| 2025-10-13 | 2.10 | 2.13 | -0.01 | -0.47% | 2.07 | 2.14 | 685311 | 14460.87 | 1.76% |
华夏幸福(600340)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。
