| 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 | 23.48 | 23.69 | 0.67 | 2.91% | 23.21 | 23.84 | 143398 | 33700.33 | 1.07% |
| 2026-02-02 | 24.50 | 23.02 | -1.98 | -7.92% | 22.77 | 24.73 | 293187 | 68847.49 | 2.19% |
| 2026-01-30 | 25.44 | 25.00 | -0.54 | -2.11% | 24.06 | 25.83 | 234481 | 58087.99 | 1.75% |
| 2026-01-29 | 25.77 | 25.54 | -0.44 | -1.69% | 24.26 | 25.89 | 360204 | 89830.27 | 2.68% |
| 2026-01-28 | 25.63 | 25.98 | 0.29 | 1.13% | 25.32 | 26.23 | 102807 | 26618.43 | 0.77% |
| 2026-01-27 | 26.06 | 25.69 | -0.45 | -1.72% | 25.53 | 26.29 | 87528 | 22552.21 | 0.65% |
| 2026-01-26 | 25.91 | 26.14 | 0.05 | 0.19% | 25.82 | 26.44 | 101542 | 26535.36 | 0.76% |
| 2026-01-23 | 25.90 | 26.09 | 0.24 | 0.93% | 25.13 | 26.42 | 126640 | 32753.28 | 0.94% |
| 2026-01-22 | 25.40 | 25.85 | 0.57 | 2.25% | 25.22 | 25.96 | 89068 | 22830.08 | 0.66% |
| 2026-01-21 | 24.99 | 25.28 | 0.18 | 0.72% | 24.67 | 25.31 | 74164 | 18543.59 | 0.55% |
| 2026-01-20 | 24.80 | 25.10 | 0.45 | 1.83% | 24.49 | 25.19 | 98833 | 24643.21 | 0.74% |
| 2026-01-19 | 24.16 | 24.65 | 0.56 | 2.32% | 23.87 | 24.96 | 103287 | 25440.74 | 0.77% |
| 2026-01-16 | 23.96 | 24.09 | 0.19 | 0.79% | 23.87 | 24.48 | 82075 | 19870.35 | 0.61% |
| 2026-01-15 | 23.58 | 23.90 | 0.24 | 1.01% | 23.49 | 24.00 | 75868 | 18104.59 | 0.57% |
| 2026-01-14 | 23.63 | 23.66 | 0.08 | 0.34% | 23.05 | 23.80 | 130736 | 30754.66 | 0.97% |
| 2026-01-13 | 23.60 | 23.58 | 0.05 | 0.21% | 23.32 | 23.98 | 127542 | 30159.68 | 0.95% |
| 2026-01-12 | 24.32 | 23.53 | -1.05 | -4.27% | 22.96 | 24.72 | 245654 | 58172.14 | 1.83% |
| 2026-01-09 | 24.83 | 24.58 | -0.01 | -0.04% | 24.30 | 24.84 | 88798 | 21818.33 | 0.66% |
| 2026-01-08 | 24.83 | 24.59 | -0.33 | -1.32% | 24.26 | 25.08 | 104164 | 25692.11 | 0.78% |
| 2026-01-07 | 24.41 | 24.92 | 0.49 | 2.01% | 24.33 | 25.18 | 102229 | 25349.16 | 0.76% |
| 2026-01-06 | 25.12 | 24.43 | -0.79 | -3.13% | 24.34 | 25.35 | 151934 | 37464.20 | 1.13% |
| 2026-01-05 | 24.60 | 25.22 | 0.68 | 2.77% | 24.36 | 25.40 | 110477 | 27665.07 | 0.82% |
| 2025-12-31 | 24.47 | 24.54 | 0.10 | 0.41% | 24.43 | 25.05 | 84185 | 20770.46 | 0.63% |
| 2025-12-30 | 24.03 | 24.44 | 0.30 | 1.24% | 23.75 | 24.93 | 97619 | 23884.00 | 0.73% |
| 2025-12-29 | 24.44 | 24.14 | -0.30 | -1.23% | 24.00 | 24.48 | 75845 | 18408.13 | 0.56% |
| 2025-12-26 | 24.48 | 24.44 | 0.09 | 0.37% | 24.30 | 24.67 | 66347 | 16240.74 | 0.49% |
| 2025-12-25 | 24.21 | 24.35 | 0.26 | 1.08% | 23.44 | 24.53 | 81775 | 19692.79 | 0.61% |
