| 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 | 8.16 | 8.01 | -0.13 | -1.60% | 7.96 | 8.39 | 101905 | 8275.45 | 5.21% |
| 2026-02-02 | 7.76 | 8.14 | 0.39 | 5.03% | 7.76 | 8.14 | 93294 | 7552.47 | 4.77% |
| 2026-01-30 | 7.38 | 7.75 | 0.37 | 5.01% | 7.24 | 7.75 | 113524 | 8569.58 | 5.80% |
| 2026-01-29 | 7.38 | 7.38 | 0.35 | 4.98% | 7.38 | 7.38 | 34093 | 2516.06 | 1.74% |
| 2026-01-28 | 7.25 | 7.03 | -0.20 | -2.77% | 6.87 | 7.35 | 86813 | 6044.58 | 4.44% |
| 2026-01-27 | 7.21 | 7.23 | -0.03 | -0.41% | 7.13 | 7.34 | 23010 | 1666.25 | 1.18% |
| 2026-01-26 | 7.20 | 7.26 | 0.04 | 0.55% | 7.02 | 7.33 | 32825 | 2351.92 | 1.68% |
| 2026-01-23 | 7.04 | 7.22 | 0.17 | 2.41% | 7.00 | 7.25 | 33330 | 2379.09 | 1.70% |
| 2026-01-22 | 6.88 | 7.05 | 0.22 | 3.22% | 6.83 | 7.16 | 34478 | 2423.28 | 1.76% |
| 2026-01-21 | 6.74 | 6.83 | 0.09 | 1.34% | 6.61 | 6.91 | 18948 | 1279.36 | 0.97% |
| 2026-01-20 | 6.81 | 6.74 | -0.07 | -1.03% | 6.71 | 6.87 | 13298 | 898.91 | 0.68% |
| 2026-01-19 | 6.77 | 6.81 | 0.01 | 0.15% | 6.75 | 7.06 | 37022 | 2557.80 | 1.89% |
| 2026-01-16 | 6.50 | 6.80 | 0.29 | 4.45% | 6.38 | 6.84 | 60409 | 4018.67 | 3.09% |
| 2026-01-15 | 6.67 | 6.51 | -0.14 | -2.11% | 6.46 | 6.67 | 32661 | 2127.19 | 1.67% |
| 2026-01-14 | 6.53 | 6.65 | -0.01 | -0.15% | 6.49 | 6.72 | 36139 | 2393.59 | 1.85% |
| 2026-01-13 | 6.97 | 6.66 | -0.25 | -3.62% | 6.64 | 6.99 | 50109 | 3383.07 | 2.56% |
| 2026-01-12 | 7.09 | 6.91 | -0.22 | -3.09% | 6.90 | 7.28 | 73556 | 5179.09 | 3.76% |
| 2026-01-09 | 7.15 | 7.13 | -0.02 | -0.28% | 7.11 | 7.24 | 23634 | 1695.61 | 1.21% |
| 2026-01-08 | 7.16 | 7.15 | 0.00 | 0.00% | 7.13 | 7.24 | 23254 | 1669.48 | 1.19% |
| 2026-01-07 | 7.20 | 7.15 | -0.15 | -2.05% | 7.06 | 7.38 | 45352 | 3255.65 | 2.32% |
| 2026-01-06 | 7.15 | 7.30 | 0.15 | 2.10% | 7.13 | 7.51 | 51912 | 3846.89 | 2.65% |
| 2026-01-05 | 6.98 | 7.15 | 0.17 | 2.44% | 6.98 | 7.31 | 19762 | 1416.03 | 1.01% |
| 2025-12-31 | 7.01 | 6.98 | -0.06 | -0.85% | 6.92 | 7.12 | 21787 | 1523.45 | 1.11% |
| 2025-12-30 | 7.08 | 7.04 | -0.09 | -1.26% | 7.00 | 7.13 | 26617 | 1877.41 | 1.36% |
| 2025-12-29 | 7.40 | 7.13 | -0.29 | -3.91% | 7.08 | 7.40 | 35410 | 2548.59 | 1.81% |
| 2025-12-26 | 7.20 | 7.42 | 0.22 | 3.06% | 7.20 | 7.46 | 28169 | 2066.19 | 1.44% |
| 2025-12-25 | 7.15 | 7.20 | 0.10 | 1.41% | 7.01 | 7.22 | 20249 | 1444.04 | 1.04% |
