| 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 | 14.60 | 14.93 | 0.43 | 2.97% | 14.52 | 14.93 | 38449 | 5694.82 | 1.43% |
| 2026-03-24 | 14.00 | 14.50 | 0.80 | 5.84% | 13.96 | 14.51 | 63694 | 9070.81 | 2.37% |
| 2026-03-23 | 14.79 | 13.70 | -1.23 | -8.24% | 13.60 | 14.79 | 64797 | 9131.05 | 2.41% |
| 2026-03-20 | 15.00 | 14.93 | -0.33 | -2.16% | 14.91 | 15.41 | 30258 | 4565.76 | 1.13% |
| 2026-03-19 | 15.70 | 15.26 | -0.51 | -3.23% | 15.20 | 15.75 | 31932 | 4911.76 | 1.19% |
| 2026-03-18 | 15.58 | 15.77 | 0.19 | 1.22% | 15.37 | 15.78 | 27913 | 4367.18 | 1.04% |
| 2026-03-17 | 15.68 | 15.58 | -0.01 | -0.06% | 15.58 | 15.85 | 26286 | 4127.83 | 0.98% |
| 2026-03-16 | 15.65 | 15.59 | -0.20 | -1.27% | 15.43 | 15.76 | 34843 | 5432.51 | 1.30% |
| 2026-03-13 | 16.05 | 15.79 | -0.10 | -0.63% | 15.71 | 16.05 | 25023 | 3966.35 | 0.93% |
| 2026-03-12 | 16.20 | 15.89 | -0.36 | -2.22% | 15.88 | 16.28 | 45290 | 7247.51 | 1.69% |
| 2026-03-11 | 16.65 | 16.25 | -0.38 | -2.29% | 16.23 | 16.77 | 32011 | 5247.17 | 1.19% |
| 2026-03-10 | 16.25 | 16.63 | 0.51 | 3.16% | 16.20 | 16.64 | 26774 | 4411.05 | 1.00% |
| 2026-03-09 | 16.40 | 16.12 | -0.40 | -2.42% | 15.86 | 16.41 | 41393 | 6643.34 | 1.54% |
| 2026-03-06 | 16.42 | 16.52 | 0.13 | 0.79% | 16.39 | 16.59 | 23763 | 3919.74 | 0.88% |
| 2026-03-05 | 16.65 | 16.39 | -0.04 | -0.24% | 16.30 | 16.67 | 23952 | 3942.58 | 0.89% |
| 2026-03-04 | 16.35 | 16.43 | 0.08 | 0.49% | 16.20 | 16.63 | 26882 | 4418.59 | 1.00% |
| 2026-03-03 | 17.00 | 16.35 | -0.66 | -3.88% | 16.35 | 17.05 | 41626 | 6929.18 | 1.55% |
| 2026-03-02 | 17.37 | 17.01 | -0.63 | -3.57% | 16.62 | 17.37 | 80897 | 13706.90 | 3.01% |
| 2026-02-27 | 17.80 | 17.64 | -0.25 | -1.40% | 17.51 | 17.87 | 34918 | 6169.99 | 1.30% |
| 2026-02-26 | 17.84 | 17.89 | 0.04 | 0.22% | 17.71 | 18.09 | 43905 | 7881.54 | 1.63% |
| 2026-02-25 | 17.82 | 17.85 | -0.09 | -0.50% | 17.77 | 18.06 | 36147 | 6456.40 | 1.35% |
| 2026-02-24 | 17.60 | 17.94 | 0.56 | 3.22% | 17.60 | 18.25 | 68221 | 12289.28 | 2.54% |
| 2026-02-13 | 17.01 | 17.38 | 0.37 | 2.18% | 16.97 | 17.77 | 64257 | 11200.52 | 2.39% |
| 2026-02-12 | 17.14 | 17.01 | -0.13 | -0.76% | 16.99 | 17.21 | 30780 | 5256.90 | 1.15% |
| 2026-02-11 | 17.34 | 17.14 | -0.20 | -1.15% | 17.11 | 17.34 | 32234 | 5542.02 | 1.20% |
| 2026-02-10 | 17.33 | 17.34 | 0.02 | 0.12% | 17.26 | 17.50 | 26878 | 4663.25 | 1.00% |
| 2026-02-09 | 17.62 | 17.32 | -0.17 | -0.97% | 17.26 | 17.68 | 42757 | 7433.22 | 1.59% |
