| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.29 | 7.36 | 0.08 | 1.10% | 7.26 | 7.40 | 84340 | 6185.71 | 1.23% |
| 2026-03-24 | 7.33 | 7.28 | 0.07 | 0.97% | 7.10 | 7.34 | 123691 | 8892.81 | 1.81% |
| 2026-03-23 | 7.44 | 7.21 | -0.34 | -4.50% | 7.11 | 7.44 | 155272 | 11239.12 | 2.27% |
| 2026-03-20 | 7.71 | 7.55 | -0.16 | -2.08% | 7.54 | 7.77 | 97662 | 7434.00 | 1.43% |
| 2026-03-19 | 7.83 | 7.71 | -0.18 | -2.28% | 7.70 | 7.85 | 75341 | 5852.04 | 1.10% |
| 2026-03-18 | 7.86 | 7.89 | 0.02 | 0.25% | 7.78 | 7.93 | 74948 | 5866.64 | 1.10% |
| 2026-03-17 | 7.93 | 7.87 | -0.05 | -0.63% | 7.85 | 7.98 | 76627 | 6064.12 | 1.12% |
| 2026-03-16 | 7.92 | 7.92 | 0.00 | 0.00% | 7.84 | 7.97 | 64918 | 5126.94 | 0.95% |
| 2026-03-13 | 7.99 | 7.92 | -0.06 | -0.75% | 7.90 | 8.06 | 93611 | 7483.51 | 1.37% |
| 2026-03-12 | 8.06 | 7.98 | -0.07 | -0.87% | 7.97 | 8.08 | 70187 | 5623.72 | 1.03% |
| 2026-03-11 | 8.00 | 8.05 | 0.06 | 0.75% | 7.94 | 8.06 | 84588 | 6768.01 | 1.24% |
| 2026-03-10 | 7.94 | 7.99 | 0.09 | 1.14% | 7.92 | 8.03 | 92636 | 7389.02 | 1.35% |
| 2026-03-09 | 7.83 | 7.90 | -0.03 | -0.38% | 7.80 | 7.95 | 86514 | 6799.78 | 1.27% |
| 2026-03-06 | 7.75 | 7.93 | 0.13 | 1.67% | 7.75 | 7.94 | 88173 | 6961.35 | 1.29% |
| 2026-03-05 | 7.76 | 7.80 | 0.11 | 1.43% | 7.75 | 7.87 | 85694 | 6692.77 | 1.25% |
| 2026-03-04 | 7.66 | 7.69 | 0.01 | 0.13% | 7.56 | 7.72 | 127073 | 9713.68 | 1.86% |
| 2026-03-03 | 7.98 | 7.68 | -0.32 | -4.00% | 7.68 | 8.03 | 203631 | 15918.38 | 2.98% |
| 2026-03-02 | 8.04 | 8.00 | -0.13 | -1.60% | 7.92 | 8.06 | 137180 | 10955.79 | 2.01% |
| 2026-02-27 | 8.05 | 8.13 | 0.04 | 0.49% | 8.05 | 8.14 | 124855 | 10124.41 | 1.83% |
| 2026-02-26 | 8.07 | 8.09 | 0.01 | 0.12% | 7.98 | 8.10 | 138011 | 11076.70 | 2.02% |
| 2026-02-25 | 8.05 | 8.08 | 0.03 | 0.37% | 8.02 | 8.14 | 134002 | 10830.63 | 1.96% |
| 2026-02-24 | 7.95 | 8.05 | 0.14 | 1.77% | 7.95 | 8.06 | 128948 | 10342.51 | 1.89% |
| 2026-02-13 | 7.92 | 7.91 | -0.05 | -0.63% | 7.90 | 8.05 | 93756 | 7473.17 | 1.37% |
| 2026-02-12 | 7.98 | 7.96 | -0.03 | -0.38% | 7.89 | 8.05 | 136536 | 10889.11 | 2.00% |
| 2026-02-11 | 7.95 | 7.99 | 0.06 | 0.76% | 7.94 | 8.08 | 129898 | 10391.03 | 1.90% |
| 2026-02-10 | 8.05 | 7.93 | -0.16 | -1.98% | 7.92 | 8.07 | 189756 | 15099.77 | 2.78% |
| 2026-02-09 | 8.05 | 8.09 | 0.12 | 1.51% | 7.97 | 8.20 | 210408 | 17032.73 | 3.08% |
