| 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 | 4.52 | 4.61 | 0.11 | 2.44% | 4.52 | 4.61 | 162183 | 7411.55 | 1.47% |
| 2026-02-02 | 4.67 | 4.50 | -0.17 | -3.64% | 4.50 | 4.68 | 272385 | 12467.50 | 2.47% |
| 2026-01-30 | 4.66 | 4.67 | 0.00 | 0.00% | 4.57 | 4.76 | 252633 | 11753.45 | 2.29% |
| 2026-01-29 | 4.72 | 4.67 | -0.06 | -1.27% | 4.65 | 4.79 | 300053 | 14115.97 | 2.72% |
| 2026-01-28 | 4.84 | 4.73 | -0.15 | -3.07% | 4.71 | 4.89 | 389255 | 18532.76 | 3.53% |
| 2026-01-27 | 4.80 | 4.88 | 0.07 | 1.46% | 4.79 | 5.00 | 410145 | 19974.50 | 3.71% |
| 2026-01-26 | 4.91 | 4.81 | -0.07 | -1.43% | 4.79 | 5.05 | 374578 | 18331.42 | 3.39% |
| 2026-01-23 | 4.88 | 4.88 | 0.00 | 0.00% | 4.84 | 4.98 | 343666 | 16805.25 | 3.11% |
| 2026-01-22 | 4.80 | 4.88 | 0.08 | 1.67% | 4.77 | 4.88 | 292204 | 14088.15 | 2.65% |
| 2026-01-21 | 4.82 | 4.80 | -0.02 | -0.41% | 4.71 | 4.83 | 302749 | 14460.74 | 2.74% |
| 2026-01-20 | 4.87 | 4.82 | -0.19 | -3.79% | 4.76 | 4.92 | 648134 | 31286.82 | 5.87% |
| 2026-01-19 | 4.75 | 5.01 | 0.25 | 5.25% | 4.72 | 5.03 | 696587 | 34331.55 | 6.31% |
| 2026-01-16 | 4.77 | 4.76 | 0.00 | 0.00% | 4.72 | 4.94 | 379447 | 18240.38 | 3.44% |
| 2026-01-15 | 4.81 | 4.76 | -0.10 | -2.06% | 4.68 | 4.82 | 434080 | 20529.80 | 3.93% |
| 2026-01-14 | 4.79 | 4.86 | 0.07 | 1.46% | 4.75 | 4.96 | 651773 | 31647.55 | 5.90% |
| 2026-01-13 | 4.73 | 4.79 | 0.07 | 1.48% | 4.66 | 4.87 | 626359 | 30067.63 | 5.67% |
| 2026-01-12 | 4.66 | 4.72 | 0.04 | 0.85% | 4.62 | 4.73 | 382997 | 17984.88 | 3.47% |
| 2026-01-09 | 4.72 | 4.68 | -0.05 | -1.06% | 4.61 | 4.76 | 542759 | 25386.70 | 4.92% |
| 2026-01-08 | 4.72 | 4.73 | 0.00 | 0.00% | 4.66 | 4.76 | 331814 | 15640.77 | 3.01% |
| 2026-01-07 | 4.78 | 4.73 | -0.11 | -2.27% | 4.70 | 4.79 | 424954 | 20129.49 | 3.85% |
| 2026-01-06 | 4.75 | 4.84 | 0.08 | 1.68% | 4.69 | 4.90 | 610452 | 29388.83 | 5.53% |
| 2026-01-05 | 4.73 | 4.76 | 0.08 | 1.71% | 4.65 | 4.81 | 490770 | 23253.54 | 4.44% |
| 2025-12-31 | 4.73 | 4.68 | 0.00 | 0.00% | 4.62 | 4.75 | 506865 | 23721.43 | 4.59% |
| 2025-12-30 | 4.79 | 4.68 | -0.13 | -2.70% | 4.65 | 4.79 | 971117 | 45655.42 | 8.80% |
| 2025-12-29 | 4.37 | 4.81 | 0.44 | 10.07% | 4.36 | 4.81 | 1181786 | 55622.13 | 10.70% |
| 2025-12-26 | 4.45 | 4.37 | -0.10 | -2.24% | 4.35 | 4.46 | 226020 | 9918.91 | 2.05% |
| 2025-12-25 | 4.41 | 4.47 | 0.04 | 0.90% | 4.40 | 4.48 | 175087 | 7763.15 | 1.59% |
