| 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 | 34.97 | 35.50 | 0.05 | 0.14% | 34.64 | 36.20 | 63791 | 22769.48 | 0.59% |
| 2026-02-05 | 36.30 | 35.45 | -0.91 | -2.50% | 35.15 | 36.45 | 70526 | 25101.49 | 0.66% |
| 2026-02-04 | 36.23 | 36.36 | 0.12 | 0.33% | 35.45 | 36.40 | 75204 | 27075.15 | 0.70% |
| 2026-02-03 | 35.23 | 36.24 | 1.64 | 4.74% | 35.06 | 36.27 | 114515 | 40846.42 | 1.07% |
| 2026-02-02 | 36.66 | 34.60 | -2.55 | -6.86% | 34.56 | 37.23 | 164082 | 58483.23 | 1.53% |
| 2026-01-30 | 37.30 | 37.15 | -1.63 | -4.20% | 35.73 | 38.48 | 184729 | 68386.08 | 1.72% |
| 2026-01-29 | 39.35 | 38.78 | -0.96 | -2.42% | 38.66 | 40.33 | 117332 | 46298.51 | 1.09% |
| 2026-01-28 | 38.60 | 39.74 | 0.92 | 2.37% | 38.50 | 39.88 | 96353 | 37878.82 | 0.90% |
| 2026-01-27 | 38.16 | 38.82 | 0.67 | 1.76% | 38.07 | 39.28 | 86914 | 33582.04 | 0.81% |
| 2026-01-26 | 39.29 | 38.15 | -1.53 | -3.86% | 37.73 | 39.64 | 138755 | 53217.39 | 1.29% |
| 2026-01-23 | 38.67 | 39.68 | 1.20 | 3.12% | 38.33 | 39.97 | 149685 | 58732.88 | 1.40% |
| 2026-01-22 | 37.90 | 38.48 | 0.51 | 1.34% | 37.76 | 38.66 | 103324 | 39570.32 | 0.96% |
| 2026-01-21 | 37.88 | 37.97 | 0.12 | 0.32% | 37.41 | 38.29 | 109741 | 41620.06 | 1.02% |
| 2026-01-20 | 38.18 | 37.85 | -0.33 | -0.86% | 37.21 | 38.88 | 166164 | 63017.05 | 1.55% |
| 2026-01-19 | 34.60 | 38.18 | 3.47 | 10.00% | 34.59 | 38.18 | 141944 | 52217.83 | 1.32% |
| 2026-01-16 | 35.08 | 34.71 | -0.19 | -0.54% | 34.50 | 35.36 | 63155 | 21978.98 | 0.59% |
| 2026-01-15 | 34.10 | 34.90 | 0.64 | 1.87% | 34.00 | 35.03 | 91306 | 31703.17 | 0.85% |
| 2026-01-14 | 34.98 | 34.26 | -0.78 | -2.23% | 33.86 | 35.30 | 127518 | 44089.01 | 1.19% |
| 2026-01-13 | 35.39 | 35.04 | -0.46 | -1.30% | 34.39 | 35.69 | 118342 | 41432.80 | 1.10% |
| 2026-01-12 | 36.18 | 35.50 | -0.06 | -0.17% | 35.03 | 36.25 | 140812 | 50105.81 | 1.31% |
| 2026-01-09 | 34.13 | 35.56 | 1.35 | 3.95% | 33.77 | 35.75 | 149465 | 52158.96 | 1.39% |
| 2026-01-08 | 34.47 | 34.21 | -0.06 | -0.18% | 33.73 | 35.18 | 127474 | 43838.54 | 1.19% |
| 2026-01-07 | 33.70 | 34.27 | 0.73 | 2.18% | 33.55 | 35.48 | 188078 | 65004.61 | 1.75% |
| 2026-01-06 | 32.65 | 33.54 | 1.01 | 3.10% | 32.55 | 33.75 | 125301 | 41520.06 | 1.17% |
| 2026-01-05 | 32.18 | 32.53 | 0.57 | 1.78% | 32.08 | 32.83 | 100860 | 32713.17 | 0.94% |
| 2025-12-31 | 31.68 | 31.96 | 0.30 | 0.95% | 31.50 | 32.15 | 78942 | 25138.62 | 0.74% |
| 2025-12-30 | 31.50 | 31.66 | -0.05 | -0.16% | 31.33 | 31.97 | 70249 | 22274.89 | 0.65% |
