| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 29.43 | 30.91 | 0.17 | 0.55% | 29.35 | 31.44 | 324652 | 99845.72 | 3.96% |
| 2026-02-05 | 31.27 | 30.74 | -1.29 | -4.03% | 30.08 | 31.91 | 401968 | 123923.45 | 4.90% |
| 2026-02-04 | 33.20 | 32.03 | -0.17 | -0.53% | 31.66 | 33.28 | 453534 | 146072.89 | 5.53% |
| 2026-02-03 | 31.90 | 32.20 | 1.20 | 3.87% | 31.20 | 32.48 | 575454 | 183384.03 | 7.02% |
| 2026-02-02 | 31.51 | 31.00 | -3.33 | -9.70% | 30.92 | 32.90 | 755993 | 241912.78 | 9.22% |
| 2026-01-30 | 35.37 | 34.33 | -3.43 | -9.08% | 33.98 | 36.20 | 754623 | 261011.81 | 9.20% |
| 2026-01-29 | 41.22 | 37.76 | -2.00 | -5.03% | 37.15 | 42.30 | 833277 | 327298.97 | 10.16% |
| 2026-01-28 | 37.50 | 39.76 | 2.48 | 6.65% | 36.51 | 40.77 | 740004 | 286726.03 | 9.02% |
| 2026-01-27 | 37.00 | 37.28 | -1.52 | -3.92% | 36.11 | 38.99 | 684238 | 256423.06 | 8.34% |
| 2026-01-26 | 36.60 | 38.80 | 3.40 | 9.60% | 36.60 | 38.94 | 750762 | 282897.84 | 9.16% |
| 2026-01-23 | 34.65 | 35.40 | 1.28 | 3.75% | 34.46 | 36.33 | 492715 | 173753.09 | 6.01% |
| 2026-01-22 | 32.90 | 34.12 | 0.72 | 2.16% | 32.41 | 34.28 | 437368 | 145394.48 | 5.33% |
| 2026-01-21 | 32.24 | 33.40 | 1.45 | 4.54% | 32.03 | 33.50 | 468843 | 154090.31 | 5.72% |
| 2026-01-20 | 32.30 | 31.95 | -0.39 | -1.21% | 30.72 | 32.77 | 409002 | 129403.65 | 4.99% |
| 2026-01-19 | 31.29 | 32.34 | 1.03 | 3.29% | 30.12 | 32.63 | 459348 | 145456.42 | 5.60% |
| 2026-01-16 | 30.66 | 31.31 | 0.81 | 2.66% | 30.44 | 31.87 | 499453 | 156564.23 | 6.09% |
| 2026-01-15 | 29.89 | 30.50 | 0.69 | 2.31% | 29.89 | 31.60 | 547720 | 168227.17 | 6.68% |
| 2026-01-14 | 29.90 | 29.81 | 0.05 | 0.17% | 29.53 | 30.65 | 517459 | 155733.58 | 6.31% |
| 2026-01-13 | 29.94 | 29.76 | -0.25 | -0.83% | 29.50 | 30.66 | 431983 | 129708.73 | 5.27% |
| 2026-01-12 | 30.54 | 30.01 | 0.28 | 0.94% | 29.21 | 30.66 | 510544 | 151709.64 | 6.23% |
| 2026-01-09 | 28.45 | 29.73 | 1.13 | 3.95% | 28.40 | 29.98 | 426075 | 125606.07 | 5.20% |
| 2026-01-08 | 28.98 | 28.60 | -0.63 | -2.16% | 28.40 | 29.60 | 360025 | 104119.80 | 4.39% |
| 2026-01-07 | 29.19 | 29.23 | 0.30 | 1.04% | 28.75 | 29.87 | 517110 | 151429.06 | 6.31% |
| 2026-01-06 | 28.66 | 28.93 | 0.71 | 2.52% | 28.36 | 29.13 | 411279 | 118607.28 | 5.02% |
| 2026-01-05 | 27.39 | 28.22 | 1.36 | 5.06% | 27.22 | 28.40 | 461116 | 129066.09 | 5.62% |
| 2025-12-31 | 27.26 | 26.86 | -0.32 | -1.18% | 26.66 | 27.63 | 235753 | 63881.28 | 2.88% |
| 2025-12-30 | 26.30 | 27.18 | -0.23 | -0.84% | 26.20 | 27.37 | 249246 | 67181.49 | 3.04% |
