| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 25.40 | 24.57 | -1.03 | -4.02% | 24.37 | 25.55 | 1218721 | 303039.53 | 11.11% |
| 2026-03-25 | 24.96 | 25.60 | 0.66 | 2.65% | 24.96 | 26.18 | 1535931 | 394697.88 | 14.01% |
| 2026-03-24 | 24.90 | 24.94 | 0.56 | 2.30% | 23.89 | 25.00 | 1363165 | 334511.97 | 12.43% |
| 2026-03-23 | 24.68 | 24.38 | -0.80 | -3.18% | 24.15 | 25.46 | 1447641 | 359471.75 | 13.20% |
| 2026-03-20 | 27.20 | 25.18 | -1.86 | -6.88% | 25.17 | 27.45 | 1890166 | 491336.41 | 17.24% |
| 2026-03-19 | 26.51 | 27.04 | -0.46 | -1.67% | 26.50 | 27.90 | 1553153 | 423357.81 | 14.16% |
| 2026-03-18 | 26.52 | 27.50 | 0.90 | 3.38% | 26.26 | 27.90 | 1957339 | 530294.81 | 17.85% |
| 2026-03-17 | 28.74 | 26.60 | -1.88 | -6.60% | 26.27 | 28.86 | 2308995 | 632476.94 | 21.06% |
| 2026-03-16 | 28.00 | 28.48 | -0.11 | -0.38% | 27.23 | 29.80 | 2319186 | 666594.62 | 21.15% |
| 2026-03-13 | 31.00 | 28.59 | -3.18 | -10.01% | 28.59 | 31.00 | 2842279 | 835670.50 | 25.92% |
| 2026-03-12 | 32.45 | 31.77 | -0.91 | -2.78% | 30.59 | 33.50 | 3532342 | 1118549.75 | 32.21% |
| 2026-03-11 | 31.20 | 32.68 | 0.85 | 2.67% | 31.19 | 34.31 | 4132930 | 1370430.25 | 37.69% |
| 2026-03-10 | 30.51 | 31.83 | 1.32 | 4.33% | 29.68 | 32.57 | 3705053 | 1156330.62 | 33.79% |
| 2026-03-09 | 28.50 | 30.51 | 0.78 | 2.62% | 27.85 | 32.60 | 3872354 | 1152135.50 | 35.32% |
| 2026-03-06 | 28.30 | 29.73 | 1.38 | 4.87% | 27.31 | 30.05 | 3336007 | 949652.38 | 30.42% |
| 2026-03-05 | 29.76 | 28.35 | -0.71 | -2.44% | 27.95 | 29.94 | 3258874 | 932968.75 | 29.72% |
| 2026-03-04 | 27.00 | 29.06 | 1.21 | 4.34% | 27.00 | 30.50 | 3866077 | 1130373.75 | 35.26% |
| 2026-03-03 | 29.40 | 27.85 | -2.13 | -7.10% | 26.98 | 29.95 | 3929512 | 1102033.62 | 35.84% |
| 2026-03-02 | 28.34 | 29.98 | 1.04 | 3.59% | 27.36 | 31.13 | 4977107 | 1461115.75 | 45.39% |
| 2026-02-27 | 27.27 | 28.94 | 1.67 | 6.12% | 27.00 | 30.00 | 6028798 | 1761872.12 | 54.98% |
| 2026-02-26 | 24.36 | 27.27 | 2.48 | 10.00% | 24.36 | 27.27 | 2717121 | 697776.81 | 24.78% |
| 2026-02-25 | 24.01 | 24.79 | 0.96 | 4.03% | 23.59 | 25.14 | 3126010 | 757466.50 | 28.51% |
| 2026-02-24 | 26.00 | 23.83 | -0.78 | -3.17% | 23.70 | 26.20 | 3666689 | 900361.19 | 33.44% |
| 2026-02-13 | 22.01 | 24.61 | 2.24 | 10.01% | 22.01 | 24.61 | 2287169 | 553726.00 | 20.86% |
| 2026-02-12 | 22.35 | 22.37 | 0.26 | 1.18% | 22.05 | 23.06 | 1913729 | 429906.69 | 17.45% |
| 2026-02-11 | 21.57 | 22.11 | 0.38 | 1.75% | 21.51 | 22.86 | 2143065 | 480064.09 | 19.54% |
