| 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 | 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% |
| 2025-11-21 | 7.59 | 7.36 | -0.31 | -4.04% | 7.36 | 7.65 | 89887 | 6727.64 | 1.31% |
| 2025-11-20 | 7.69 | 7.67 | 0.01 | 0.13% | 7.61 | 7.72 | 50548 | 3871.03 | 0.74% |
| 2025-11-19 | 7.72 | 7.66 | -0.08 | -1.03% | 7.62 | 7.76 | 65683 | 5049.81 | 0.96% |
| 2025-11-18 | 7.82 | 7.74 | -0.09 | -1.15% | 7.72 | 7.82 | 77377 | 5999.96 | 1.13% |
| 2025-11-17 | 7.88 | 7.83 | -0.07 | -0.89% | 7.81 | 7.90 | 74562 | 5844.62 | 1.09% |
| 2025-11-14 | 7.92 | 7.90 | -0.04 | -0.50% | 7.89 | 7.96 | 76184 | 6040.43 | 1.11% |
| 2025-11-13 | 7.88 | 7.94 | 0.06 | 0.76% | 7.84 | 7.94 | 89814 | 7091.00 | 1.31% |
| 2025-11-12 | 7.87 | 7.88 | 0.01 | 0.13% | 7.85 | 7.91 | 90943 | 7167.27 | 1.33% |
| 2025-11-11 | 7.88 | 7.87 | 0.00 | 0.00% | 7.82 | 7.89 | 75665 | 5947.50 | 1.11% |
| 2025-11-10 | 7.77 | 7.87 | 0.10 | 1.29% | 7.74 | 7.91 | 109240 | 8547.68 | 1.60% |
| 2025-11-07 | 7.75 | 7.77 | 0.01 | 0.13% | 7.75 | 7.81 | 52564 | 4087.53 | 0.77% |
| 2025-11-06 | 7.79 | 7.76 | -0.03 | -0.39% | 7.74 | 7.82 | 65804 | 5115.21 | 0.96% |
| 2025-11-05 | 7.76 | 7.79 | 0.00 | 0.00% | 7.71 | 7.80 | 74562 | 5801.29 | 1.09% |
| 2025-11-04 | 7.81 | 7.79 | -0.03 | -0.38% | 7.76 | 7.84 | 63159 | 4929.60 | 0.92% |
| 2025-11-03 | 7.82 | 7.82 | 0.01 | 0.13% | 7.77 | 7.84 | 56250 | 4394.64 | 0.82% |
| 2025-10-31 | 7.78 | 7.81 | 0.10 | 1.30% | 7.73 | 7.84 | 81163 | 6329.10 | 1.19% |
| 2025-10-30 | 7.78 | 7.71 | -0.08 | -1.03% | 7.71 | 7.80 | 49853 | 3862.20 | 0.73% |
| 2025-10-29 | 7.78 | 7.79 | -0.02 | -0.26% | 7.73 | 7.82 | 46144 | 3582.85 | 0.67% |
| 2025-10-28 | 7.82 | 7.81 | -0.04 | -0.51% | 7.80 | 7.87 | 55775 | 4371.33 | 0.82% |
| 2025-10-27 | 7.77 | 7.85 | 0.11 | 1.42% | 7.74 | 7.87 | 93021 | 7275.06 | 1.36% |
| 2025-10-24 | 7.81 | 7.74 | -0.05 | -0.64% | 7.72 | 7.81 | 64817 | 5023.49 | 0.95% |
| 2025-10-23 | 7.75 | 7.79 | 0.04 | 0.52% | 7.72 | 7.80 | 65495 | 5084.83 | 0.96% |
| 2025-10-22 | 7.72 | 7.75 | -0.01 | -0.13% | 7.70 | 7.79 | 61709 | 4786.97 | 0.90% |
| 2025-10-21 | 7.60 | 7.76 | 0.16 | 2.11% | 7.58 | 7.78 | 80281 | 6187.29 | 1.17% |
| 2025-10-20 | 7.58 | 7.60 | 0.03 | 0.40% | 7.55 | 7.62 | 34555 | 2619.24 | 0.51% |
| 2025-10-17 | 7.63 | 7.57 | -0.09 | -1.17% | 7.56 | 7.67 | 76415 | 5808.40 | 1.12% |
| 2025-10-16 | 7.72 | 7.66 | -0.07 | -0.91% | 7.63 | 7.73 | 53522 | 4105.79 | 0.78% |
| 2025-10-15 | 7.68 | 7.73 | 0.07 | 0.91% | 7.65 | 7.73 | 43449 | 3345.43 | 0.64% |
| 2025-10-14 | 7.70 | 7.66 | -0.03 | -0.39% | 7.65 | 7.77 | 67922 | 5235.17 | 0.99% |
| 2025-10-13 | 7.60 | 7.69 | -0.05 | -0.65% | 7.54 | 7.70 | 101504 | 7727.77 | 1.48% |
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。
