| 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 | 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% |
| 2025-11-24 | 19.43 | 18.90 | -1.19 | -5.92% | 18.10 | 19.70 | 2618922 | 490955.31 | 23.88% |
| 2025-11-21 | 21.20 | 20.09 | -2.23 | -9.99% | 20.09 | 22.32 | 2927559 | 609636.88 | 26.70% |
| 2025-11-20 | 21.73 | 22.32 | 0.65 | 3.00% | 20.88 | 23.48 | 4301740 | 959319.25 | 39.23% |
| 2025-11-19 | 22.30 | 21.67 | 0.31 | 1.45% | 20.83 | 22.98 | 5022294 | 1101973.88 | 45.80% |
| 2025-11-18 | 20.82 | 21.36 | 1.94 | 9.99% | 20.12 | 21.36 | 2167115 | 454765.22 | 19.76% |
| 2025-11-17 | 18.50 | 19.42 | 1.77 | 10.03% | 18.35 | 19.42 | 1390367 | 266561.72 | 12.68% |
| 2025-11-14 | 17.92 | 17.65 | -0.47 | -2.59% | 17.65 | 18.06 | 494397 | 88166.20 | 4.51% |
| 2025-11-13 | 18.18 | 18.12 | -0.02 | -0.11% | 17.86 | 18.20 | 514435 | 92653.65 | 4.69% |
| 2025-11-12 | 17.75 | 18.14 | 0.27 | 1.51% | 17.69 | 18.26 | 596978 | 107194.28 | 5.44% |
| 2025-11-11 | 18.36 | 17.87 | -0.41 | -2.24% | 17.85 | 18.37 | 594181 | 107046.53 | 5.42% |
| 2025-11-10 | 18.20 | 18.28 | 0.04 | 0.22% | 18.02 | 18.40 | 568285 | 103330.01 | 5.18% |
| 2025-11-07 | 18.81 | 18.24 | -0.88 | -4.60% | 18.23 | 18.82 | 1071957 | 197488.70 | 9.78% |
| 2025-11-06 | 18.89 | 19.12 | 0.06 | 0.31% | 18.51 | 19.30 | 1121563 | 211905.66 | 10.23% |
| 2025-11-05 | 19.11 | 19.06 | -0.77 | -3.88% | 18.76 | 19.37 | 1245987 | 237039.64 | 11.36% |
| 2025-11-04 | 20.20 | 19.83 | -0.83 | -4.02% | 19.56 | 20.20 | 1745095 | 345791.88 | 15.92% |
| 2025-11-03 | 19.29 | 20.66 | 1.57 | 8.22% | 19.16 | 20.93 | 2611456 | 527870.00 | 23.82% |
| 2025-10-31 | 18.56 | 19.09 | 0.53 | 2.86% | 18.52 | 19.30 | 1165341 | 222174.52 | 10.63% |
| 2025-10-30 | 19.28 | 18.56 | -0.72 | -3.73% | 18.55 | 19.38 | 1071750 | 201963.45 | 9.77% |
| 2025-10-29 | 19.40 | 19.28 | 0.08 | 0.42% | 19.01 | 19.68 | 1580354 | 304568.44 | 14.41% |
| 2025-10-28 | 18.00 | 19.20 | 1.05 | 5.79% | 17.85 | 19.87 | 2072855 | 390647.19 | 18.90% |
| 2025-10-27 | 17.53 | 18.15 | 0.76 | 4.37% | 17.53 | 18.25 | 1194759 | 215755.30 | 10.90% |
| 2025-10-24 | 17.20 | 17.39 | 0.22 | 1.28% | 17.19 | 17.46 | 551081 | 95578.32 | 5.03% |
| 2025-10-23 | 17.45 | 17.17 | -0.34 | -1.94% | 16.76 | 17.49 | 717534 | 122062.25 | 6.54% |
| 2025-10-22 | 17.72 | 17.51 | -0.38 | -2.12% | 17.43 | 17.94 | 589209 | 103673.68 | 5.37% |
| 2025-10-21 | 17.77 | 17.89 | -0.01 | -0.06% | 17.34 | 18.11 | 821425 | 145247.97 | 7.49% |
| 2025-10-20 | 18.08 | 17.90 | -0.09 | -0.50% | 17.86 | 18.36 | 664460 | 119755.11 | 6.06% |
| 2025-10-17 | 18.55 | 17.99 | -0.95 | -5.02% | 17.97 | 18.62 | 900901 | 164105.17 | 8.22% |
| 2025-10-16 | 18.50 | 18.94 | 0.38 | 2.05% | 18.05 | 19.50 | 1355311 | 254051.17 | 12.36% |
| 2025-10-15 | 18.55 | 18.56 | -0.12 | -0.64% | 18.24 | 18.65 | 716429 | 132127.80 | 6.53% |
| 2025-10-14 | 19.59 | 18.68 | -0.91 | -4.65% | 18.60 | 19.62 | 1288658 | 245385.11 | 11.75% |
| 2025-10-13 | 17.47 | 19.59 | 1.13 | 6.12% | 17.47 | 20.25 | 1701817 | 324089.41 | 15.52% |
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。