| 2025-12-24 | 7.13 | 7.10 | 0.04 | 0.57% | 7.05 | 7.25 | 27099 | 1933.60 | 1.39% |
| 2025-12-23 | 7.21 | 7.06 | -0.19 | -2.62% | 6.90 | 7.28 | 39098 | 2758.70 | 2.00% |
| 2025-12-22 | 7.24 | 7.25 | 0.01 | 0.14% | 7.13 | 7.29 | 23131 | 1666.40 | 1.18% |
| 2025-12-19 | 7.17 | 7.24 | 0.04 | 0.56% | 7.02 | 7.41 | 36065 | 2601.90 | 1.84% |
| 2025-12-18 | 7.42 | 7.20 | -0.38 | -5.01% | 7.20 | 7.61 | 36731 | 2704.33 | 1.88% |
| 2025-12-17 | 7.50 | 7.58 | -0.01 | -0.13% | 7.25 | 7.68 | 47620 | 3565.14 | 2.43% |
| 2025-12-16 | 7.56 | 7.59 | -0.04 | -0.52% | 7.47 | 7.88 | 57172 | 4405.50 | 2.92% |
| 2025-12-15 | 7.33 | 7.63 | 0.27 | 3.67% | 7.23 | 7.73 | 76560 | 5866.35 | 3.91% |
| 2025-12-12 | 7.38 | 7.36 | 0.16 | 2.22% | 7.24 | 7.54 | 63922 | 4713.30 | 3.27% |
| 2025-12-11 | 7.18 | 7.20 | 0.34 | 4.96% | 7.13 | 7.20 | 23133 | 1663.78 | 1.18% |
| 2025-12-10 | 6.97 | 6.86 | -0.14 | -2.00% | 6.78 | 7.05 | 34312 | 2375.44 | 1.75% |
| 2025-12-09 | 6.86 | 7.00 | -0.02 | -0.28% | 6.67 | 7.24 | 96666 | 6670.15 | 4.94% |
| 2025-12-08 | 7.02 | 7.02 | -0.37 | -5.01% | 7.02 | 7.02 | 6457 | 453.28 | 0.33% |
| 2025-12-05 | 7.39 | 7.39 | -0.39 | -5.01% | 7.39 | 7.39 | 3122 | 230.72 | 0.16% |
| 2025-12-04 | 8.12 | 7.78 | -0.41 | -5.01% | 7.78 | 8.12 | 56500 | 4470.23 | 2.89% |
| 2025-12-03 | 7.69 | 8.19 | 0.39 | 5.00% | 7.66 | 8.19 | 76182 | 6048.50 | 3.89% |
| 2025-12-02 | 7.63 | 7.80 | 0.21 | 2.77% | 7.56 | 7.97 | 52965 | 4116.34 | 2.71% |
| 2025-12-01 | 7.56 | 7.59 | -0.10 | -1.30% | 7.48 | 7.84 | 45362 | 3476.94 | 2.32% |
| 2025-11-28 | 7.66 | 7.69 | -0.04 | -0.52% | 7.51 | 7.99 | 76155 | 5919.76 | 3.89% |
| 2025-11-27 | 7.48 | 7.73 | 0.29 | 3.90% | 7.31 | 7.81 | 54031 | 4111.62 | 2.76% |
| 2025-11-26 | 7.30 | 7.44 | 0.14 | 1.92% | 7.27 | 7.56 | 46305 | 3434.08 | 2.37% |
| 2025-11-25 | 7.44 | 7.30 | -0.07 | -0.95% | 7.27 | 7.57 | 44801 | 3293.89 | 2.29% |
| 2025-11-24 | 7.30 | 7.37 | 0.08 | 1.10% | 7.14 | 7.45 | 65769 | 4803.69 | 3.36% |
| 2025-11-21 | 6.90 | 7.29 | 0.35 | 5.04% | 6.82 | 7.29 | 57073 | 4033.37 | 2.92% |
| 2025-11-20 | 7.10 | 6.94 | -0.21 | -2.94% | 6.87 | 7.15 | 43975 | 3070.78 | 2.25% |
| 2025-11-19 | 7.58 | 7.15 | -0.30 | -4.03% | 7.08 | 7.58 | 68390 | 4949.67 | 3.50% |
| 2025-11-18 | 7.50 | 7.45 | -0.09 | -1.19% | 7.32 | 7.68 | 80203 | 6001.10 | 4.10% |
