| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.70 | 34.93 | -1.04 | -2.89% | 34.36 | 35.70 | 297622 | 104102.09 | 1.40% |
| 2026-03-23 | 35.50 | 35.97 | 0.42 | 1.18% | 34.82 | 37.28 | 376922 | 136317.95 | 1.78% |
| 2026-03-20 | 35.72 | 35.55 | -0.90 | -2.47% | 35.26 | 37.18 | 353713 | 127273.74 | 1.67% |
| 2026-03-19 | 38.22 | 36.45 | -1.35 | -3.57% | 36.00 | 38.90 | 367768 | 136116.05 | 1.74% |
| 2026-03-18 | 37.34 | 37.80 | 0.47 | 1.26% | 36.65 | 37.99 | 264979 | 98861.79 | 1.25% |
| 2026-03-17 | 38.22 | 37.33 | -1.88 | -4.79% | 37.10 | 39.28 | 422374 | 159796.16 | 1.99% |
| 2026-03-16 | 42.47 | 39.21 | -2.20 | -5.31% | 38.51 | 43.37 | 538452 | 214693.28 | 2.54% |
| 2026-03-13 | 42.09 | 41.41 | 0.18 | 0.44% | 41.15 | 43.50 | 430284 | 181802.64 | 2.03% |
| 2026-03-12 | 41.03 | 41.23 | 1.04 | 2.59% | 40.01 | 42.67 | 482141 | 199794.53 | 2.27% |
| 2026-03-11 | 37.60 | 40.19 | 2.59 | 6.89% | 37.39 | 40.43 | 463607 | 180472.14 | 2.19% |
| 2026-03-10 | 37.02 | 37.60 | -1.56 | -3.98% | 37.02 | 38.60 | 447045 | 168681.81 | 2.11% |
| 2026-03-09 | 44.00 | 39.16 | -1.74 | -4.25% | 39.11 | 44.10 | 665864 | 277273.56 | 3.14% |
| 2026-03-06 | 38.60 | 40.90 | 1.63 | 4.15% | 38.30 | 42.00 | 314029 | 126905.04 | 1.48% |
| 2026-03-05 | 39.30 | 39.27 | -1.08 | -2.68% | 37.68 | 39.97 | 339447 | 131488.14 | 1.60% |
| 2026-03-04 | 40.00 | 40.35 | -0.19 | -0.47% | 36.49 | 40.35 | 374081 | 144837.98 | 1.76% |
| 2026-03-03 | 41.12 | 40.54 | 0.04 | 0.10% | 39.50 | 42.38 | 455776 | 187546.00 | 2.15% |
| 2026-03-02 | 40.50 | 40.50 | 1.90 | 4.92% | 39.16 | 41.79 | 546199 | 221023.67 | 2.58% |
| 2026-02-27 | 36.53 | 38.60 | 1.81 | 4.92% | 36.51 | 38.62 | 235196 | 88565.85 | 1.11% |
| 2026-02-26 | 37.00 | 36.79 | -0.19 | -0.51% | 36.14 | 37.35 | 161223 | 59035.89 | 0.76% |
| 2026-02-25 | 36.64 | 36.98 | 0.34 | 0.93% | 36.15 | 38.39 | 281558 | 105613.55 | 1.33% |
| 2026-02-24 | 36.16 | 36.64 | 1.01 | 2.83% | 35.66 | 36.98 | 171192 | 62294.45 | 0.81% |
| 2026-02-13 | 36.05 | 35.63 | -0.86 | -2.36% | 35.40 | 36.38 | 175211 | 62552.49 | 0.83% |
| 2026-02-12 | 37.01 | 36.49 | -0.61 | -1.64% | 36.39 | 37.29 | 115582 | 42528.27 | 0.55% |
| 2026-02-11 | 37.17 | 37.10 | 0.26 | 0.71% | 36.25 | 37.98 | 233706 | 87263.13 | 1.10% |
| 2026-02-10 | 36.28 | 36.84 | 0.50 | 1.38% | 35.68 | 37.30 | 197438 | 72213.16 | 0.93% |
| 2026-02-09 | 36.51 | 36.34 | 0.29 | 0.80% | 35.58 | 36.63 | 252623 | 90914.67 | 1.19% |