| 2025-12-29 | 27.60 | 27.41 | 0.13 | 0.48% | 27.23 | 28.14 | 409525 | 113519.52 | 4.99% |
| 2025-12-26 | 27.15 | 27.28 | 0.28 | 1.04% | 27.08 | 27.68 | 300021 | 82118.07 | 3.66% |
| 2025-12-25 | 27.01 | 27.00 | -0.23 | -0.84% | 26.55 | 27.09 | 189900 | 50941.53 | 2.32% |
| 2025-12-24 | 27.39 | 27.23 | 0.04 | 0.15% | 27.06 | 27.45 | 217388 | 59198.88 | 2.65% |
| 2025-12-23 | 28.07 | 27.19 | -0.59 | -2.12% | 27.01 | 28.10 | 358999 | 98482.96 | 4.38% |
| 2025-12-22 | 27.43 | 27.78 | 0.79 | 2.93% | 26.98 | 27.80 | 312276 | 85577.35 | 3.81% |
| 2025-12-19 | 26.71 | 26.99 | 0.22 | 0.82% | 26.53 | 27.20 | 222032 | 59739.22 | 2.71% |
| 2025-12-18 | 26.30 | 26.77 | 0.48 | 1.83% | 26.10 | 27.44 | 322998 | 87264.87 | 3.94% |
| 2025-12-17 | 26.01 | 26.29 | 0.47 | 1.82% | 25.67 | 26.44 | 255188 | 66456.42 | 3.11% |
| 2025-12-16 | 27.00 | 25.82 | -1.38 | -5.07% | 25.70 | 27.01 | 331471 | 86600.83 | 4.04% |
| 2025-12-15 | 27.17 | 27.20 | -0.40 | -1.45% | 27.01 | 28.10 | 278242 | 76493.30 | 3.39% |
| 2025-12-12 | 27.15 | 27.60 | 0.72 | 2.68% | 26.90 | 27.67 | 339467 | 92677.27 | 4.14% |
| 2025-12-11 | 27.51 | 26.88 | -0.47 | -1.72% | 26.88 | 27.63 | 240254 | 65335.21 | 2.93% |
| 2025-12-10 | 27.35 | 27.35 | -0.08 | -0.29% | 26.92 | 27.65 | 304298 | 82817.79 | 3.71% |
| 2025-12-09 | 28.25 | 27.43 | -1.07 | -3.75% | 27.28 | 28.34 | 422422 | 116328.95 | 5.15% |
| 2025-12-08 | 29.38 | 28.50 | -0.80 | -2.73% | 28.15 | 29.40 | 458752 | 130425.91 | 5.59% |
| 2025-12-05 | 29.08 | 29.30 | 0.22 | 0.76% | 28.76 | 29.40 | 212221 | 61827.11 | 2.59% |
| 2025-12-04 | 29.43 | 29.08 | 0.03 | 0.10% | 28.95 | 29.80 | 218865 | 64212.88 | 2.67% |
| 2025-12-03 | 29.42 | 29.05 | -0.22 | -0.75% | 28.90 | 29.60 | 218254 | 63843.62 | 2.66% |
| 2025-12-02 | 29.07 | 29.27 | -0.44 | -1.48% | 28.68 | 29.46 | 241605 | 70275.42 | 2.95% |
| 2025-12-01 | 30.85 | 29.71 | -0.49 | -1.62% | 29.30 | 31.32 | 419622 | 127096.91 | 5.12% |
| 2025-11-28 | 29.88 | 30.20 | 0.35 | 1.17% | 29.54 | 30.35 | 234061 | 70313.39 | 2.85% |
| 2025-11-27 | 30.90 | 29.85 | -0.76 | -2.48% | 29.77 | 30.95 | 311863 | 94157.40 | 3.80% |
| 2025-11-26 | 31.01 | 30.61 | -0.47 | -1.51% | 30.37 | 31.36 | 283833 | 87359.92 | 3.46% |
| 2025-11-25 | 30.99 | 31.08 | 0.66 | 2.17% | 29.94 | 31.91 | 456415 | 141768.42 | 5.57% |
| 2025-11-24 | 29.28 | 30.42 | 1.52 | 5.26% | 28.93 | 31.11 | 391749 | 118867.11 | 4.78% |
| 2025-11-21 | 30.40 | 28.90 | -2.24 | -7.19% | 28.88 | 30.89 | 416601 | 123834.84 | 5.08% |
