| 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 | 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% |
| 2025-11-21 | 18.16 | 17.05 | -1.13 | -6.22% | 17.03 | 18.16 | 77249 | 13413.23 | 2.88% |
| 2025-11-20 | 18.20 | 18.18 | 0.01 | 0.06% | 17.70 | 18.35 | 62647 | 11291.26 | 2.33% |
| 2025-11-19 | 19.00 | 18.17 | -0.68 | -3.61% | 17.95 | 19.05 | 82557 | 15064.07 | 3.07% |
| 2025-11-18 | 19.09 | 18.85 | -0.32 | -1.67% | 18.72 | 19.15 | 52383 | 9901.46 | 1.95% |
| 2025-11-17 | 19.39 | 19.17 | -0.14 | -0.73% | 19.00 | 19.54 | 51592 | 9932.66 | 1.92% |
| 2025-11-14 | 19.90 | 19.31 | -0.62 | -3.11% | 19.30 | 19.90 | 72914 | 14188.57 | 2.71% |
| 2025-11-13 | 20.15 | 19.93 | -0.23 | -1.14% | 19.65 | 20.16 | 91806 | 18256.88 | 3.42% |
| 2025-11-12 | 21.09 | 20.16 | -0.98 | -4.64% | 19.80 | 21.10 | 127186 | 25740.68 | 4.73% |
| 2025-11-11 | 21.38 | 21.14 | -0.43 | -1.99% | 21.10 | 22.15 | 108508 | 23387.98 | 4.04% |
| 2025-11-10 | 21.36 | 21.57 | 0.43 | 2.03% | 20.90 | 21.76 | 118971 | 25523.77 | 4.43% |
| 2025-11-07 | 20.24 | 21.14 | 0.91 | 4.50% | 20.14 | 21.63 | 160913 | 33857.75 | 5.99% |
| 2025-11-06 | 20.25 | 20.23 | -0.01 | -0.05% | 20.00 | 20.42 | 68788 | 13870.38 | 2.56% |
| 2025-11-05 | 19.67 | 20.24 | 0.22 | 1.10% | 19.63 | 20.59 | 91306 | 18490.71 | 3.40% |
| 2025-11-04 | 20.63 | 20.02 | -0.61 | -2.96% | 19.91 | 20.78 | 124103 | 25166.73 | 4.62% |
| 2025-11-03 | 19.79 | 20.63 | 1.06 | 5.42% | 19.61 | 21.13 | 182229 | 36918.58 | 6.78% |
| 2025-10-31 | 20.62 | 19.57 | -1.19 | -5.73% | 19.09 | 20.62 | 197371 | 38780.74 | 7.35% |
| 2025-10-30 | 23.10 | 20.76 | -2.31 | -10.01% | 20.76 | 23.38 | 334160 | 70916.57 | 12.44% |
| 2025-10-29 | 20.93 | 23.07 | 2.10 | 10.01% | 20.90 | 23.07 | 206873 | 46273.67 | 7.70% |
| 2025-10-28 | 20.60 | 20.97 | 0.30 | 1.45% | 20.60 | 21.24 | 132286 | 27794.62 | 4.92% |
| 2025-10-27 | 20.23 | 20.67 | 0.31 | 1.52% | 20.19 | 20.99 | 156783 | 32130.37 | 5.84% |
| 2025-10-24 | 20.14 | 20.36 | 0.22 | 1.09% | 19.67 | 20.48 | 134735 | 27068.05 | 5.01% |
| 2025-10-23 | 20.06 | 20.14 | -0.12 | -0.59% | 19.21 | 20.28 | 178544 | 35403.09 | 6.65% |
| 2025-10-22 | 21.00 | 20.26 | -1.09 | -5.11% | 19.85 | 21.43 | 309370 | 63751.78 | 11.51% |
| 2025-10-21 | 21.22 | 21.35 | -0.31 | -1.43% | 20.84 | 22.11 | 260188 | 55794.03 | 9.68% |
| 2025-10-20 | 20.60 | 21.66 | 0.93 | 4.49% | 19.54 | 21.88 | 304950 | 65112.75 | 11.35% |
| 2025-10-17 | 20.29 | 20.73 | 0.52 | 2.57% | 20.01 | 20.89 | 218752 | 44916.22 | 8.14% |
| 2025-10-16 | 20.28 | 20.21 | -0.17 | -0.83% | 19.98 | 20.91 | 180962 | 37031.63 | 6.74% |
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。