| 2026-02-06 | 35.30 | 36.05 | 0.55 | 1.55% | 34.68 | 36.97 | 252258 | 91394.32 | 1.19% |
| 2026-02-05 | 36.50 | 35.50 | -1.00 | -2.74% | 35.12 | 36.85 | 251346 | 89603.23 | 1.19% |
| 2026-02-04 | 36.75 | 36.50 | -0.13 | -0.35% | 35.84 | 36.88 | 161796 | 58818.14 | 0.76% |
| 2026-02-03 | 35.25 | 36.63 | 2.13 | 6.17% | 34.52 | 36.73 | 398738 | 142507.64 | 1.88% |
| 2026-02-02 | 36.99 | 34.50 | -3.01 | -8.02% | 34.06 | 37.30 | 624930 | 220474.72 | 2.95% |
| 2026-01-30 | 37.58 | 37.51 | -0.19 | -0.50% | 36.50 | 38.71 | 268482 | 100334.84 | 1.27% |
| 2026-01-29 | 38.15 | 37.70 | -0.21 | -0.55% | 37.20 | 38.77 | 287502 | 108577.36 | 1.36% |
| 2026-01-28 | 36.70 | 37.91 | 1.21 | 3.30% | 36.61 | 38.45 | 425582 | 161161.31 | 2.01% |
| 2026-01-27 | 38.02 | 36.70 | -1.29 | -3.40% | 35.70 | 38.45 | 442467 | 162920.75 | 2.09% |
| 2026-01-26 | 37.10 | 37.99 | 0.21 | 0.56% | 37.08 | 38.68 | 251073 | 95058.42 | 1.18% |
| 2026-01-23 | 38.70 | 37.78 | -0.89 | -2.30% | 37.35 | 39.19 | 293329 | 111596.99 | 1.38% |
| 2026-01-22 | 37.62 | 38.67 | 1.45 | 3.90% | 36.53 | 39.19 | 252921 | 96204.20 | 1.19% |
| 2026-01-21 | 38.01 | 37.22 | -0.74 | -1.95% | 36.75 | 38.10 | 255546 | 95692.20 | 1.21% |
| 2026-01-20 | 36.51 | 37.96 | 1.65 | 4.54% | 36.00 | 38.09 | 363051 | 134860.89 | 1.71% |
| 2026-01-19 | 34.21 | 36.31 | 1.92 | 5.58% | 34.14 | 36.31 | 279320 | 99964.24 | 1.32% |
| 2026-01-16 | 34.28 | 34.39 | 0.14 | 0.41% | 33.77 | 34.65 | 159377 | 54442.41 | 0.75% |
| 2026-01-15 | 33.15 | 34.25 | 0.96 | 2.88% | 33.00 | 35.00 | 238980 | 81772.09 | 1.13% |
| 2026-01-14 | 32.73 | 33.29 | 0.44 | 1.34% | 32.12 | 33.42 | 231901 | 76212.97 | 1.09% |
| 2026-01-13 | 32.10 | 32.85 | 0.50 | 1.55% | 31.51 | 33.09 | 203140 | 66063.40 | 0.96% |
| 2026-01-12 | 33.11 | 32.35 | -0.91 | -2.74% | 32.00 | 33.34 | 148095 | 48099.17 | 0.70% |
| 2026-01-09 | 33.07 | 33.26 | 0.16 | 0.48% | 32.40 | 33.58 | 164231 | 54310.75 | 0.77% |
| 2026-01-08 | 32.84 | 33.10 | -0.11 | -0.33% | 32.48 | 33.50 | 130610 | 43050.93 | 0.62% |
| 2026-01-07 | 33.24 | 33.21 | -0.07 | -0.21% | 32.95 | 33.88 | 135762 | 45236.28 | 0.64% |
| 2026-01-06 | 31.31 | 33.28 | 1.97 | 6.29% | 31.31 | 33.79 | 275781 | 90255.82 | 1.30% |
| 2026-01-05 | 31.43 | 31.31 | -0.12 | -0.38% | 30.91 | 31.88 | 193211 | 60619.16 | 0.91% |
| 2025-12-31 | 31.50 | 31.43 | -0.18 | -0.57% | 30.98 | 31.74 | 138638 | 43437.65 | 0.65% |
| 2025-12-30 | 30.91 | 31.61 | 0.68 | 2.20% | 30.71 | 32.28 | 253439 | 80123.34 | 1.20% |