| 2025-12-24 | 4.43 | 4.43 | -0.01 | -0.23% | 4.37 | 4.45 | 158206 | 6996.40 | 1.43% |
| 2025-12-23 | 4.51 | 4.44 | -0.08 | -1.77% | 4.42 | 4.52 | 171680 | 7633.53 | 1.55% |
| 2025-12-22 | 4.49 | 4.52 | 0.03 | 0.67% | 4.43 | 4.55 | 221845 | 9957.33 | 2.01% |
| 2025-12-19 | 4.44 | 4.49 | 0.02 | 0.45% | 4.43 | 4.51 | 229724 | 10288.38 | 2.08% |
| 2025-12-18 | 4.30 | 4.47 | 0.14 | 3.23% | 4.29 | 4.55 | 437657 | 19569.73 | 3.96% |
| 2025-12-17 | 4.24 | 4.33 | 0.09 | 2.12% | 4.22 | 4.39 | 231677 | 9985.16 | 2.10% |
| 2025-12-16 | 4.41 | 4.24 | -0.20 | -4.50% | 4.23 | 4.43 | 264029 | 11368.47 | 2.39% |
| 2025-12-15 | 4.38 | 4.44 | 0.04 | 0.91% | 4.35 | 4.50 | 289543 | 12862.16 | 2.62% |
| 2025-12-12 | 4.31 | 4.40 | 0.06 | 1.38% | 4.29 | 4.55 | 420855 | 18644.38 | 3.81% |
| 2025-12-11 | 4.32 | 4.34 | 0.02 | 0.46% | 4.25 | 4.36 | 277581 | 11958.95 | 2.51% |
| 2025-12-10 | 4.39 | 4.32 | -0.08 | -1.82% | 4.30 | 4.43 | 314509 | 13682.13 | 2.85% |
| 2025-12-09 | 4.49 | 4.40 | -0.13 | -2.87% | 4.37 | 4.51 | 346327 | 15350.95 | 3.14% |
| 2025-12-08 | 4.57 | 4.53 | -0.05 | -1.09% | 4.50 | 4.67 | 348104 | 15845.84 | 3.15% |
| 2025-12-05 | 4.52 | 4.58 | 0.06 | 1.33% | 4.47 | 4.61 | 318347 | 14492.83 | 2.88% |
| 2025-12-04 | 4.70 | 4.52 | -0.18 | -3.83% | 4.52 | 4.71 | 460803 | 21050.11 | 4.17% |
| 2025-12-03 | 4.73 | 4.70 | -0.06 | -1.26% | 4.64 | 4.79 | 619348 | 29044.96 | 5.61% |
| 2025-12-02 | 4.49 | 4.76 | 0.23 | 5.08% | 4.44 | 4.98 | 970988 | 46162.15 | 8.79% |
| 2025-12-01 | 4.58 | 4.53 | -0.09 | -1.95% | 4.49 | 4.64 | 449238 | 20351.37 | 4.07% |
| 2025-11-28 | 4.48 | 4.62 | 0.16 | 3.59% | 4.40 | 4.70 | 667892 | 30354.57 | 6.05% |
| 2025-11-27 | 4.39 | 4.46 | 0.09 | 2.06% | 4.37 | 4.62 | 647133 | 29126.29 | 5.86% |
| 2025-11-26 | 4.44 | 4.37 | -0.02 | -0.46% | 4.33 | 4.49 | 384024 | 16807.05 | 3.48% |
| 2025-11-25 | 4.32 | 4.39 | 0.06 | 1.39% | 4.31 | 4.41 | 366071 | 15978.60 | 3.32% |
| 2025-11-24 | 4.28 | 4.33 | 0.12 | 2.85% | 4.20 | 4.39 | 431823 | 18631.94 | 3.91% |
| 2025-11-21 | 4.36 | 4.21 | -0.25 | -5.61% | 4.20 | 4.43 | 540256 | 23153.73 | 4.89% |
| 2025-11-20 | 4.41 | 4.46 | 0.06 | 1.36% | 4.37 | 4.50 | 547147 | 24235.92 | 4.96% |
| 2025-11-19 | 4.41 | 4.40 | 0.00 | 0.00% | 4.35 | 4.47 | 567957 | 24991.29 | 5.14% |
| 2025-11-18 | 4.50 | 4.40 | -0.11 | -2.44% | 4.36 | 4.64 | 1084754 | 48436.86 | 9.82% |
