| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.19 | 3.30 | 0.15 | 4.76% | 3.17 | 3.30 | 299763 | 9770.93 | 4.76% |
| 2026-03-24 | 3.07 | 3.15 | 0.20 | 6.78% | 2.97 | 3.17 | 324304 | 9995.64 | 5.15% |
| 2026-03-23 | 3.11 | 2.95 | -0.21 | -6.65% | 2.90 | 3.12 | 338307 | 10246.61 | 5.37% |
| 2026-03-20 | 3.30 | 3.16 | -0.14 | -4.24% | 3.14 | 3.34 | 366009 | 11725.64 | 5.81% |
| 2026-03-19 | 3.43 | 3.30 | -0.13 | -3.79% | 3.29 | 3.44 | 192695 | 6458.36 | 3.06% |
| 2026-03-18 | 3.41 | 3.43 | 0.04 | 1.18% | 3.36 | 3.44 | 167163 | 5675.21 | 2.65% |
| 2026-03-17 | 3.48 | 3.39 | -0.06 | -1.74% | 3.38 | 3.51 | 212923 | 7348.91 | 3.38% |
| 2026-03-16 | 3.40 | 3.45 | 0.00 | 0.00% | 3.40 | 3.56 | 302071 | 10452.60 | 4.80% |
| 2026-03-13 | 3.40 | 3.45 | 0.03 | 0.88% | 3.38 | 3.48 | 167590 | 5765.82 | 2.66% |
| 2026-03-12 | 3.46 | 3.42 | -0.05 | -1.44% | 3.40 | 3.50 | 158881 | 5478.82 | 2.52% |
| 2026-03-11 | 3.48 | 3.47 | -0.01 | -0.29% | 3.41 | 3.50 | 177057 | 6119.88 | 2.81% |
| 2026-03-10 | 3.37 | 3.48 | 0.14 | 4.19% | 3.36 | 3.48 | 271753 | 9323.20 | 4.31% |
| 2026-03-09 | 3.39 | 3.34 | -0.06 | -1.76% | 3.31 | 3.41 | 174412 | 5842.24 | 2.77% |
| 2026-03-06 | 3.30 | 3.40 | 0.09 | 2.72% | 3.28 | 3.41 | 247120 | 8317.96 | 3.92% |
| 2026-03-05 | 3.24 | 3.31 | 0.12 | 3.76% | 3.24 | 3.33 | 254385 | 8366.31 | 4.04% |
| 2026-03-04 | 3.19 | 3.19 | -0.03 | -0.93% | 3.14 | 3.23 | 172793 | 5509.74 | 2.74% |
| 2026-03-03 | 3.26 | 3.22 | -0.05 | -1.53% | 3.20 | 3.32 | 212971 | 6974.68 | 3.38% |
| 2026-03-02 | 3.39 | 3.27 | -0.14 | -4.11% | 3.24 | 3.41 | 240467 | 7929.81 | 3.82% |
| 2026-02-27 | 3.41 | 3.41 | 0.01 | 0.29% | 3.38 | 3.42 | 117468 | 3998.17 | 1.87% |
| 2026-02-26 | 3.46 | 3.40 | -0.05 | -1.45% | 3.39 | 3.48 | 159237 | 5453.13 | 2.53% |
| 2026-02-25 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.53 | 167534 | 5826.70 | 2.66% |
| 2026-02-24 | 3.43 | 3.47 | 0.11 | 3.27% | 3.39 | 3.47 | 221433 | 7610.43 | 3.52% |
| 2026-02-13 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.42 | 170387 | 5757.59 | 2.71% |
| 2026-02-12 | 3.46 | 3.37 | -0.09 | -2.60% | 3.35 | 3.46 | 186375 | 6320.30 | 2.96% |
| 2026-02-11 | 3.45 | 3.46 | 0.01 | 0.29% | 3.41 | 3.50 | 188857 | 6550.94 | 3.00% |
| 2026-02-10 | 3.45 | 3.45 | 0.01 | 0.29% | 3.42 | 3.47 | 196659 | 6788.42 | 3.12% |
| 2026-02-09 | 3.44 | 3.44 | 0.02 | 0.58% | 3.41 | 3.46 | 177701 | 6100.59 | 2.82% |
