| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 24.87 | 24.66 | -0.19 | -0.76% | 24.59 | 25.34 | 127434 | 31728.85 | 0.60% |
| 2025-10-24 | 25.19 | 24.85 | -0.23 | -0.92% | 24.66 | 25.54 | 158751 | 39693.36 | 0.75% |
| 2025-10-23 | 24.20 | 25.08 | 0.97 | 4.02% | 24.05 | 25.18 | 193358 | 48014.24 | 0.91% |
| 2025-10-22 | 24.02 | 24.11 | -0.02 | -0.08% | 24.02 | 24.45 | 97361 | 23589.12 | 0.46% |
| 2025-10-21 | 24.30 | 24.13 | -0.16 | -0.66% | 24.00 | 24.45 | 167629 | 40489.29 | 0.79% |
| 2025-10-20 | 24.77 | 24.29 | -0.34 | -1.38% | 24.06 | 24.80 | 181798 | 44141.81 | 0.86% |
| 2025-10-17 | 25.07 | 24.63 | -0.54 | -2.15% | 24.43 | 25.37 | 180723 | 44688.13 | 0.85% |
| 2025-10-16 | 25.65 | 25.17 | -0.53 | -2.06% | 24.87 | 25.75 | 197411 | 49865.60 | 0.93% |
| 2025-10-15 | 25.63 | 25.70 | 0.20 | 0.78% | 25.40 | 25.82 | 69054 | 17693.04 | 0.33% |
| 2025-10-14 | 26.79 | 25.50 | -1.10 | -4.14% | 25.30 | 26.83 | 215898 | 55566.44 | 1.02% |
| 2025-10-13 | 25.90 | 26.60 | -0.42 | -1.55% | 25.90 | 27.07 | 185765 | 49403.56 | 0.88% |
| 2025-10-10 | 26.79 | 27.02 | 0.15 | 0.56% | 26.67 | 27.70 | 224543 | 61143.14 | 1.06% |
| 2025-10-09 | 26.69 | 26.87 | 0.26 | 0.98% | 25.81 | 27.08 | 145830 | 38692.24 | 0.69% |
| 2025-09-30 | 26.12 | 26.61 | 0.49 | 1.88% | 25.65 | 26.79 | 150434 | 39708.45 | 0.71% |
| 2025-09-29 | 25.50 | 26.12 | 0.59 | 2.31% | 25.44 | 26.25 | 163755 | 42403.90 | 0.77% |
| 2025-09-26 | 24.96 | 25.53 | 0.50 | 2.00% | 24.90 | 25.99 | 230824 | 59250.57 | 1.09% |
| 2025-09-25 | 25.29 | 25.03 | -0.33 | -1.30% | 24.99 | 25.44 | 205475 | 51615.55 | 0.97% |
| 2025-09-24 | 25.00 | 25.36 | 0.31 | 1.24% | 24.73 | 25.40 | 134471 | 33806.88 | 0.63% |
| 2025-09-23 | 25.30 | 25.05 | -0.40 | -1.57% | 24.66 | 25.63 | 162054 | 40504.00 | 0.76% |
| 2025-09-22 | 26.32 | 25.45 | -1.07 | -4.03% | 25.15 | 26.35 | 316692 | 80463.35 | 1.49% |
| 2025-09-19 | 25.89 | 26.52 | 0.65 | 2.51% | 25.87 | 26.78 | 151836 | 40128.61 | 0.72% |
| 2025-09-18 | 26.30 | 25.87 | -0.43 | -1.63% | 25.72 | 26.39 | 133670 | 34754.24 | 0.63% |
| 2025-09-17 | 25.98 | 26.30 | 0.18 | 0.69% | 25.88 | 26.50 | 98217 | 25771.27 | 0.46% |
| 2025-09-16 | 26.42 | 26.12 | -0.16 | -0.61% | 25.90 | 26.81 | 137950 | 36070.84 | 0.65% |
| 2025-09-15 | 26.45 | 26.28 | -0.18 | -0.68% | 25.92 | 26.58 | 139903 | 36690.08 | 0.66% |
| 2025-09-12 | 26.45 | 26.46 | 0.03 | 0.11% | 26.02 | 26.73 | 126616 | 33409.81 | 0.60% |
| 2025-09-11 | 26.44 | 26.43 | -0.11 | -0.41% | 26.14 | 27.02 | 188346 | 49664.26 | 0.89% |