| 2026-02-06 | 17.71 | 17.49 | -0.22 | -1.24% | 17.43 | 17.74 | 35035 | 6151.30 | 1.30% |
| 2026-02-05 | 17.83 | 17.71 | -0.17 | -0.95% | 17.70 | 18.11 | 49018 | 8765.43 | 1.82% |
| 2026-02-04 | 17.75 | 17.88 | 0.10 | 0.56% | 17.55 | 18.00 | 61823 | 11013.86 | 2.30% |
| 2026-02-03 | 17.75 | 17.78 | -0.02 | -0.11% | 17.40 | 17.96 | 61258 | 10810.05 | 2.28% |
| 2026-02-02 | 16.94 | 17.80 | 0.62 | 3.61% | 16.83 | 18.45 | 151536 | 27364.32 | 5.64% |
| 2026-01-30 | 17.80 | 17.18 | -0.31 | -1.77% | 17.05 | 17.96 | 76699 | 13366.35 | 2.85% |
| 2026-01-29 | 17.40 | 17.49 | 0.04 | 0.23% | 17.01 | 17.64 | 62936 | 10895.85 | 2.34% |
| 2026-01-28 | 17.25 | 17.45 | 0.20 | 1.16% | 17.13 | 17.58 | 53961 | 9368.69 | 2.01% |
| 2026-01-27 | 17.10 | 17.25 | -0.01 | -0.06% | 16.49 | 17.29 | 62311 | 10552.43 | 2.32% |
| 2026-01-26 | 17.80 | 17.26 | -0.61 | -3.41% | 17.04 | 17.80 | 74729 | 12919.66 | 2.78% |
| 2026-01-23 | 17.73 | 17.87 | 0.15 | 0.85% | 17.50 | 17.90 | 78203 | 13851.28 | 2.91% |
| 2026-01-22 | 17.26 | 17.72 | 0.44 | 2.55% | 17.03 | 17.88 | 94257 | 16539.42 | 3.51% |
| 2026-01-21 | 17.82 | 17.28 | -0.56 | -3.14% | 17.20 | 17.96 | 108472 | 18824.51 | 4.04% |
| 2026-01-20 | 18.40 | 17.84 | -0.77 | -4.14% | 17.54 | 18.40 | 122238 | 21852.08 | 4.55% |
| 2026-01-19 | 18.90 | 18.61 | -1.06 | -5.39% | 18.10 | 19.40 | 265033 | 49233.79 | 9.86% |
| 2026-01-16 | 17.88 | 19.67 | 1.79 | 10.01% | 17.77 | 19.67 | 202020 | 38533.61 | 7.52% |
| 2026-01-15 | 17.60 | 17.88 | 0.40 | 2.29% | 17.45 | 18.28 | 102615 | 18361.77 | 3.82% |
| 2026-01-14 | 17.08 | 17.48 | 0.51 | 3.01% | 17.03 | 17.74 | 101031 | 17643.12 | 3.76% |
| 2026-01-13 | 17.48 | 16.97 | -0.39 | -2.25% | 16.92 | 17.48 | 60469 | 10365.38 | 2.25% |
| 2026-01-12 | 17.11 | 17.36 | 0.25 | 1.46% | 17.05 | 17.46 | 72441 | 12511.62 | 2.70% |
| 2026-01-09 | 16.86 | 17.11 | 0.19 | 1.12% | 16.75 | 17.15 | 64252 | 10883.91 | 2.39% |
| 2026-01-08 | 16.62 | 16.92 | 0.26 | 1.56% | 16.53 | 17.00 | 59560 | 10012.64 | 2.22% |
| 2026-01-07 | 16.87 | 16.66 | -0.07 | -0.42% | 16.55 | 16.87 | 45256 | 7545.49 | 1.68% |
| 2026-01-06 | 16.65 | 16.73 | 0.08 | 0.48% | 16.55 | 16.98 | 56972 | 9536.99 | 2.12% |
| 2026-01-05 | 16.15 | 16.65 | 0.55 | 3.42% | 16.15 | 16.97 | 95109 | 15818.42 | 3.54% |
| 2025-12-31 | 16.50 | 16.10 | -0.17 | -1.04% | 16.01 | 16.50 | 53740 | 8673.37 | 2.00% |
| 2025-12-30 | 16.51 | 16.27 | -0.32 | -1.93% | 16.20 | 16.88 | 142118 | 23371.93 | 5.29% |