| 2025-11-17 | 4.11 | 4.51 | 0.41 | 10.00% | 4.09 | 4.51 | 1090922 | 47961.63 | 9.88% |
| 2025-11-14 | 4.08 | 4.10 | 0.00 | 0.00% | 4.08 | 4.13 | 181764 | 7473.59 | 1.65% |
| 2025-11-13 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.10 | 192285 | 7835.84 | 1.74% |
| 2025-11-12 | 4.08 | 4.08 | 0.02 | 0.49% | 4.05 | 4.16 | 210460 | 8594.21 | 1.91% |
| 2025-11-11 | 4.08 | 4.06 | -0.03 | -0.73% | 4.04 | 4.08 | 180394 | 7325.23 | 1.63% |
| 2025-11-10 | 4.09 | 4.09 | 0.02 | 0.49% | 4.06 | 4.09 | 142793 | 5824.17 | 1.29% |
| 2025-11-07 | 4.04 | 4.07 | 0.03 | 0.74% | 4.02 | 4.07 | 128472 | 5203.99 | 1.16% |
| 2025-11-06 | 4.06 | 4.04 | -0.01 | -0.25% | 4.01 | 4.06 | 130749 | 5267.77 | 1.18% |
| 2025-11-05 | 3.98 | 4.05 | 0.08 | 2.02% | 3.98 | 4.07 | 239573 | 9686.32 | 2.17% |
| 2025-11-04 | 3.98 | 3.97 | -0.01 | -0.25% | 3.94 | 3.98 | 130198 | 5161.57 | 1.18% |
| 2025-11-03 | 3.98 | 3.98 | 0.02 | 0.51% | 3.94 | 3.98 | 108751 | 4311.49 | 0.98% |
| 2025-10-31 | 3.94 | 3.96 | 0.01 | 0.25% | 3.94 | 3.99 | 112601 | 4470.20 | 1.02% |
| 2025-10-30 | 4.02 | 3.95 | -0.07 | -1.74% | 3.95 | 4.02 | 179308 | 7130.09 | 1.62% |
| 2025-10-29 | 4.04 | 4.02 | -0.02 | -0.50% | 3.95 | 4.05 | 212740 | 8505.92 | 1.93% |
| 2025-10-28 | 4.03 | 4.04 | -0.01 | -0.25% | 4.03 | 4.08 | 125669 | 5087.01 | 1.14% |
| 2025-10-27 | 4.09 | 4.05 | -0.03 | -0.74% | 4.02 | 4.09 | 204934 | 8311.56 | 1.86% |
| 2025-10-24 | 4.13 | 4.08 | -0.06 | -1.45% | 4.06 | 4.14 | 205221 | 8398.23 | 1.86% |
| 2025-10-23 | 4.14 | 4.14 | -0.01 | -0.24% | 4.07 | 4.15 | 166949 | 6852.28 | 1.51% |
| 2025-10-22 | 4.13 | 4.15 | 0.00 | 0.00% | 4.11 | 4.18 | 150462 | 6241.21 | 1.36% |
| 2025-10-21 | 4.10 | 4.15 | 0.04 | 0.97% | 4.06 | 4.15 | 190731 | 7864.02 | 1.73% |
| 2025-10-20 | 4.15 | 4.11 | 0.00 | 0.00% | 4.06 | 4.17 | 243067 | 9974.68 | 2.20% |
| 2025-10-17 | 4.25 | 4.11 | -0.17 | -3.97% | 4.11 | 4.28 | 345795 | 14432.75 | 3.13% |
| 2025-10-16 | 4.39 | 4.28 | -0.13 | -2.95% | 4.25 | 4.39 | 394520 | 16945.49 | 3.57% |
| 2025-10-15 | 4.42 | 4.41 | -0.01 | -0.23% | 4.35 | 4.43 | 383957 | 16851.08 | 3.48% |
| 2025-10-14 | 4.43 | 4.42 | 0.01 | 0.23% | 4.32 | 4.47 | 541990 | 23848.12 | 4.91% |
| 2025-10-13 | 4.19 | 4.41 | 0.03 | 0.68% | 4.18 | 4.51 | 703511 | 30789.96 | 6.37% |
华鼎股份(601113)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。