| 2025-12-29 | 32.46 | 31.71 | -0.84 | -2.58% | 31.63 | 32.47 | 83559 | 26580.17 | 0.78% |
| 2025-12-26 | 32.17 | 32.55 | 0.40 | 1.24% | 31.55 | 32.62 | 113170 | 36307.30 | 1.06% |
| 2025-12-25 | 31.33 | 32.15 | 0.86 | 2.75% | 31.04 | 32.21 | 91862 | 29306.17 | 0.86% |
| 2025-12-24 | 30.99 | 31.29 | 0.38 | 1.23% | 30.62 | 31.36 | 85187 | 26457.80 | 0.79% |
| 2025-12-23 | 30.47 | 30.91 | 0.41 | 1.34% | 30.24 | 31.26 | 85639 | 26362.02 | 0.80% |
| 2025-12-22 | 30.18 | 30.50 | 0.32 | 1.06% | 29.98 | 30.86 | 61199 | 18681.12 | 0.57% |
| 2025-12-19 | 29.71 | 30.18 | 0.32 | 1.07% | 29.71 | 30.35 | 58405 | 17617.49 | 0.54% |
| 2025-12-18 | 30.00 | 29.86 | -0.36 | -1.19% | 29.82 | 30.38 | 50748 | 15249.11 | 0.47% |
| 2025-12-17 | 29.71 | 30.22 | 0.47 | 1.58% | 29.51 | 30.34 | 68411 | 20464.59 | 0.64% |
| 2025-12-16 | 30.31 | 29.75 | -0.85 | -2.78% | 29.46 | 30.70 | 63871 | 19011.42 | 0.60% |
| 2025-12-15 | 30.26 | 30.60 | 0.05 | 0.16% | 30.16 | 30.88 | 75907 | 23274.08 | 0.71% |
| 2025-12-12 | 29.72 | 30.55 | 0.83 | 2.79% | 29.55 | 30.55 | 113783 | 34206.07 | 1.06% |
| 2025-12-11 | 29.99 | 29.72 | -0.14 | -0.47% | 29.61 | 30.18 | 67901 | 20289.09 | 0.63% |
| 2025-12-10 | 29.67 | 29.86 | 0.11 | 0.37% | 29.30 | 30.00 | 53777 | 15930.76 | 0.50% |
| 2025-12-09 | 29.96 | 29.75 | -0.30 | -1.00% | 29.71 | 30.45 | 58352 | 17526.25 | 0.54% |
| 2025-12-08 | 30.20 | 30.05 | -0.03 | -0.10% | 29.80 | 30.30 | 56068 | 16845.54 | 0.52% |
| 2025-12-05 | 29.76 | 30.08 | 0.29 | 0.97% | 29.52 | 30.19 | 53391 | 15974.73 | 0.50% |
| 2025-12-04 | 29.97 | 29.79 | -0.28 | -0.93% | 29.61 | 30.07 | 46940 | 13984.11 | 0.44% |
| 2025-12-03 | 29.71 | 30.07 | 0.44 | 1.48% | 29.67 | 30.34 | 68342 | 20567.34 | 0.64% |
| 2025-12-02 | 29.90 | 29.63 | -0.42 | -1.40% | 29.58 | 29.90 | 59911 | 17792.20 | 0.56% |
| 2025-12-01 | 30.30 | 30.05 | -0.12 | -0.40% | 29.81 | 30.60 | 80877 | 24301.23 | 0.75% |
| 2025-11-28 | 29.69 | 30.17 | 0.59 | 1.99% | 29.60 | 30.35 | 75569 | 22751.45 | 0.70% |
| 2025-11-27 | 29.34 | 29.58 | 0.24 | 0.82% | 29.28 | 30.00 | 64294 | 19125.77 | 0.60% |
| 2025-11-26 | 29.51 | 29.34 | -0.13 | -0.44% | 29.23 | 29.77 | 64278 | 18942.18 | 0.60% |
| 2025-11-25 | 29.50 | 29.47 | 0.19 | 0.65% | 29.40 | 29.99 | 77297 | 22914.16 | 0.72% |
| 2025-11-24 | 29.37 | 29.28 | 0.17 | 0.58% | 28.90 | 29.78 | 87988 | 25841.37 | 0.82% |
| 2025-11-21 | 30.30 | 29.11 | -1.74 | -5.64% | 29.06 | 30.68 | 113176 | 33547.22 | 1.06% |