| 2026-02-06 | 7.95 | 7.97 | -0.04 | -0.50% | 7.91 | 8.07 | 129610 | 10359.27 | 1.90% |
| 2026-02-05 | 8.00 | 8.01 | -0.06 | -0.74% | 7.85 | 8.06 | 137024 | 10925.94 | 2.00% |
| 2026-02-04 | 8.04 | 8.07 | 0.08 | 1.00% | 7.96 | 8.18 | 143347 | 11564.33 | 2.10% |
| 2026-02-03 | 7.88 | 7.99 | 0.16 | 2.04% | 7.76 | 8.15 | 238906 | 19024.07 | 3.49% |
| 2026-02-02 | 8.10 | 7.83 | -0.30 | -3.69% | 7.79 | 8.18 | 228148 | 18169.70 | 3.34% |
| 2026-01-30 | 8.11 | 8.13 | -0.07 | -0.85% | 7.96 | 8.22 | 223064 | 17996.79 | 3.26% |
| 2026-01-29 | 8.10 | 8.20 | 0.10 | 1.23% | 8.03 | 8.50 | 448968 | 37336.70 | 6.57% |
| 2026-01-28 | 8.23 | 8.10 | -0.10 | -1.22% | 8.09 | 8.39 | 399339 | 32859.21 | 5.84% |
| 2026-01-27 | 7.88 | 8.20 | 0.47 | 6.08% | 7.88 | 8.44 | 861165 | 70501.72 | 12.59% |
| 2026-01-26 | 7.64 | 7.73 | 0.11 | 1.44% | 7.63 | 7.82 | 182419 | 14089.38 | 2.67% |
| 2026-01-23 | 7.59 | 7.62 | 0.03 | 0.40% | 7.57 | 7.64 | 79661 | 6054.78 | 1.16% |
| 2026-01-22 | 7.54 | 7.59 | 0.05 | 0.66% | 7.51 | 7.60 | 73122 | 5534.13 | 1.07% |
| 2026-01-21 | 7.54 | 7.54 | -0.02 | -0.26% | 7.48 | 7.56 | 59287 | 4461.83 | 0.87% |
| 2026-01-20 | 7.57 | 7.56 | -0.01 | -0.13% | 7.52 | 7.63 | 77335 | 5850.13 | 1.13% |
| 2026-01-19 | 7.52 | 7.57 | 0.05 | 0.66% | 7.46 | 7.57 | 64599 | 4870.08 | 0.94% |
| 2026-01-16 | 7.59 | 7.52 | -0.04 | -0.53% | 7.51 | 7.60 | 62708 | 4731.47 | 0.92% |
| 2026-01-15 | 7.65 | 7.56 | -0.09 | -1.18% | 7.52 | 7.66 | 89989 | 6818.65 | 1.32% |
| 2026-01-14 | 7.68 | 7.65 | -0.04 | -0.52% | 7.61 | 7.75 | 130840 | 10065.30 | 1.91% |
| 2026-01-13 | 7.80 | 7.69 | -0.10 | -1.28% | 7.67 | 7.82 | 122492 | 9480.43 | 1.79% |
| 2026-01-12 | 7.68 | 7.79 | 0.08 | 1.04% | 7.66 | 7.80 | 145676 | 11285.24 | 2.13% |
| 2026-01-09 | 7.65 | 7.71 | 0.09 | 1.18% | 7.64 | 7.79 | 141264 | 10863.03 | 2.07% |
| 2026-01-08 | 7.59 | 7.62 | 0.00 | 0.00% | 7.58 | 7.64 | 56933 | 4335.32 | 0.83% |
| 2026-01-07 | 7.71 | 7.62 | -0.09 | -1.17% | 7.60 | 7.71 | 79034 | 6037.60 | 1.16% |
| 2026-01-06 | 7.62 | 7.71 | 0.09 | 1.18% | 7.59 | 7.74 | 97766 | 7490.76 | 1.43% |
| 2026-01-05 | 7.64 | 7.62 | 0.01 | 0.13% | 7.58 | 7.74 | 96228 | 7339.89 | 1.41% |
| 2025-12-31 | 7.56 | 7.61 | 0.05 | 0.66% | 7.52 | 7.64 | 46354 | 3516.59 | 0.68% |
| 2025-12-30 | 7.62 | 7.56 | -0.08 | -1.05% | 7.56 | 7.65 | 54372 | 4129.72 | 0.80% |
