| 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 | 2.69 | 2.72 | 0.05 | 1.87% | 2.69 | 2.73 | 273415 | 7421.71 | 0.78% |
| 2026-02-02 | 2.78 | 2.67 | -0.13 | -4.64% | 2.66 | 2.79 | 438339 | 11944.87 | 1.25% |
| 2026-01-30 | 2.78 | 2.80 | 0.00 | 0.00% | 2.71 | 2.82 | 448679 | 12412.04 | 1.28% |
| 2026-01-29 | 2.81 | 2.80 | 0.02 | 0.72% | 2.78 | 2.85 | 515211 | 14513.68 | 1.47% |
| 2026-01-28 | 2.70 | 2.78 | 0.07 | 2.58% | 2.70 | 2.80 | 471113 | 13022.45 | 1.34% |
| 2026-01-27 | 2.73 | 2.71 | -0.03 | -1.09% | 2.67 | 2.74 | 307002 | 8277.29 | 0.88% |
| 2026-01-26 | 2.76 | 2.74 | -0.02 | -0.72% | 2.70 | 2.76 | 371216 | 10144.26 | 1.06% |
| 2026-01-23 | 2.75 | 2.76 | 0.02 | 0.73% | 2.72 | 2.76 | 307728 | 8425.80 | 0.88% |
| 2026-01-22 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.74 | 382440 | 10412.93 | 1.09% |
| 2026-01-21 | 2.70 | 2.71 | 0.01 | 0.37% | 2.67 | 2.72 | 327859 | 8834.83 | 0.93% |
| 2026-01-20 | 2.67 | 2.70 | 0.01 | 0.37% | 2.66 | 2.71 | 354085 | 9496.56 | 1.01% |
| 2026-01-19 | 2.64 | 2.69 | 0.05 | 1.89% | 2.61 | 2.70 | 370713 | 9860.92 | 1.06% |
| 2026-01-16 | 2.71 | 2.64 | -0.07 | -2.58% | 2.64 | 2.72 | 515333 | 13715.34 | 1.47% |
| 2026-01-15 | 2.71 | 2.71 | -0.04 | -1.45% | 2.69 | 2.82 | 565301 | 15404.75 | 1.61% |
| 2026-01-14 | 2.73 | 2.75 | 0.07 | 2.61% | 2.69 | 2.84 | 809397 | 22323.68 | 2.31% |
| 2026-01-13 | 2.70 | 2.68 | -0.04 | -1.47% | 2.67 | 2.75 | 602765 | 16285.18 | 1.72% |
| 2026-01-12 | 2.65 | 2.72 | 0.05 | 1.87% | 2.64 | 2.84 | 946245 | 25850.79 | 2.70% |
| 2026-01-09 | 2.75 | 2.67 | -0.08 | -2.91% | 2.65 | 2.77 | 1253765 | 33904.11 | 3.57% |
| 2026-01-08 | 2.75 | 2.75 | 0.25 | 10.00% | 2.69 | 2.75 | 530294 | 14572.30 | 1.51% |
| 2026-01-07 | 2.53 | 2.50 | -0.04 | -1.57% | 2.49 | 2.55 | 235273 | 5908.22 | 0.67% |
| 2026-01-06 | 2.46 | 2.54 | 0.09 | 3.67% | 2.45 | 2.54 | 356584 | 8947.96 | 1.02% |
| 2026-01-05 | 2.46 | 2.45 | 0.00 | 0.00% | 2.45 | 2.49 | 221360 | 5454.62 | 0.63% |
| 2025-12-31 | 2.44 | 2.45 | 0.01 | 0.41% | 2.41 | 2.46 | 166729 | 4058.23 | 0.48% |
| 2025-12-30 | 2.45 | 2.44 | -0.02 | -0.81% | 2.41 | 2.47 | 174298 | 4258.56 | 0.50% |
| 2025-12-29 | 2.47 | 2.46 | -0.02 | -0.81% | 2.44 | 2.48 | 122800 | 3021.26 | 0.35% |
| 2025-12-26 | 2.49 | 2.48 | 0.00 | 0.00% | 2.47 | 2.51 | 133992 | 3329.29 | 0.38% |
| 2025-12-25 | 2.47 | 2.48 | 0.01 | 0.40% | 2.46 | 2.49 | 116380 | 2881.89 | 0.33% |