| 2025-11-20 | 31.81 | 30.85 | -0.74 | -2.34% | 30.76 | 32.25 | 97287 | 30592.43 | 0.91% |
| 2025-11-19 | 31.72 | 31.59 | -0.26 | -0.82% | 31.34 | 32.35 | 64743 | 20537.80 | 0.60% |
| 2025-11-18 | 32.34 | 31.85 | -0.54 | -1.67% | 31.71 | 32.90 | 101547 | 32558.38 | 0.95% |
| 2025-11-17 | 33.23 | 32.39 | -0.46 | -1.40% | 32.02 | 33.50 | 113359 | 36897.97 | 1.06% |
| 2025-11-14 | 32.80 | 32.85 | -0.43 | -1.29% | 32.50 | 33.50 | 113408 | 37442.17 | 1.06% |
| 2025-11-13 | 32.90 | 33.28 | 0.56 | 1.71% | 32.74 | 34.15 | 242012 | 81043.78 | 2.26% |
| 2025-11-12 | 31.97 | 32.72 | 0.48 | 1.49% | 31.25 | 32.85 | 162167 | 52305.02 | 1.51% |
| 2025-11-11 | 32.33 | 32.24 | -0.23 | -0.71% | 31.94 | 32.90 | 118500 | 38343.21 | 1.10% |
| 2025-11-10 | 32.85 | 32.47 | 0.05 | 0.15% | 32.32 | 33.62 | 182602 | 60087.12 | 1.70% |
| 2025-11-07 | 31.60 | 32.42 | 0.66 | 2.08% | 31.58 | 32.95 | 150611 | 48899.64 | 1.40% |
| 2025-11-06 | 30.77 | 31.76 | 0.86 | 2.78% | 30.68 | 32.04 | 134026 | 42395.54 | 1.25% |
| 2025-11-05 | 30.19 | 30.90 | 0.19 | 0.62% | 30.06 | 31.17 | 105955 | 32361.20 | 0.99% |
| 2025-11-04 | 31.19 | 30.71 | -0.48 | -1.54% | 30.45 | 31.69 | 119300 | 36957.34 | 1.11% |
| 2025-11-03 | 31.65 | 31.19 | -0.54 | -1.70% | 30.52 | 31.79 | 167506 | 51980.22 | 1.56% |
| 2025-10-31 | 31.78 | 31.73 | -0.05 | -0.16% | 31.64 | 32.77 | 191587 | 61562.87 | 1.79% |
| 2025-10-30 | 32.35 | 31.78 | 0.22 | 0.70% | 31.67 | 33.33 | 305210 | 98921.96 | 2.85% |
| 2025-10-29 | 31.00 | 31.56 | 1.26 | 4.16% | 30.73 | 32.18 | 253191 | 79565.55 | 2.36% |
| 2025-10-28 | 29.18 | 30.30 | 1.12 | 3.84% | 29.04 | 30.48 | 113941 | 33974.31 | 1.06% |
| 2025-10-27 | 29.20 | 29.18 | 0.19 | 0.66% | 28.93 | 29.70 | 91821 | 26895.59 | 0.86% |
| 2025-10-24 | 28.78 | 28.99 | 0.20 | 0.69% | 28.53 | 29.04 | 65682 | 18934.09 | 0.61% |
| 2025-10-23 | 28.30 | 28.79 | 0.34 | 1.20% | 27.96 | 28.83 | 57446 | 16309.01 | 0.54% |
| 2025-10-22 | 28.50 | 28.45 | -0.17 | -0.59% | 28.01 | 28.68 | 58897 | 16699.87 | 0.55% |
| 2025-10-21 | 28.63 | 28.62 | 0.09 | 0.32% | 28.50 | 28.94 | 63370 | 18179.65 | 0.59% |
| 2025-10-20 | 28.60 | 28.53 | 0.18 | 0.63% | 28.37 | 28.99 | 57009 | 16319.82 | 0.53% |
| 2025-10-17 | 29.59 | 28.35 | -1.09 | -3.70% | 28.29 | 29.70 | 83490 | 24061.49 | 0.78% |
| 2025-10-16 | 30.08 | 29.44 | -0.64 | -2.13% | 29.30 | 30.10 | 76082 | 22517.01 | 0.71% |
昊华科技(600378)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。