| 2025-11-17 | 7.53 | 7.54 | 0.36 | 5.01% | 7.31 | 7.54 | 115192 | 8623.81 | 5.89% |
| 2025-11-14 | 6.80 | 7.18 | 0.34 | 4.97% | 6.78 | 7.18 | 38086 | 2678.36 | 1.95% |
| 2025-11-13 | 6.87 | 6.84 | -0.05 | -0.73% | 6.77 | 6.95 | 38093 | 2612.13 | 1.95% |
| 2025-11-12 | 7.03 | 6.89 | -0.18 | -2.55% | 6.86 | 7.14 | 34052 | 2368.55 | 1.74% |
| 2025-11-11 | 6.91 | 7.07 | 0.11 | 1.58% | 6.85 | 7.09 | 33588 | 2339.92 | 1.72% |
| 2025-11-10 | 6.90 | 6.96 | 0.06 | 0.87% | 6.87 | 7.01 | 45151 | 3132.84 | 2.31% |
| 2025-11-07 | 6.90 | 6.90 | -0.08 | -1.15% | 6.89 | 7.00 | 34194 | 2372.39 | 1.75% |
| 2025-11-06 | 7.14 | 6.98 | -0.15 | -2.10% | 6.86 | 7.15 | 63432 | 4436.68 | 3.24% |
| 2025-11-05 | 7.14 | 7.13 | -0.04 | -0.56% | 7.07 | 7.23 | 37884 | 2708.47 | 1.94% |
| 2025-11-04 | 7.26 | 7.17 | -0.10 | -1.38% | 7.13 | 7.29 | 34891 | 2514.93 | 1.78% |
| 2025-11-03 | 7.18 | 7.27 | 0.07 | 0.97% | 7.08 | 7.38 | 60316 | 4367.51 | 3.08% |
| 2025-10-31 | 7.16 | 7.20 | 0.03 | 0.42% | 7.13 | 7.29 | 31047 | 2241.39 | 1.59% |
| 2025-10-30 | 7.20 | 7.17 | -0.02 | -0.28% | 7.10 | 7.29 | 39013 | 2800.03 | 1.99% |
| 2025-10-29 | 7.28 | 7.19 | -0.12 | -1.64% | 7.13 | 7.34 | 35819 | 2583.26 | 1.83% |
| 2025-10-28 | 7.31 | 7.31 | -0.06 | -0.81% | 7.18 | 7.42 | 24173 | 1761.02 | 1.24% |
| 2025-10-27 | 7.51 | 7.37 | -0.14 | -1.86% | 7.23 | 7.51 | 45236 | 3320.41 | 2.31% |
| 2025-10-24 | 7.66 | 7.51 | -0.16 | -2.09% | 7.51 | 7.80 | 27366 | 2102.13 | 1.40% |
| 2025-10-23 | 7.57 | 7.67 | 0.06 | 0.79% | 7.44 | 7.78 | 23905 | 1814.12 | 1.22% |
| 2025-10-22 | 7.45 | 7.61 | 0.15 | 2.01% | 7.40 | 7.64 | 29905 | 2252.33 | 1.53% |
| 2025-10-21 | 7.30 | 7.46 | 0.12 | 1.63% | 7.25 | 7.50 | 32010 | 2363.11 | 1.64% |
| 2025-10-20 | 7.34 | 7.34 | -0.07 | -0.94% | 7.15 | 7.39 | 35700 | 2582.04 | 1.83% |
| 2025-10-17 | 7.57 | 7.41 | -0.18 | -2.37% | 7.35 | 7.57 | 22250 | 1651.55 | 1.14% |
| 2025-10-16 | 7.44 | 7.59 | 0.15 | 2.02% | 7.32 | 7.59 | 26883 | 2009.30 | 1.37% |
| 2025-10-15 | 7.37 | 7.44 | 0.07 | 0.95% | 7.30 | 7.54 | 17044 | 1270.43 | 0.87% |
| 2025-10-14 | 7.47 | 7.37 | -0.02 | -0.27% | 7.24 | 7.68 | 26306 | 1966.96 | 1.34% |
| 2025-10-13 | 7.06 | 7.39 | -0.02 | -0.27% | 7.06 | 7.43 | 25531 | 1851.12 | 1.31% |
*ST华嵘(600421)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。