| 2025-09-10 | 26.77 | 26.54 | -0.34 | -1.26% | 25.90 | 26.99 | 217673 | 57249.01 | 1.03% |
| 2025-09-09 | 27.42 | 26.88 | -0.69 | -2.50% | 26.66 | 27.95 | 191665 | 52152.03 | 0.90% |
| 2025-09-08 | 26.24 | 27.57 | 1.25 | 4.75% | 26.03 | 27.98 | 289404 | 79099.05 | 1.37% |
| 2025-09-05 | 25.95 | 26.32 | 0.42 | 1.62% | 25.82 | 26.68 | 184320 | 48577.83 | 0.87% |
| 2025-09-04 | 27.05 | 25.90 | -1.25 | -4.60% | 25.60 | 27.10 | 207742 | 54150.01 | 0.98% |
| 2025-09-03 | 26.90 | 27.15 | 0.27 | 1.00% | 26.39 | 27.27 | 136611 | 36438.55 | 0.64% |
| 2025-09-02 | 27.90 | 26.88 | -1.11 | -3.97% | 26.70 | 28.23 | 246719 | 66784.73 | 1.16% |
| 2025-09-01 | 27.21 | 27.99 | 0.56 | 2.04% | 27.13 | 28.25 | 269364 | 74901.86 | 1.27% |
| 2025-08-29 | 26.74 | 27.43 | 0.68 | 2.54% | 26.60 | 27.50 | 222137 | 60282.60 | 1.05% |
| 2025-08-28 | 26.38 | 26.75 | 0.35 | 1.33% | 26.08 | 27.12 | 235915 | 62761.05 | 1.11% |
| 2025-08-27 | 26.66 | 26.40 | -0.26 | -0.98% | 26.33 | 27.05 | 289394 | 77151.83 | 1.37% |
| 2025-08-26 | 26.05 | 26.66 | 0.60 | 2.30% | 25.81 | 27.20 | 390759 | 104838.81 | 1.84% |
| 2025-08-25 | 24.79 | 26.06 | 1.28 | 5.17% | 24.79 | 26.23 | 383609 | 98804.53 | 1.81% |
| 2025-08-22 | 24.55 | 24.78 | 0.10 | 0.41% | 24.38 | 24.98 | 149677 | 36958.64 | 0.71% |
| 2025-08-21 | 24.20 | 24.68 | 0.72 | 3.01% | 23.86 | 25.19 | 370397 | 91508.48 | 1.75% |
| 2025-08-20 | 23.50 | 23.96 | 0.47 | 2.00% | 23.30 | 23.98 | 244359 | 57826.10 | 1.15% |
| 2025-08-19 | 24.06 | 23.49 | -0.53 | -2.21% | 23.49 | 24.30 | 212351 | 50389.51 | 1.00% |
| 2025-08-18 | 24.55 | 24.02 | -0.44 | -1.80% | 24.02 | 24.65 | 243078 | 58987.44 | 1.15% |
| 2025-08-15 | 24.61 | 24.46 | -0.24 | -0.97% | 24.44 | 25.07 | 177462 | 43937.52 | 0.84% |
| 2025-08-14 | 24.25 | 24.70 | 0.42 | 1.73% | 24.07 | 24.90 | 174129 | 42618.99 | 0.82% |
| 2025-08-13 | 24.68 | 24.28 | -0.35 | -1.42% | 24.00 | 24.95 | 167250 | 40658.95 | 0.79% |
| 2025-08-12 | 24.20 | 24.63 | 0.38 | 1.57% | 24.11 | 25.04 | 216228 | 53415.97 | 1.02% |
| 2025-08-11 | 23.83 | 24.25 | 0.43 | 1.81% | 23.61 | 24.45 | 223180 | 53940.91 | 1.05% |
| 2025-08-08 | 23.85 | 23.82 | 0.11 | 0.46% | 23.57 | 24.03 | 90458 | 21524.22 | 0.43% |
| 2025-08-07 | 23.85 | 23.71 | 0.03 | 0.13% | 23.40 | 24.05 | 144143 | 34107.92 | 0.68% |
| 2025-08-06 | 23.70 | 23.68 | 0.10 | 0.42% | 23.60 | 24.11 | 142642 | 33956.93 | 0.67% |
| 2025-08-05 | 23.52 | 23.58 | 0.10 | 0.43% | 23.40 | 23.74 | 94882 | 22360.05 | 0.45% |