| 2025-12-24 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.48 | 129731 | 3199.64 | 0.37% |
| 2025-12-23 | 2.50 | 2.47 | -0.04 | -1.59% | 2.45 | 2.51 | 195507 | 4839.69 | 0.56% |
| 2025-12-22 | 2.50 | 2.51 | 0.02 | 0.80% | 2.48 | 2.53 | 161488 | 4054.73 | 0.46% |
| 2025-12-19 | 2.43 | 2.49 | 0.06 | 2.47% | 2.43 | 2.50 | 192001 | 4748.47 | 0.55% |
| 2025-12-18 | 2.40 | 2.43 | 0.02 | 0.83% | 2.40 | 2.46 | 140738 | 3432.12 | 0.40% |
| 2025-12-17 | 2.40 | 2.41 | -0.01 | -0.41% | 2.36 | 2.42 | 238326 | 5708.18 | 0.68% |
| 2025-12-16 | 2.46 | 2.42 | -0.04 | -1.63% | 2.42 | 2.47 | 171978 | 4194.30 | 0.49% |
| 2025-12-15 | 2.45 | 2.46 | 0.01 | 0.41% | 2.42 | 2.48 | 179037 | 4395.17 | 0.51% |
| 2025-12-12 | 2.47 | 2.45 | -0.02 | -0.81% | 2.43 | 2.50 | 242250 | 5975.34 | 0.69% |
| 2025-12-11 | 2.59 | 2.47 | -0.12 | -4.63% | 2.47 | 2.60 | 386810 | 9727.04 | 1.10% |
| 2025-12-10 | 2.55 | 2.59 | 0.04 | 1.57% | 2.53 | 2.68 | 372217 | 9671.95 | 1.06% |
| 2025-12-09 | 2.59 | 2.55 | -0.04 | -1.54% | 2.54 | 2.59 | 175386 | 4491.57 | 0.50% |
| 2025-12-08 | 2.63 | 2.59 | -0.03 | -1.15% | 2.58 | 2.65 | 191138 | 5007.86 | 0.54% |
| 2025-12-05 | 2.58 | 2.62 | 0.04 | 1.55% | 2.58 | 2.63 | 166890 | 4357.23 | 0.48% |
| 2025-12-04 | 2.65 | 2.58 | -0.06 | -2.27% | 2.56 | 2.65 | 204349 | 5302.50 | 0.58% |
| 2025-12-03 | 2.67 | 2.64 | -0.03 | -1.12% | 2.62 | 2.68 | 163507 | 4328.75 | 0.47% |
| 2025-12-02 | 2.65 | 2.67 | 0.02 | 0.75% | 2.60 | 2.68 | 200291 | 5289.76 | 0.57% |
| 2025-12-01 | 2.65 | 2.65 | 0.00 | 0.00% | 2.64 | 2.69 | 206012 | 5491.26 | 0.59% |
| 2025-11-28 | 2.61 | 2.65 | 0.06 | 2.32% | 2.58 | 2.65 | 242739 | 6359.89 | 0.69% |
| 2025-11-27 | 2.59 | 2.59 | 0.01 | 0.39% | 2.56 | 2.62 | 258358 | 6714.80 | 0.74% |
| 2025-11-26 | 2.55 | 2.58 | 0.03 | 1.18% | 2.54 | 2.63 | 292750 | 7586.39 | 0.83% |
| 2025-11-25 | 2.53 | 2.55 | 0.03 | 1.19% | 2.51 | 2.56 | 232740 | 5922.27 | 0.66% |
| 2025-11-24 | 2.55 | 2.52 | -0.01 | -0.40% | 2.51 | 2.56 | 296298 | 7502.59 | 0.84% |
| 2025-11-21 | 2.69 | 2.53 | -0.17 | -6.30% | 2.53 | 2.69 | 385475 | 9996.48 | 1.10% |
| 2025-11-20 | 2.74 | 2.70 | -0.04 | -1.46% | 2.69 | 2.75 | 189457 | 5149.64 | 0.54% |
| 2025-11-19 | 2.76 | 2.74 | -0.02 | -0.72% | 2.72 | 2.78 | 194953 | 5355.51 | 0.56% |
| 2025-11-18 | 2.84 | 2.76 | -0.09 | -3.16% | 2.73 | 2.84 | 296801 | 8217.65 | 0.85% |