| 2025-12-24 | 24.32 | 24.09 | 0.16 | 0.67% | 23.74 | 24.99 | 105321 | 25512.37 | 0.78% |
| 2025-12-23 | 23.30 | 23.93 | 0.64 | 2.75% | 23.15 | 24.10 | 95434 | 22626.23 | 0.71% |
| 2025-12-22 | 23.67 | 23.29 | -0.36 | -1.52% | 23.00 | 23.68 | 88132 | 20504.70 | 0.66% |
| 2025-12-19 | 24.17 | 23.65 | -0.27 | -1.13% | 23.56 | 24.17 | 61376 | 14582.45 | 0.46% |
| 2025-12-18 | 23.58 | 23.92 | 0.12 | 0.50% | 23.52 | 24.26 | 65270 | 15635.01 | 0.49% |
| 2025-12-17 | 23.62 | 23.80 | 0.18 | 0.76% | 23.46 | 23.97 | 68300 | 16196.98 | 0.51% |
| 2025-12-16 | 23.86 | 23.62 | -0.26 | -1.09% | 23.00 | 24.17 | 106400 | 24960.84 | 0.79% |
| 2025-12-15 | 23.66 | 23.88 | 0.11 | 0.46% | 23.66 | 24.53 | 113464 | 27471.01 | 0.84% |
| 2025-12-12 | 23.54 | 23.77 | 0.24 | 1.02% | 23.54 | 24.04 | 102854 | 24470.10 | 0.77% |
| 2025-12-11 | 23.53 | 23.53 | 0.05 | 0.21% | 23.30 | 24.13 | 132397 | 31382.21 | 0.98% |
| 2025-12-10 | 22.64 | 23.48 | 0.93 | 4.12% | 22.57 | 23.56 | 104958 | 24332.33 | 0.78% |
| 2025-12-09 | 22.72 | 22.55 | -0.22 | -0.97% | 22.33 | 23.09 | 51734 | 11719.61 | 0.38% |
| 2025-12-08 | 22.68 | 22.77 | 0.07 | 0.31% | 22.14 | 22.95 | 106909 | 24184.94 | 0.80% |
| 2025-12-05 | 22.44 | 22.70 | 0.29 | 1.29% | 22.33 | 22.94 | 91001 | 20648.23 | 0.68% |
| 2025-12-04 | 21.99 | 22.41 | 0.49 | 2.24% | 21.93 | 22.64 | 92760 | 20735.34 | 0.69% |
| 2025-12-03 | 22.06 | 22.26 | 0.11 | 0.50% | 22.02 | 22.51 | 58244 | 13005.98 | 0.43% |
| 2025-12-02 | 22.34 | 22.15 | -0.38 | -1.69% | 22.08 | 22.53 | 63411 | 14081.32 | 0.47% |
| 2025-12-01 | 22.30 | 22.53 | 0.11 | 0.49% | 22.20 | 22.84 | 106159 | 23788.50 | 0.79% |
| 2025-11-28 | 22.48 | 22.42 | -0.06 | -0.27% | 21.99 | 22.58 | 85548 | 19055.32 | 0.64% |
| 2025-11-27 | 23.00 | 22.48 | -0.62 | -2.68% | 22.35 | 23.18 | 97389 | 22078.38 | 0.72% |
| 2025-11-26 | 22.10 | 23.10 | 0.90 | 4.05% | 22.10 | 23.30 | 123505 | 28355.83 | 0.92% |
| 2025-11-25 | 22.25 | 22.20 | -0.08 | -0.36% | 22.07 | 22.48 | 87959 | 19605.00 | 0.65% |
| 2025-11-24 | 21.61 | 22.28 | 0.65 | 3.01% | 21.61 | 22.40 | 113199 | 25056.56 | 0.84% |
| 2025-11-21 | 22.04 | 21.63 | -0.72 | -3.22% | 21.52 | 22.31 | 139663 | 30589.35 | 1.04% |
| 2025-11-20 | 21.99 | 22.35 | 0.29 | 1.31% | 21.90 | 22.63 | 97701 | 21824.81 | 0.73% |
| 2025-11-19 | 22.27 | 22.06 | -0.43 | -1.91% | 21.81 | 22.74 | 98771 | 21836.73 | 0.73% |
| 2025-11-18 | 22.45 | 22.49 | -0.04 | -0.18% | 22.18 | 22.68 | 77181 | 17301.51 | 0.57% |