| 2026-02-06 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.44 | 187052 | 6384.14 | 2.97% |
| 2026-02-05 | 3.38 | 3.40 | 0.03 | 0.89% | 3.37 | 3.44 | 200850 | 6845.25 | 3.19% |
| 2026-02-04 | 3.34 | 3.37 | 0.03 | 0.90% | 3.30 | 3.39 | 290995 | 9777.07 | 4.62% |
| 2026-02-03 | 3.31 | 3.34 | 0.05 | 1.52% | 3.27 | 3.36 | 301075 | 9962.38 | 4.78% |
| 2026-02-02 | 3.29 | 3.29 | -0.03 | -0.90% | 3.28 | 3.37 | 275295 | 9183.36 | 4.37% |
| 2026-01-30 | 3.24 | 3.32 | 0.06 | 1.84% | 3.23 | 3.33 | 212775 | 6991.29 | 3.38% |
| 2026-01-29 | 3.25 | 3.26 | -0.01 | -0.31% | 3.23 | 3.31 | 147764 | 4835.83 | 2.35% |
| 2026-01-28 | 3.27 | 3.27 | -0.02 | -0.61% | 3.24 | 3.31 | 168607 | 5518.32 | 2.68% |
| 2026-01-27 | 3.34 | 3.29 | -0.05 | -1.50% | 3.22 | 3.34 | 231957 | 7561.17 | 3.68% |
| 2026-01-26 | 3.39 | 3.34 | -0.03 | -0.89% | 3.30 | 3.40 | 191698 | 6410.80 | 3.04% |
| 2026-01-23 | 3.34 | 3.37 | 0.03 | 0.90% | 3.33 | 3.37 | 155554 | 5214.34 | 2.47% |
| 2026-01-22 | 3.28 | 3.34 | 0.06 | 1.83% | 3.26 | 3.35 | 207271 | 6883.34 | 3.29% |
| 2026-01-21 | 3.26 | 3.28 | 0.02 | 0.61% | 3.22 | 3.29 | 138942 | 4534.05 | 2.21% |
| 2026-01-20 | 3.25 | 3.26 | 0.01 | 0.31% | 3.23 | 3.28 | 148061 | 4820.76 | 2.35% |
| 2026-01-19 | 3.18 | 3.25 | 0.07 | 2.20% | 3.17 | 3.25 | 175463 | 5651.02 | 2.79% |
| 2026-01-16 | 3.22 | 3.18 | -0.03 | -0.93% | 3.16 | 3.22 | 135269 | 4310.62 | 2.15% |
| 2026-01-15 | 3.22 | 3.21 | -0.02 | -0.62% | 3.18 | 3.23 | 162809 | 5216.62 | 2.59% |
| 2026-01-14 | 3.26 | 3.23 | -0.03 | -0.92% | 3.18 | 3.28 | 250333 | 8098.57 | 3.97% |
| 2026-01-13 | 3.24 | 3.26 | 0.03 | 0.93% | 3.20 | 3.30 | 256059 | 8336.04 | 4.07% |
| 2026-01-12 | 3.22 | 3.23 | 0.02 | 0.62% | 3.21 | 3.25 | 177106 | 5717.59 | 2.81% |
| 2026-01-09 | 3.21 | 3.21 | 0.00 | 0.00% | 3.18 | 3.23 | 158167 | 5078.07 | 2.51% |
| 2026-01-08 | 3.15 | 3.21 | 0.05 | 1.58% | 3.15 | 3.22 | 153052 | 4886.05 | 2.43% |
| 2026-01-07 | 3.20 | 3.16 | -0.05 | -1.56% | 3.16 | 3.22 | 168464 | 5365.40 | 2.67% |
| 2026-01-06 | 3.21 | 3.21 | 0.02 | 0.63% | 3.17 | 3.24 | 230058 | 7381.54 | 3.65% |
| 2026-01-05 | 3.15 | 3.19 | 0.04 | 1.27% | 3.15 | 3.22 | 196576 | 6275.23 | 3.12% |
| 2025-12-31 | 3.16 | 3.15 | 0.00 | 0.00% | 3.10 | 3.17 | 179966 | 5642.17 | 2.86% |
| 2025-12-30 | 3.19 | 3.15 | -0.04 | -1.25% | 3.13 | 3.22 | 165868 | 5259.24 | 2.63% |
