| 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 | 16.51 | 16.63 | 0.20 | 1.22% | 16.40 | 16.80 | 238647 | 39665.23 | 2.25% |
| 2026-02-02 | 16.58 | 16.43 | -0.20 | -1.20% | 16.41 | 16.89 | 292626 | 48743.70 | 2.76% |
| 2026-01-30 | 16.72 | 16.63 | -0.33 | -1.95% | 16.46 | 16.86 | 394688 | 65749.96 | 3.72% |
| 2026-01-29 | 16.15 | 16.96 | 0.75 | 4.63% | 15.91 | 17.08 | 662869 | 110432.41 | 6.25% |
| 2026-01-28 | 16.18 | 16.21 | -0.11 | -0.67% | 16.07 | 16.49 | 298827 | 48619.12 | 2.82% |
| 2026-01-27 | 16.10 | 16.32 | 0.24 | 1.49% | 16.03 | 16.43 | 411635 | 66882.91 | 3.88% |
| 2026-01-26 | 15.91 | 16.08 | 0.17 | 1.07% | 15.82 | 16.22 | 290472 | 46611.40 | 2.74% |
| 2026-01-23 | 15.96 | 15.91 | -0.01 | -0.06% | 15.86 | 15.98 | 160804 | 25587.79 | 1.52% |
| 2026-01-22 | 15.80 | 15.92 | 0.16 | 1.02% | 15.77 | 15.92 | 108971 | 17277.39 | 1.03% |
| 2026-01-21 | 15.88 | 15.76 | -0.15 | -0.94% | 15.73 | 15.92 | 135942 | 21505.01 | 1.28% |
| 2026-01-20 | 15.90 | 15.91 | -0.01 | -0.06% | 15.82 | 15.98 | 127025 | 20196.11 | 1.20% |
| 2026-01-19 | 15.89 | 15.92 | -0.02 | -0.13% | 15.82 | 15.97 | 110043 | 17508.84 | 1.04% |
| 2026-01-16 | 16.06 | 15.94 | 0.00 | 0.00% | 15.84 | 16.14 | 143126 | 22874.55 | 1.35% |
| 2026-01-15 | 15.90 | 15.94 | -0.11 | -0.69% | 15.80 | 16.16 | 174237 | 27705.07 | 1.64% |
| 2026-01-14 | 16.18 | 16.05 | -0.14 | -0.86% | 15.92 | 16.54 | 358042 | 58229.01 | 3.37% |
| 2026-01-13 | 16.35 | 16.19 | -0.24 | -1.46% | 16.10 | 16.58 | 279703 | 45663.98 | 2.64% |
| 2026-01-12 | 16.13 | 16.43 | 0.13 | 0.80% | 16.08 | 16.44 | 390597 | 63550.57 | 3.68% |
| 2026-01-09 | 15.59 | 16.30 | 0.72 | 4.62% | 15.58 | 16.88 | 542786 | 88535.77 | 5.12% |
| 2026-01-08 | 15.82 | 15.58 | -0.42 | -2.63% | 15.52 | 15.86 | 237924 | 37284.60 | 2.24% |
| 2026-01-07 | 15.86 | 16.00 | 0.12 | 0.76% | 15.77 | 16.38 | 376119 | 60673.55 | 3.55% |
| 2026-01-06 | 15.44 | 15.88 | 0.45 | 2.92% | 15.40 | 16.05 | 309531 | 48841.83 | 2.92% |
| 2026-01-05 | 15.24 | 15.43 | 0.19 | 1.25% | 15.20 | 15.44 | 134143 | 20602.29 | 1.26% |
| 2025-12-31 | 15.44 | 15.24 | -0.21 | -1.36% | 15.24 | 15.46 | 109065 | 16726.21 | 1.03% |
| 2025-12-30 | 15.27 | 15.45 | 0.18 | 1.18% | 15.24 | 15.60 | 161319 | 24904.04 | 1.52% |
| 2025-12-29 | 15.18 | 15.27 | 0.05 | 0.33% | 15.16 | 15.45 | 97652 | 14907.89 | 0.92% |
| 2025-12-26 | 15.20 | 15.22 | 0.01 | 0.07% | 15.17 | 15.39 | 114990 | 17554.54 | 1.08% |
| 2025-12-25 | 15.09 | 15.21 | 0.13 | 0.86% | 15.05 | 15.22 | 94592 | 14342.06 | 0.89% |