| 2026-02-10 | 22.25 | 21.73 | -0.48 | -2.16% | 21.60 | 22.39 | 1436602 | 314773.31 | 13.10% |
| 2026-02-09 | 21.99 | 22.21 | 0.86 | 4.03% | 21.52 | 22.37 | 1871690 | 411976.44 | 17.07% |
| 2026-02-06 | 21.42 | 21.35 | -0.54 | -2.47% | 20.66 | 21.97 | 1554262 | 332179.16 | 14.17% |
| 2026-02-05 | 21.19 | 21.89 | 0.02 | 0.09% | 21.19 | 22.35 | 2028306 | 444628.22 | 18.50% |
| 2026-02-04 | 21.99 | 21.87 | 0.00 | 0.00% | 21.69 | 22.59 | 2922212 | 644978.56 | 26.65% |
| 2026-02-03 | 20.20 | 21.87 | 1.99 | 10.01% | 20.20 | 21.87 | 2035688 | 440514.56 | 18.57% |
| 2026-02-02 | 20.75 | 19.88 | -1.13 | -5.38% | 19.86 | 20.97 | 1313739 | 267346.81 | 11.98% |
| 2026-01-30 | 21.63 | 21.01 | -0.92 | -4.20% | 20.70 | 21.69 | 1750082 | 368777.38 | 15.96% |
| 2026-01-29 | 20.67 | 21.93 | 0.84 | 3.98% | 20.38 | 22.14 | 2626452 | 567872.06 | 23.95% |
| 2026-01-28 | 21.35 | 21.09 | -0.14 | -0.66% | 20.95 | 22.20 | 2365351 | 511587.44 | 21.57% |
| 2026-01-27 | 19.99 | 21.23 | 1.22 | 6.10% | 19.90 | 21.78 | 2232854 | 464154.38 | 20.36% |
| 2026-01-26 | 21.05 | 20.01 | -1.03 | -4.90% | 19.72 | 21.18 | 1607164 | 326547.78 | 14.66% |
| 2026-01-23 | 20.32 | 21.04 | 0.66 | 3.24% | 20.20 | 21.27 | 1896254 | 396467.22 | 17.29% |
| 2026-01-22 | 20.11 | 20.38 | 0.16 | 0.79% | 19.95 | 20.50 | 1330240 | 269262.44 | 12.13% |
| 2026-01-21 | 19.50 | 20.22 | 0.37 | 1.86% | 19.50 | 20.52 | 1494771 | 301133.84 | 13.63% |
| 2026-01-20 | 20.36 | 19.85 | -0.48 | -2.36% | 19.60 | 20.96 | 2132492 | 433460.84 | 19.45% |
| 2026-01-19 | 19.79 | 20.33 | -1.66 | -7.55% | 19.79 | 21.16 | 2699348 | 551501.06 | 24.62% |
| 2026-01-16 | 23.94 | 21.99 | -2.43 | -9.95% | 21.98 | 24.29 | 4766795 | 1089976.88 | 43.47% |
| 2026-01-15 | 24.42 | 24.42 | 2.22 | 10.00% | 24.42 | 24.42 | 358163 | 87463.30 | 3.27% |
| 2026-01-14 | 19.85 | 22.20 | 2.02 | 10.01% | 19.85 | 22.20 | 3419099 | 731334.44 | 31.18% |
| 2026-01-13 | 22.11 | 20.18 | -1.91 | -8.65% | 19.91 | 22.11 | 2839703 | 589597.81 | 25.90% |
| 2026-01-12 | 21.85 | 22.09 | 0.87 | 4.10% | 21.29 | 23.22 | 3769846 | 834187.50 | 34.38% |
| 2026-01-09 | 19.03 | 21.22 | 1.93 | 10.01% | 18.88 | 21.22 | 2924012 | 594671.56 | 26.67% |
| 2026-01-08 | 19.01 | 19.29 | 0.54 | 2.88% | 18.63 | 19.69 | 1864637 | 357338.38 | 17.01% |
| 2026-01-07 | 18.40 | 18.75 | 0.30 | 1.63% | 18.24 | 19.46 | 1742024 | 327415.44 | 15.89% |
| 2026-01-06 | 18.56 | 18.45 | -0.20 | -1.07% | 18.23 | 18.56 | 1230700 | 226211.41 | 11.22% |
| 2026-01-05 | 17.89 | 18.65 | 0.77 | 4.31% | 17.68 | 18.77 | 1657543 | 305211.53 | 15.12% |