| 2025-11-20 | 31.17 | 31.14 | 0.24 | 0.78% | 31.10 | 32.40 | 458582 | 145010.23 | 5.59% |
| 2025-11-19 | 31.33 | 30.90 | -0.04 | -0.13% | 30.21 | 31.82 | 381760 | 118352.60 | 4.66% |
| 2025-11-18 | 31.75 | 30.94 | -0.88 | -2.77% | 30.48 | 31.82 | 360762 | 111729.48 | 4.40% |
| 2025-11-17 | 31.68 | 31.82 | -0.78 | -2.39% | 31.23 | 32.33 | 460507 | 146118.12 | 5.62% |
| 2025-11-14 | 32.76 | 32.60 | -0.95 | -2.83% | 32.00 | 33.77 | 571956 | 188081.78 | 6.98% |
| 2025-11-13 | 35.00 | 33.55 | 0.15 | 0.45% | 32.73 | 35.17 | 956665 | 324101.28 | 11.67% |
| 2025-11-12 | 30.64 | 33.40 | 2.66 | 8.65% | 30.64 | 33.81 | 970838 | 318408.84 | 11.84% |
| 2025-11-11 | 28.90 | 30.74 | 1.56 | 5.35% | 28.16 | 31.87 | 794026 | 238528.89 | 9.68% |
| 2025-11-10 | 28.90 | 29.18 | 1.95 | 7.16% | 28.10 | 29.95 | 769558 | 224511.97 | 9.39% |
| 2025-11-07 | 27.45 | 27.23 | -0.31 | -1.13% | 27.13 | 27.71 | 205177 | 56141.27 | 2.50% |
| 2025-11-06 | 27.22 | 27.54 | 0.24 | 0.88% | 27.19 | 27.79 | 214407 | 58976.17 | 2.61% |
| 2025-11-05 | 26.55 | 27.30 | 0.08 | 0.29% | 26.31 | 27.60 | 250400 | 68092.19 | 3.05% |
| 2025-11-04 | 28.02 | 27.22 | -1.17 | -4.12% | 27.05 | 28.47 | 312143 | 86052.20 | 3.81% |
| 2025-11-03 | 29.59 | 28.39 | -1.33 | -4.48% | 27.55 | 29.90 | 433669 | 122816.30 | 5.29% |
| 2025-10-31 | 31.19 | 29.72 | -0.05 | -0.17% | 29.70 | 32.51 | 683315 | 213218.56 | 8.33% |
| 2025-10-30 | 30.22 | 29.77 | -0.68 | -2.23% | 29.51 | 30.85 | 362082 | 108756.43 | 4.42% |
| 2025-10-29 | 28.50 | 30.45 | 2.28 | 8.09% | 28.05 | 30.64 | 595387 | 175605.91 | 7.26% |
| 2025-10-28 | 28.12 | 28.17 | -0.57 | -1.98% | 27.80 | 29.27 | 336077 | 95504.43 | 4.10% |
| 2025-10-27 | 27.32 | 28.74 | 1.76 | 6.52% | 27.28 | 28.88 | 467691 | 131922.55 | 5.70% |
| 2025-10-24 | 26.27 | 26.98 | 0.89 | 3.41% | 26.01 | 27.13 | 255880 | 68476.29 | 3.12% |
| 2025-10-23 | 26.44 | 26.09 | -0.35 | -1.32% | 25.25 | 26.44 | 270059 | 69483.13 | 3.29% |
| 2025-10-22 | 26.00 | 26.44 | -0.75 | -2.76% | 25.80 | 26.89 | 293480 | 77676.78 | 3.58% |
| 2025-10-21 | 27.50 | 27.19 | 0.39 | 1.46% | 27.11 | 28.12 | 276527 | 76020.31 | 3.37% |
| 2025-10-20 | 27.20 | 26.80 | -0.63 | -2.30% | 26.36 | 27.30 | 345190 | 92711.59 | 4.21% |
| 2025-10-17 | 29.44 | 27.43 | -1.47 | -5.09% | 27.35 | 29.66 | 492990 | 139663.31 | 6.01% |
| 2025-10-16 | 29.80 | 28.90 | -1.55 | -5.09% | 28.65 | 30.14 | 497601 | 145711.20 | 6.07% |
华钰矿业(601020)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。