| 2025-12-24 | 14.90 | 15.08 | 0.14 | 0.94% | 14.87 | 15.12 | 87445 | 13140.46 | 0.82% |
| 2025-12-23 | 15.06 | 14.94 | -0.12 | -0.80% | 14.91 | 15.10 | 97273 | 14605.70 | 0.92% |
| 2025-12-22 | 15.06 | 15.06 | 0.00 | 0.00% | 15.03 | 15.14 | 72086 | 10877.15 | 0.68% |
| 2025-12-19 | 15.09 | 15.06 | 0.02 | 0.13% | 15.03 | 15.16 | 80402 | 12131.08 | 0.76% |
| 2025-12-18 | 15.24 | 15.04 | -0.24 | -1.57% | 15.04 | 15.25 | 91565 | 13841.36 | 0.86% |
| 2025-12-17 | 15.08 | 15.28 | 0.23 | 1.53% | 14.95 | 15.36 | 121283 | 18382.84 | 1.14% |
| 2025-12-16 | 15.19 | 15.05 | -0.14 | -0.92% | 15.00 | 15.23 | 82353 | 12427.65 | 0.78% |
| 2025-12-15 | 15.15 | 15.19 | -0.06 | -0.39% | 15.11 | 15.34 | 80142 | 12198.89 | 0.76% |
| 2025-12-12 | 15.19 | 15.25 | 0.06 | 0.39% | 15.12 | 15.34 | 78272 | 11934.39 | 0.74% |
| 2025-12-11 | 15.41 | 15.19 | -0.27 | -1.75% | 15.16 | 15.46 | 87936 | 13425.34 | 0.83% |
| 2025-12-10 | 15.23 | 15.46 | 0.14 | 0.91% | 15.23 | 15.51 | 92723 | 14265.50 | 0.87% |
| 2025-12-09 | 15.43 | 15.32 | -0.18 | -1.16% | 15.30 | 15.53 | 90147 | 13877.11 | 0.85% |
| 2025-12-08 | 15.61 | 15.50 | 0.07 | 0.45% | 15.49 | 15.80 | 207898 | 32529.70 | 1.96% |
| 2025-12-05 | 15.16 | 15.43 | 0.29 | 1.92% | 15.08 | 15.50 | 150940 | 23140.57 | 1.42% |
| 2025-12-04 | 15.11 | 15.14 | -0.02 | -0.13% | 15.06 | 15.27 | 58961 | 8931.74 | 0.56% |
| 2025-12-03 | 15.35 | 15.16 | -0.17 | -1.11% | 15.10 | 15.42 | 102694 | 15629.60 | 0.97% |
| 2025-12-02 | 15.41 | 15.33 | -0.10 | -0.65% | 15.31 | 15.50 | 77892 | 11964.44 | 0.73% |
| 2025-12-01 | 15.30 | 15.43 | 0.05 | 0.33% | 15.30 | 15.43 | 84610 | 13010.99 | 0.80% |
| 2025-11-28 | 15.27 | 15.38 | 0.07 | 0.46% | 15.23 | 15.38 | 62650 | 9602.18 | 0.59% |
| 2025-11-27 | 15.20 | 15.31 | 0.11 | 0.72% | 15.17 | 15.43 | 101915 | 15627.38 | 0.96% |
| 2025-11-26 | 15.34 | 15.20 | -0.14 | -0.91% | 15.18 | 15.39 | 117543 | 17962.03 | 1.11% |
| 2025-11-25 | 15.41 | 15.34 | -0.12 | -0.78% | 15.31 | 15.55 | 151570 | 23374.80 | 1.43% |
| 2025-11-24 | 15.26 | 15.46 | 0.26 | 1.71% | 15.24 | 15.63 | 149318 | 23120.71 | 1.41% |
| 2025-11-21 | 15.69 | 15.20 | -0.63 | -3.98% | 15.20 | 15.81 | 149444 | 23125.37 | 1.41% |
| 2025-11-20 | 16.15 | 15.83 | 0.01 | 0.06% | 15.79 | 16.23 | 125567 | 20085.74 | 1.18% |
| 2025-11-19 | 15.93 | 15.82 | -0.14 | -0.88% | 15.74 | 16.08 | 94013 | 14922.27 | 0.89% |
| 2025-11-18 | 16.02 | 15.96 | -0.05 | -0.31% | 15.90 | 16.08 | 88231 | 14103.03 | 0.83% |