| 2025-12-29 | 30.72 | 30.93 | 0.08 | 0.26% | 30.27 | 31.71 | 196938 | 61258.95 | 0.93% |
| 2025-12-26 | 31.67 | 30.85 | -0.77 | -2.44% | 30.58 | 31.78 | 214551 | 66295.19 | 1.01% |
| 2025-12-25 | 30.78 | 31.62 | 0.83 | 2.70% | 30.60 | 31.91 | 172383 | 54366.86 | 0.81% |
| 2025-12-24 | 29.80 | 30.79 | 0.96 | 3.22% | 29.53 | 30.87 | 243342 | 73977.74 | 1.15% |
| 2025-12-23 | 29.97 | 29.83 | -0.14 | -0.47% | 29.58 | 30.26 | 116356 | 34810.63 | 0.55% |
| 2025-12-22 | 29.82 | 29.97 | 0.09 | 0.30% | 29.73 | 30.38 | 133129 | 39992.72 | 0.63% |
| 2025-12-19 | 29.82 | 29.88 | 0.19 | 0.64% | 29.60 | 30.20 | 195271 | 58291.53 | 0.92% |
| 2025-12-18 | 29.38 | 29.69 | 0.36 | 1.23% | 29.27 | 30.28 | 254724 | 76231.05 | 1.20% |
| 2025-12-17 | 28.21 | 29.33 | 1.17 | 4.15% | 28.02 | 29.68 | 243608 | 70940.91 | 1.15% |
| 2025-12-16 | 28.05 | 28.16 | 0.03 | 0.11% | 27.70 | 28.50 | 148535 | 41772.62 | 0.70% |
| 2025-12-15 | 27.58 | 28.13 | 0.59 | 2.14% | 27.41 | 28.68 | 189707 | 53675.95 | 0.90% |
| 2025-12-12 | 27.52 | 27.54 | 0.05 | 0.18% | 27.09 | 27.87 | 139459 | 38326.82 | 0.66% |
| 2025-12-11 | 27.69 | 27.49 | -0.20 | -0.72% | 27.35 | 27.98 | 99765 | 27521.38 | 0.47% |
| 2025-12-10 | 27.72 | 27.69 | -0.04 | -0.14% | 27.27 | 27.75 | 104759 | 28839.06 | 0.49% |
| 2025-12-09 | 28.49 | 27.73 | -0.97 | -3.38% | 27.63 | 28.90 | 148172 | 41431.37 | 0.70% |
| 2025-12-08 | 29.40 | 28.70 | -0.69 | -2.35% | 28.60 | 29.48 | 132584 | 38220.45 | 0.63% |
| 2025-12-05 | 28.45 | 29.39 | 0.83 | 2.91% | 28.33 | 29.68 | 148755 | 43317.64 | 0.70% |
| 2025-12-04 | 28.95 | 28.56 | -0.49 | -1.69% | 28.45 | 29.11 | 98131 | 28171.41 | 0.46% |
| 2025-12-03 | 28.60 | 29.05 | 0.39 | 1.36% | 28.03 | 29.27 | 132992 | 38313.68 | 0.63% |
| 2025-12-02 | 28.17 | 28.66 | 0.37 | 1.31% | 28.10 | 29.10 | 163564 | 46949.71 | 0.77% |
| 2025-12-01 | 28.29 | 28.29 | 0.02 | 0.07% | 27.92 | 28.64 | 149074 | 42151.62 | 0.70% |
| 2025-11-28 | 28.10 | 28.27 | 0.18 | 0.64% | 27.80 | 28.92 | 169908 | 48051.04 | 0.80% |
| 2025-11-27 | 27.11 | 28.09 | 0.98 | 3.61% | 26.98 | 28.16 | 207812 | 57562.24 | 0.98% |
| 2025-11-26 | 27.33 | 27.11 | -0.28 | -1.02% | 26.97 | 27.58 | 131392 | 35792.70 | 0.62% |
| 2025-11-25 | 27.53 | 27.39 | -0.07 | -0.25% | 27.05 | 27.67 | 128135 | 35010.49 | 0.60% |
| 2025-11-24 | 27.59 | 27.46 | 0.05 | 0.18% | 27.04 | 28.04 | 162058 | 44587.46 | 0.76% |
| 2025-11-21 | 27.50 | 27.41 | -0.33 | -1.19% | 27.11 | 27.86 | 197702 | 54363.30 | 0.93% |
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。