| 2025-12-29 | 15.90 | 16.59 | 0.77 | 4.87% | 15.73 | 17.35 | 156278 | 25772.00 | 5.82% |
| 2025-12-26 | 16.03 | 15.82 | -0.21 | -1.31% | 15.76 | 16.06 | 40372 | 6410.93 | 1.50% |
| 2025-12-25 | 16.09 | 16.03 | 0.04 | 0.25% | 15.83 | 16.09 | 35718 | 5707.21 | 1.33% |
| 2025-12-24 | 15.87 | 15.99 | 0.10 | 0.63% | 15.81 | 16.10 | 29545 | 4724.64 | 1.10% |
| 2025-12-23 | 15.91 | 15.89 | -0.08 | -0.50% | 15.75 | 16.05 | 41245 | 6558.69 | 1.54% |
| 2025-12-22 | 16.07 | 15.97 | -0.03 | -0.19% | 15.91 | 16.13 | 34254 | 5472.87 | 1.27% |
| 2025-12-19 | 15.89 | 16.00 | 0.15 | 0.95% | 15.85 | 16.06 | 25941 | 4144.40 | 0.97% |
| 2025-12-18 | 15.95 | 15.85 | -0.10 | -0.63% | 15.80 | 16.36 | 44878 | 7201.10 | 1.67% |
| 2025-12-17 | 15.82 | 15.95 | 0.11 | 0.69% | 15.58 | 16.05 | 42285 | 6671.52 | 1.57% |
| 2025-12-16 | 15.95 | 15.84 | -0.27 | -1.68% | 15.81 | 16.25 | 47397 | 7562.19 | 1.76% |
| 2025-12-15 | 16.53 | 16.11 | -0.47 | -2.83% | 16.09 | 16.57 | 57804 | 9397.18 | 2.15% |
| 2025-12-12 | 16.54 | 16.58 | 0.04 | 0.24% | 16.45 | 16.74 | 46593 | 7727.25 | 1.73% |
| 2025-12-11 | 17.15 | 16.54 | -0.61 | -3.56% | 16.48 | 17.21 | 72958 | 12214.54 | 2.72% |
| 2025-12-10 | 17.20 | 17.15 | 0.01 | 0.06% | 17.04 | 17.45 | 38035 | 6534.92 | 1.42% |
| 2025-12-09 | 17.45 | 17.14 | -0.34 | -1.95% | 17.06 | 17.50 | 65193 | 11214.55 | 2.43% |
| 2025-12-08 | 17.39 | 17.48 | 0.09 | 0.52% | 17.39 | 17.73 | 37827 | 6642.71 | 1.41% |
| 2025-12-05 | 17.50 | 17.39 | -0.01 | -0.06% | 17.23 | 17.50 | 25522 | 4440.99 | 0.95% |
| 2025-12-04 | 17.37 | 17.40 | 0.09 | 0.52% | 17.08 | 17.51 | 31168 | 5399.15 | 1.16% |
| 2025-12-03 | 17.49 | 17.31 | -0.18 | -1.03% | 17.25 | 17.76 | 32312 | 5634.43 | 1.20% |
| 2025-12-02 | 17.66 | 17.49 | -0.12 | -0.68% | 17.31 | 17.86 | 41324 | 7237.61 | 1.54% |
| 2025-12-01 | 18.08 | 17.61 | -0.34 | -1.89% | 17.51 | 18.10 | 49471 | 8772.13 | 1.84% |
| 2025-11-28 | 17.87 | 17.95 | 0.14 | 0.79% | 17.55 | 17.99 | 36289 | 6449.27 | 1.35% |
| 2025-11-27 | 17.58 | 17.81 | 0.23 | 1.31% | 17.51 | 18.07 | 43038 | 7650.72 | 1.60% |
| 2025-11-26 | 17.88 | 17.58 | -0.16 | -0.90% | 17.46 | 17.95 | 42550 | 7534.07 | 1.58% |
| 2025-11-25 | 17.60 | 17.74 | 0.21 | 1.20% | 17.60 | 18.06 | 45676 | 8158.39 | 1.70% |
| 2025-11-24 | 17.25 | 17.53 | 0.48 | 2.82% | 17.01 | 17.65 | 52555 | 9091.42 | 1.96% |
华立股份(603038)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。