| 2025-11-17 | 16.08 | 16.01 | -0.05 | -0.31% | 15.91 | 16.12 | 101910 | 16292.95 | 0.96% |
| 2025-11-14 | 16.12 | 16.06 | -0.13 | -0.80% | 16.06 | 16.23 | 77026 | 12435.20 | 0.73% |
| 2025-11-13 | 16.08 | 16.19 | 0.11 | 0.68% | 16.04 | 16.22 | 102400 | 16529.82 | 0.97% |
| 2025-11-12 | 16.22 | 16.08 | -0.13 | -0.80% | 15.94 | 16.25 | 103393 | 16625.87 | 0.97% |
| 2025-11-11 | 16.40 | 16.21 | -0.21 | -1.28% | 16.20 | 16.45 | 106362 | 17327.53 | 1.00% |
| 2025-11-10 | 16.19 | 16.42 | 0.24 | 1.48% | 16.15 | 16.43 | 116110 | 18920.15 | 1.09% |
| 2025-11-07 | 16.35 | 16.18 | -0.24 | -1.46% | 16.17 | 16.35 | 126438 | 20525.18 | 1.19% |
| 2025-11-06 | 16.39 | 16.42 | 0.07 | 0.43% | 16.35 | 16.52 | 149460 | 24538.85 | 1.41% |
| 2025-11-05 | 16.28 | 16.35 | -0.06 | -0.37% | 16.22 | 16.42 | 106574 | 17434.39 | 1.00% |
| 2025-11-04 | 16.50 | 16.41 | -0.18 | -1.08% | 16.33 | 16.57 | 120218 | 19726.77 | 1.13% |
| 2025-11-03 | 16.69 | 16.59 | -0.11 | -0.66% | 16.34 | 16.70 | 147029 | 24249.90 | 1.39% |
| 2025-10-31 | 16.90 | 16.70 | -0.13 | -0.77% | 16.69 | 16.97 | 166529 | 27954.98 | 1.57% |
| 2025-10-30 | 17.15 | 16.83 | -0.47 | -2.72% | 16.81 | 17.28 | 270576 | 46032.91 | 2.55% |
| 2025-10-29 | 16.95 | 17.30 | 0.18 | 1.05% | 16.95 | 17.40 | 364592 | 62847.55 | 3.44% |
| 2025-10-28 | 17.01 | 17.12 | 0.25 | 1.48% | 17.00 | 17.60 | 470895 | 81318.75 | 4.44% |
| 2025-10-27 | 17.17 | 16.87 | 0.16 | 0.96% | 16.84 | 17.25 | 376288 | 64051.80 | 3.55% |
| 2025-10-24 | 16.50 | 16.71 | 0.10 | 0.60% | 16.46 | 16.71 | 167046 | 27702.11 | 1.57% |
| 2025-10-23 | 16.24 | 16.61 | 0.39 | 2.40% | 15.98 | 16.62 | 199352 | 32571.99 | 1.88% |
| 2025-10-22 | 16.35 | 16.22 | -0.21 | -1.28% | 16.18 | 16.37 | 93375 | 15182.63 | 0.88% |
| 2025-10-21 | 16.32 | 16.43 | 0.17 | 1.05% | 16.18 | 16.49 | 153669 | 25117.73 | 1.45% |
| 2025-10-20 | 16.40 | 16.30 | 0.13 | 0.80% | 16.22 | 16.44 | 105127 | 17152.92 | 0.99% |
| 2025-10-17 | 16.74 | 16.17 | -0.58 | -3.46% | 16.17 | 16.84 | 208400 | 34418.64 | 1.96% |
| 2025-10-16 | 16.82 | 16.75 | -0.19 | -1.12% | 16.62 | 16.94 | 229416 | 38499.20 | 2.16% |
| 2025-10-15 | 16.48 | 16.94 | 0.52 | 3.17% | 16.40 | 16.97 | 347545 | 58231.34 | 3.28% |
| 2025-10-14 | 16.56 | 16.42 | -0.14 | -0.85% | 16.35 | 16.75 | 162004 | 26767.64 | 1.53% |
| 2025-10-13 | 16.22 | 16.56 | -0.15 | -0.90% | 16.20 | 16.60 | 185745 | 30545.23 | 1.75% |
华鑫股份(600621)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。