| 2025-11-17 | 2.81 | 2.85 | 0.04 | 1.42% | 2.78 | 2.85 | 335477 | 9450.05 | 0.96% |
| 2025-11-14 | 2.83 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 248392 | 7013.48 | 0.71% |
| 2025-11-13 | 2.82 | 2.85 | 0.05 | 1.79% | 2.81 | 2.86 | 292773 | 8324.68 | 0.83% |
| 2025-11-12 | 2.84 | 2.80 | -0.03 | -1.06% | 2.78 | 2.85 | 237680 | 6664.70 | 0.68% |
| 2025-11-11 | 2.80 | 2.83 | 0.03 | 1.07% | 2.78 | 2.83 | 307097 | 8624.12 | 0.88% |
| 2025-11-10 | 2.77 | 2.80 | 0.05 | 1.82% | 2.77 | 2.86 | 545006 | 15350.14 | 1.55% |
| 2025-11-07 | 2.66 | 2.75 | 0.10 | 3.77% | 2.64 | 2.80 | 554401 | 15187.95 | 1.58% |
| 2025-11-06 | 2.66 | 2.65 | -0.02 | -0.75% | 2.63 | 2.67 | 139325 | 3689.47 | 0.40% |
| 2025-11-05 | 2.65 | 2.67 | 0.01 | 0.38% | 2.61 | 2.68 | 203063 | 5396.19 | 0.58% |
| 2025-11-04 | 2.63 | 2.66 | 0.02 | 0.76% | 2.63 | 2.68 | 238118 | 6310.80 | 0.68% |
| 2025-11-03 | 2.62 | 2.64 | 0.02 | 0.76% | 2.60 | 2.65 | 226715 | 5965.76 | 0.65% |
| 2025-10-31 | 2.61 | 2.62 | 0.02 | 0.77% | 2.59 | 2.66 | 254898 | 6682.36 | 0.73% |
| 2025-10-30 | 2.60 | 2.60 | 0.01 | 0.39% | 2.59 | 2.63 | 214174 | 5592.28 | 0.61% |
| 2025-10-29 | 2.60 | 2.59 | -0.01 | -0.38% | 2.56 | 2.60 | 149714 | 3862.78 | 0.43% |
| 2025-10-28 | 2.60 | 2.60 | -0.02 | -0.76% | 2.59 | 2.63 | 149188 | 3891.21 | 0.43% |
| 2025-10-27 | 2.62 | 2.62 | -0.01 | -0.38% | 2.59 | 2.64 | 233598 | 6098.10 | 0.67% |
| 2025-10-24 | 2.69 | 2.63 | -0.07 | -2.59% | 2.61 | 2.70 | 354773 | 9354.05 | 1.01% |
| 2025-10-23 | 2.65 | 2.70 | 0.05 | 1.89% | 2.64 | 2.70 | 383903 | 10248.36 | 1.09% |
| 2025-10-22 | 2.64 | 2.65 | 0.00 | 0.00% | 2.63 | 2.68 | 411956 | 10935.38 | 1.17% |
| 2025-10-21 | 2.59 | 2.65 | 0.06 | 2.32% | 2.55 | 2.68 | 580093 | 15268.46 | 1.65% |
| 2025-10-20 | 2.49 | 2.59 | 0.10 | 4.02% | 2.49 | 2.61 | 581456 | 14965.07 | 1.66% |
| 2025-10-17 | 2.48 | 2.49 | 0.01 | 0.40% | 2.47 | 2.55 | 338943 | 8518.84 | 0.97% |
| 2025-10-16 | 2.47 | 2.48 | 0.01 | 0.40% | 2.44 | 2.48 | 172878 | 4257.90 | 0.49% |
| 2025-10-15 | 2.46 | 2.47 | 0.00 | 0.00% | 2.46 | 2.50 | 190875 | 4729.03 | 0.54% |
| 2025-10-14 | 2.47 | 2.47 | 0.02 | 0.82% | 2.45 | 2.51 | 257104 | 6368.35 | 0.73% |
| 2025-10-13 | 2.41 | 2.45 | 0.00 | 0.00% | 2.39 | 2.45 | 230923 | 5595.81 | 0.66% |
华塑股份(600935)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。