| 2025-12-29 | 7.64 | 7.64 | 0.01 | 0.13% | 7.58 | 7.65 | 51156 | 3900.45 | 0.75% |
| 2025-12-26 | 7.67 | 7.63 | -0.01 | -0.13% | 7.60 | 7.69 | 56151 | 4295.01 | 0.82% |
| 2025-12-25 | 7.82 | 7.64 | -0.18 | -2.30% | 7.61 | 7.82 | 128592 | 9847.90 | 1.88% |
| 2025-12-24 | 7.71 | 7.82 | 0.04 | 0.51% | 7.63 | 7.84 | 128123 | 9911.84 | 1.87% |
| 2025-12-23 | 7.93 | 7.78 | -0.11 | -1.39% | 7.75 | 7.93 | 92453 | 7231.16 | 1.35% |
| 2025-12-22 | 7.72 | 7.89 | 0.14 | 1.81% | 7.70 | 7.92 | 172660 | 13540.54 | 2.53% |
| 2025-12-19 | 7.68 | 7.75 | 0.08 | 1.04% | 7.68 | 7.79 | 113947 | 8834.28 | 1.67% |
| 2025-12-18 | 7.45 | 7.67 | 0.20 | 2.68% | 7.44 | 7.69 | 106181 | 8087.77 | 1.55% |
| 2025-12-17 | 7.35 | 7.47 | 0.08 | 1.08% | 7.35 | 7.50 | 61208 | 4549.53 | 0.90% |
| 2025-12-16 | 7.31 | 7.39 | 0.07 | 0.96% | 7.26 | 7.42 | 81132 | 5960.02 | 1.19% |
| 2025-12-15 | 7.23 | 7.32 | 0.04 | 0.55% | 7.21 | 7.43 | 76486 | 5583.75 | 1.12% |
| 2025-12-12 | 7.37 | 7.28 | -0.10 | -1.36% | 7.27 | 7.41 | 65564 | 4812.05 | 0.96% |
| 2025-12-11 | 7.47 | 7.38 | -0.07 | -0.94% | 7.36 | 7.48 | 37439 | 2770.17 | 0.55% |
| 2025-12-10 | 7.44 | 7.45 | 0.01 | 0.13% | 7.40 | 7.46 | 28931 | 2149.09 | 0.42% |
| 2025-12-09 | 7.52 | 7.44 | -0.08 | -1.06% | 7.43 | 7.54 | 46809 | 3491.62 | 0.68% |
| 2025-12-08 | 7.55 | 7.52 | -0.01 | -0.13% | 7.51 | 7.56 | 42525 | 3205.19 | 0.62% |
| 2025-12-05 | 7.48 | 7.53 | 0.05 | 0.67% | 7.43 | 7.53 | 40525 | 3033.38 | 0.59% |
| 2025-12-04 | 7.52 | 7.48 | -0.07 | -0.93% | 7.46 | 7.54 | 42424 | 3176.63 | 0.62% |
| 2025-12-03 | 7.50 | 7.55 | 0.04 | 0.53% | 7.45 | 7.65 | 60713 | 4570.76 | 0.89% |
| 2025-12-02 | 7.57 | 7.51 | -0.05 | -0.66% | 7.49 | 7.57 | 33880 | 2545.96 | 0.50% |
| 2025-12-01 | 7.50 | 7.56 | 0.02 | 0.27% | 7.50 | 7.58 | 39634 | 2992.91 | 0.58% |
| 2025-11-28 | 7.48 | 7.54 | 0.05 | 0.67% | 7.44 | 7.54 | 27258 | 2041.53 | 0.40% |
| 2025-11-27 | 7.58 | 7.49 | -0.05 | -0.66% | 7.47 | 7.58 | 44388 | 3331.35 | 0.65% |
| 2025-11-26 | 7.53 | 7.54 | 0.03 | 0.40% | 7.52 | 7.60 | 39175 | 2960.58 | 0.57% |
| 2025-11-25 | 7.51 | 7.51 | 0.02 | 0.27% | 7.48 | 7.58 | 40331 | 3037.15 | 0.59% |
| 2025-11-24 | 7.37 | 7.49 | 0.13 | 1.77% | 7.37 | 7.50 | 52838 | 3924.40 | 0.77% |
华设集团(603018)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。