| 2025-08-04 | 23.75 | 23.48 | -0.36 | -1.51% | 23.35 | 23.93 | 138564 | 32544.84 | 0.65% |
| 2025-08-01 | 23.91 | 23.84 | -0.14 | -0.58% | 23.71 | 24.15 | 128649 | 30727.22 | 0.61% |
| 2025-07-31 | 24.80 | 23.98 | -0.90 | -3.62% | 23.81 | 24.87 | 223688 | 53877.79 | 1.06% |
| 2025-07-30 | 24.23 | 24.88 | 0.72 | 2.98% | 24.23 | 25.47 | 388095 | 97502.54 | 1.83% |
| 2025-07-29 | 24.01 | 24.16 | 0.07 | 0.29% | 23.51 | 24.48 | 255439 | 61137.63 | 1.21% |
| 2025-07-28 | 23.95 | 24.09 | 0.04 | 0.17% | 23.48 | 24.31 | 318705 | 76321.95 | 1.50% |
| 2025-07-25 | 24.00 | 24.05 | 0.16 | 0.67% | 23.88 | 24.88 | 341358 | 83324.97 | 1.61% |
| 2025-07-24 | 24.05 | 23.89 | -0.21 | -0.87% | 23.51 | 24.12 | 263517 | 62710.72 | 1.24% |
| 2025-07-23 | 23.88 | 24.10 | 0.07 | 0.29% | 23.80 | 24.42 | 356426 | 86166.54 | 1.68% |
| 2025-07-22 | 23.25 | 24.03 | 0.73 | 3.13% | 23.16 | 24.17 | 429437 | 102208.28 | 2.03% |
| 2025-07-21 | 22.53 | 23.30 | 1.10 | 4.95% | 22.53 | 23.64 | 704973 | 164108.55 | 3.33% |
| 2025-07-18 | 21.13 | 22.20 | 1.07 | 5.06% | 21.13 | 22.25 | 403720 | 88243.30 | 1.91% |
| 2025-07-17 | 21.22 | 21.13 | -0.10 | -0.47% | 21.05 | 21.28 | 85753 | 18124.45 | 0.40% |
| 2025-07-16 | 21.36 | 21.23 | -0.13 | -0.61% | 21.20 | 21.45 | 115151 | 24518.46 | 0.54% |
| 2025-07-15 | 21.37 | 21.36 | -0.06 | -0.28% | 21.30 | 21.63 | 127955 | 27396.33 | 0.60% |
| 2025-07-14 | 21.33 | 21.42 | 0.12 | 0.56% | 21.21 | 21.59 | 213376 | 45682.81 | 1.01% |
| 2025-07-11 | 21.50 | 21.30 | -0.21 | -0.98% | 21.30 | 21.57 | 161290 | 34505.25 | 0.76% |
| 2025-07-10 | 21.27 | 21.51 | 0.24 | 1.13% | 21.21 | 21.64 | 209600 | 44863.25 | 0.99% |
| 2025-07-09 | 21.70 | 21.27 | -0.40 | -1.85% | 21.27 | 21.77 | 124115 | 26652.66 | 0.59% |
| 2025-07-08 | 21.68 | 21.67 | 0.04 | 0.18% | 21.60 | 21.85 | 73348 | 15940.29 | 0.35% |
| 2025-07-07 | 21.63 | 21.63 | 0.00 | 0.00% | 21.52 | 21.76 | 48408 | 10461.90 | 0.23% |
| 2025-07-04 | 22.03 | 21.63 | -0.45 | -2.04% | 21.61 | 22.08 | 88005 | 19183.80 | 0.42% |
| 2025-07-03 | 21.71 | 22.08 | 0.34 | 1.56% | 21.68 | 22.15 | 95206 | 20963.47 | 0.45% |
| 2025-07-02 | 21.53 | 21.74 | 0.16 | 0.74% | 21.53 | 21.96 | 77300 | 16797.37 | 0.36% |
| 2025-07-01 | 21.70 | 21.58 | -0.09 | -0.42% | 21.47 | 21.76 | 67382 | 14547.12 | 0.32% |
| 2025-06-30 | 21.48 | 21.67 | 0.26 | 1.21% | 21.31 | 21.67 | 68970 | 14838.41 | 0.33% |
华鲁恒升(600426)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。