| 2025-12-29 | 3.21 | 3.19 | -0.02 | -0.62% | 3.15 | 3.22 | 174132 | 5548.12 | 2.76% |
| 2025-12-26 | 3.23 | 3.21 | -0.03 | -0.93% | 3.20 | 3.25 | 230613 | 7443.13 | 3.66% |
| 2025-12-25 | 3.16 | 3.24 | 0.08 | 2.53% | 3.16 | 3.47 | 267406 | 8683.36 | 4.25% |
| 2025-12-24 | 3.15 | 3.16 | 0.01 | 0.32% | 3.12 | 3.17 | 122446 | 3860.20 | 1.94% |
| 2025-12-23 | 3.23 | 3.15 | -0.08 | -2.48% | 3.12 | 3.24 | 180184 | 5697.67 | 2.86% |
| 2025-12-22 | 3.24 | 3.23 | 0.02 | 0.62% | 3.19 | 3.26 | 184209 | 5935.06 | 2.92% |
| 2025-12-19 | 3.15 | 3.21 | 0.10 | 3.22% | 3.10 | 3.22 | 221127 | 7027.07 | 3.51% |
| 2025-12-18 | 3.06 | 3.11 | 0.04 | 1.30% | 3.04 | 3.15 | 209943 | 6544.87 | 3.33% |
| 2025-12-17 | 3.06 | 3.07 | 0.00 | 0.00% | 3.00 | 3.09 | 189435 | 5771.13 | 3.01% |
| 2025-12-16 | 3.09 | 3.07 | -0.04 | -1.29% | 3.04 | 3.13 | 152549 | 4701.54 | 2.42% |
| 2025-12-15 | 3.03 | 3.11 | 0.05 | 1.63% | 3.00 | 3.13 | 212468 | 6549.44 | 3.37% |
| 2025-12-12 | 3.13 | 3.06 | -0.08 | -2.55% | 3.03 | 3.15 | 267507 | 8282.72 | 4.25% |
| 2025-12-11 | 3.31 | 3.14 | -0.17 | -5.14% | 3.13 | 3.32 | 314037 | 10042.78 | 4.99% |
| 2025-12-10 | 3.32 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 185863 | 6155.27 | 2.95% |
| 2025-12-09 | 3.36 | 3.33 | -0.01 | -0.30% | 3.28 | 3.36 | 165165 | 5490.87 | 2.62% |
| 2025-12-08 | 3.34 | 3.34 | 0.03 | 0.91% | 3.30 | 3.35 | 191317 | 6377.51 | 3.04% |
| 2025-12-05 | 3.24 | 3.31 | 0.06 | 1.85% | 3.20 | 3.32 | 233661 | 7639.34 | 3.71% |
| 2025-12-04 | 3.34 | 3.25 | -0.09 | -2.69% | 3.24 | 3.36 | 256455 | 8394.53 | 4.07% |
| 2025-12-03 | 3.38 | 3.34 | -0.06 | -1.76% | 3.32 | 3.41 | 178758 | 5986.32 | 2.84% |
| 2025-12-02 | 3.40 | 3.40 | -0.01 | -0.29% | 3.32 | 3.40 | 172685 | 5813.16 | 2.74% |
| 2025-12-01 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.48 | 228721 | 7833.13 | 3.63% |
| 2025-11-28 | 3.36 | 3.43 | 0.08 | 2.39% | 3.31 | 3.44 | 231365 | 7811.78 | 3.67% |
| 2025-11-27 | 3.33 | 3.35 | 0.02 | 0.60% | 3.30 | 3.38 | 199088 | 6661.60 | 3.16% |
| 2025-11-26 | 3.34 | 3.33 | -0.02 | -0.60% | 3.31 | 3.41 | 255133 | 8571.41 | 4.05% |
| 2025-11-25 | 3.33 | 3.35 | 0.04 | 1.21% | 3.31 | 3.37 | 258526 | 8653.63 | 4.10% |
| 2025-11-24 | 3.27 | 3.31 | 0.05 | 1.53% | 3.23 | 3.33 | 341953 | 11216.85 | 5.43% |
华纺股份(600448)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。