| 2025-11-17 | 23.04 | 22.53 | -0.46 | -2.00% | 22.50 | 23.06 | 86768 | 19688.10 | 0.65% |
| 2025-11-14 | 22.72 | 22.99 | 0.14 | 0.61% | 22.70 | 23.36 | 104130 | 23995.89 | 0.77% |
| 2025-11-13 | 22.73 | 22.85 | 0.07 | 0.31% | 22.54 | 23.78 | 179899 | 41586.85 | 1.34% |
| 2025-11-12 | 23.95 | 22.78 | -1.40 | -5.79% | 22.73 | 24.04 | 181027 | 41924.18 | 1.35% |
| 2025-11-11 | 24.08 | 24.18 | -0.39 | -1.59% | 23.85 | 24.48 | 123444 | 29744.78 | 0.92% |
| 2025-11-10 | 24.03 | 24.57 | 0.29 | 1.19% | 23.04 | 24.92 | 217648 | 51518.89 | 1.62% |
| 2025-11-07 | 22.79 | 24.28 | 1.49 | 6.54% | 22.56 | 24.29 | 223365 | 53021.78 | 1.66% |
| 2025-11-06 | 22.78 | 22.79 | -0.17 | -0.74% | 22.41 | 22.95 | 130626 | 29610.10 | 0.97% |
| 2025-11-05 | 21.70 | 22.96 | 1.02 | 4.65% | 21.60 | 23.20 | 221385 | 50121.38 | 1.65% |
| 2025-11-04 | 22.34 | 21.94 | -0.40 | -1.79% | 21.65 | 22.54 | 158985 | 34826.87 | 1.18% |
| 2025-11-03 | 21.78 | 22.34 | 0.76 | 3.52% | 21.30 | 22.34 | 234779 | 51312.12 | 1.75% |
| 2025-10-31 | 21.37 | 21.58 | 0.21 | 0.98% | 21.26 | 21.83 | 138487 | 29803.53 | 1.03% |
| 2025-10-30 | 21.77 | 21.37 | -0.40 | -1.84% | 21.08 | 21.87 | 134241 | 28765.73 | 1.00% |
| 2025-10-29 | 21.72 | 21.77 | 0.00 | 0.00% | 21.44 | 22.11 | 158867 | 34423.61 | 1.18% |
| 2025-10-28 | 22.45 | 21.77 | -0.52 | -2.33% | 21.58 | 22.65 | 253804 | 55683.34 | 1.89% |
| 2025-10-27 | 22.73 | 22.29 | 1.63 | 7.89% | 21.29 | 22.73 | 437333 | 97536.12 | 3.25% |
| 2025-10-24 | 20.20 | 20.66 | 0.41 | 2.02% | 20.06 | 20.79 | 141956 | 28969.64 | 1.06% |
| 2025-10-23 | 20.36 | 20.25 | -0.32 | -1.56% | 19.67 | 20.65 | 175690 | 35226.72 | 1.31% |
| 2025-10-22 | 20.53 | 20.57 | 0.22 | 1.08% | 20.20 | 20.72 | 146527 | 30020.74 | 1.09% |
| 2025-10-21 | 20.40 | 20.35 | -0.10 | -0.49% | 20.20 | 21.30 | 195711 | 40517.40 | 1.46% |
| 2025-10-20 | 20.31 | 20.45 | 0.22 | 1.09% | 19.90 | 20.53 | 176092 | 35565.44 | 1.31% |
| 2025-10-17 | 20.33 | 20.23 | -0.29 | -1.41% | 20.10 | 20.82 | 211922 | 43341.23 | 1.58% |
| 2025-10-16 | 21.10 | 20.52 | -0.76 | -3.57% | 20.45 | 21.13 | 238697 | 49460.42 | 1.78% |
| 2025-10-15 | 20.50 | 21.28 | 1.29 | 6.45% | 20.13 | 21.72 | 411056 | 86430.53 | 3.06% |
| 2025-10-14 | 20.10 | 19.99 | -0.19 | -0.94% | 19.89 | 20.88 | 327650 | 66652.76 | 2.44% |
| 2025-10-13 | 19.50 | 20.18 | -0.04 | -0.20% | 19.50 | 20.85 | 505153 | 102397.83 | 3.76% |
华新建材(600801)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。