| 2025-12-31 | 17.56 | 17.88 | 0.36 | 2.05% | 17.30 | 18.34 | 1283252 | 230485.17 | 11.70% |
| 2025-12-30 | 17.65 | 17.52 | -0.40 | -2.23% | 17.40 | 17.74 | 949820 | 166852.42 | 8.66% |
| 2025-12-29 | 17.59 | 17.92 | 0.60 | 3.46% | 17.59 | 18.39 | 1648577 | 298018.53 | 15.03% |
| 2025-12-26 | 17.23 | 17.32 | 0.11 | 0.64% | 17.12 | 17.59 | 762161 | 132012.64 | 6.95% |
| 2025-12-25 | 17.17 | 17.21 | 0.04 | 0.23% | 17.05 | 17.24 | 407478 | 69986.46 | 3.72% |
| 2025-12-24 | 16.88 | 17.17 | 0.25 | 1.48% | 16.81 | 17.30 | 489130 | 83713.29 | 4.46% |
| 2025-12-23 | 17.11 | 16.92 | -0.17 | -0.99% | 16.82 | 17.13 | 400615 | 67852.83 | 3.65% |
| 2025-12-22 | 16.95 | 17.09 | 0.14 | 0.83% | 16.92 | 17.21 | 445806 | 76157.70 | 4.07% |
| 2025-12-19 | 16.52 | 16.95 | 0.43 | 2.60% | 16.52 | 17.08 | 589099 | 99466.88 | 5.37% |
| 2025-12-18 | 16.40 | 16.52 | -0.42 | -2.48% | 16.40 | 16.89 | 488425 | 81419.62 | 4.45% |
| 2025-12-17 | 16.70 | 16.94 | 0.19 | 1.13% | 16.44 | 17.00 | 557567 | 93228.57 | 5.08% |
| 2025-12-16 | 17.24 | 16.75 | -0.56 | -3.24% | 16.66 | 17.26 | 649769 | 109348.89 | 5.93% |
| 2025-12-15 | 17.58 | 17.31 | -0.44 | -2.48% | 17.27 | 17.64 | 571390 | 99622.08 | 5.21% |
| 2025-12-12 | 17.62 | 17.75 | 0.13 | 0.74% | 17.50 | 17.85 | 489182 | 86644.86 | 4.46% |
| 2025-12-11 | 18.11 | 17.62 | -0.52 | -2.87% | 17.60 | 18.12 | 690539 | 122951.62 | 6.30% |
| 2025-12-10 | 18.06 | 18.14 | -0.10 | -0.55% | 17.87 | 18.18 | 630847 | 113678.71 | 5.75% |
| 2025-12-09 | 18.79 | 18.24 | -0.54 | -2.88% | 18.21 | 18.85 | 850548 | 156896.20 | 7.76% |
| 2025-12-08 | 18.27 | 18.78 | 0.52 | 2.85% | 18.27 | 18.90 | 1045843 | 195335.11 | 9.54% |
| 2025-12-05 | 18.14 | 18.26 | 0.12 | 0.66% | 17.70 | 18.34 | 681442 | 123265.91 | 6.21% |
| 2025-12-04 | 18.00 | 18.14 | 0.05 | 0.28% | 17.72 | 18.27 | 835701 | 150422.73 | 7.62% |
| 2025-12-03 | 18.93 | 18.09 | -0.74 | -3.93% | 18.05 | 18.99 | 1125560 | 206029.09 | 10.27% |
| 2025-12-02 | 18.90 | 18.83 | -0.18 | -0.95% | 18.60 | 19.43 | 1172690 | 222423.98 | 10.69% |
| 2025-12-01 | 19.14 | 19.01 | -0.14 | -0.73% | 18.91 | 19.35 | 1057842 | 201865.77 | 9.65% |
| 2025-11-28 | 18.38 | 19.15 | 0.59 | 3.18% | 18.35 | 19.17 | 1192458 | 224056.50 | 10.88% |
| 2025-11-27 | 18.60 | 18.56 | -0.29 | -1.54% | 18.47 | 19.12 | 1152830 | 216370.84 | 10.51% |
| 2025-11-26 | 19.50 | 18.85 | -0.68 | -3.48% | 18.84 | 19.58 | 1597818 | 305914.44 | 14.57% |
| 2025-11-25 | 19.02 | 19.53 | 0.63 | 3.33% | 19.02 | 20.25 | 2074993 | 410054.22 | 18.92% |
华胜天成(600410)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。
