| 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 | 19.75 | 21.25 | 1.93 | 9.99% | 19.71 | 21.25 | 230326 | 48221.02 | 14.34% |
| 2026-03-24 | 18.72 | 19.32 | 1.11 | 6.10% | 18.31 | 19.39 | 194458 | 36716.82 | 12.11% |
| 2026-03-23 | 18.70 | 18.21 | -1.62 | -8.17% | 18.00 | 19.33 | 220273 | 41300.11 | 13.72% |
| 2026-03-20 | 21.10 | 19.83 | -0.86 | -4.16% | 19.80 | 21.68 | 277201 | 57226.54 | 17.26% |
| 2026-03-19 | 19.30 | 20.69 | 0.93 | 4.71% | 19.12 | 21.74 | 388098 | 81561.54 | 24.17% |
| 2026-03-18 | 19.95 | 19.76 | 0.20 | 1.02% | 19.10 | 19.98 | 136402 | 26534.16 | 8.49% |
| 2026-03-17 | 20.70 | 19.56 | -1.17 | -5.64% | 19.49 | 20.95 | 210128 | 42400.81 | 13.08% |
| 2026-03-16 | 20.17 | 20.73 | 0.42 | 2.07% | 19.91 | 20.92 | 188517 | 38747.36 | 11.74% |
| 2026-03-13 | 20.23 | 20.31 | -0.31 | -1.50% | 19.91 | 21.16 | 163748 | 33647.66 | 10.20% |
| 2026-03-12 | 20.20 | 20.62 | 0.41 | 2.03% | 19.90 | 21.00 | 199549 | 40871.68 | 12.43% |
| 2026-03-11 | 20.21 | 20.21 | 0.00 | 0.00% | 20.17 | 20.90 | 245819 | 50440.56 | 15.31% |
| 2026-03-10 | 19.07 | 20.21 | 1.27 | 6.71% | 19.03 | 20.28 | 240893 | 47783.86 | 15.00% |
| 2026-03-09 | 19.26 | 18.94 | -0.72 | -3.66% | 17.69 | 19.32 | 213043 | 39297.85 | 13.27% |
| 2026-03-06 | 19.94 | 19.66 | -0.42 | -2.09% | 19.45 | 20.15 | 184864 | 36424.87 | 11.51% |
| 2026-03-05 | 20.54 | 20.08 | -0.45 | -2.19% | 19.80 | 20.83 | 303261 | 61111.99 | 18.88% |
| 2026-03-04 | 18.90 | 20.53 | 0.77 | 3.90% | 18.90 | 21.12 | 321545 | 65337.68 | 20.02% |
| 2026-03-03 | 19.49 | 19.76 | 0.42 | 2.17% | 19.30 | 20.75 | 358324 | 71975.91 | 22.31% |
| 2026-03-02 | 19.00 | 19.34 | -0.18 | -0.92% | 19.00 | 19.95 | 202905 | 39555.79 | 12.63% |
| 2026-02-27 | 19.06 | 19.52 | -0.09 | -0.46% | 18.93 | 19.58 | 199408 | 38357.63 | 12.42% |
| 2026-02-26 | 19.38 | 19.61 | 0.27 | 1.40% | 18.90 | 20.49 | 349645 | 69063.86 | 21.77% |
| 2026-02-25 | 19.75 | 19.34 | -0.76 | -3.78% | 19.26 | 20.09 | 312548 | 60727.29 | 19.46% |
| 2026-02-24 | 18.49 | 20.10 | 1.83 | 10.02% | 18.49 | 20.10 | 169186 | 33161.65 | 10.54% |
| 2026-02-13 | 18.53 | 18.27 | -0.93 | -4.84% | 18.25 | 19.17 | 165514 | 30701.23 | 10.31% |
| 2026-02-12 | 18.94 | 19.20 | 0.32 | 1.69% | 18.64 | 19.65 | 139942 | 26847.43 | 8.71% |
| 2026-02-11 | 19.07 | 18.88 | -0.41 | -2.13% | 18.83 | 19.71 | 156124 | 29898.15 | 9.72% |
| 2026-02-10 | 19.40 | 19.29 | -0.22 | -1.13% | 19.19 | 20.17 | 212469 | 41632.73 | 13.23% |
| 2026-02-09 | 19.01 | 19.51 | 0.62 | 3.28% | 18.80 | 19.88 | 221402 | 43013.89 | 13.79% |
| 2026-02-06 | 18.25 | 18.89 | 0.21 | 1.12% | 18.25 | 20.26 | 244560 | 47214.20 | 15.23% |
| 2026-02-05 | 18.40 | 18.68 | -0.45 | -2.35% | 18.35 | 19.75 | 251550 | 47761.67 | 15.66% |
| 2026-02-04 | 18.27 | 19.13 | 1.08 | 5.98% | 18.27 | 19.85 | 426091 | 82129.41 | 26.53% |
| 2026-02-03 | 17.22 | 18.05 | 1.01 | 5.93% | 17.03 | 18.74 | 281091 | 50916.38 | 17.50% |
| 2026-02-02 | 17.10 | 17.04 | 0.01 | 0.06% | 16.98 | 17.50 | 95612 | 16525.90 | 5.95% |
| 2026-01-30 | 16.28 | 17.03 | 0.68 | 4.16% | 16.11 | 17.18 | 122305 | 20474.06 | 7.62% |
| 2026-01-29 | 16.48 | 16.35 | -0.22 | -1.33% | 16.00 | 16.96 | 88200 | 14552.18 | 5.49% |
| 2026-01-28 | 16.83 | 16.57 | -0.10 | -0.60% | 16.40 | 17.19 | 90177 | 15081.06 | 5.62% |
| 2026-01-27 | 16.78 | 16.67 | 0.18 | 1.09% | 16.30 | 17.38 | 89856 | 15035.27 | 5.60% |
| 2026-01-26 | 17.19 | 16.49 | -0.90 | -5.18% | 16.26 | 17.20 | 125324 | 20842.34 | 7.80% |
| 2026-01-23 | 17.59 | 17.39 | -0.15 | -0.86% | 17.21 | 17.62 | 74984 | 12992.33 | 4.67% |
| 2026-01-22 | 17.39 | 17.54 | 0.24 | 1.39% | 17.31 | 17.75 | 70789 | 12425.87 | 4.41% |
| 2026-01-21 | 16.81 | 17.30 | 0.33 | 1.94% | 16.76 | 17.38 | 78928 | 13582.04 | 4.91% |
| 2026-01-20 | 17.40 | 16.97 | -0.42 | -2.42% | 16.58 | 17.45 | 123130 | 20834.63 | 7.67% |
| 2026-01-19 | 17.43 | 17.39 | -0.13 | -0.74% | 16.96 | 17.46 | 78625 | 13560.20 | 4.90% |
| 2026-01-16 | 17.82 | 17.52 | -0.25 | -1.41% | 17.36 | 18.20 | 96710 | 17101.29 | 6.02% |
| 2026-01-15 | 18.02 | 17.77 | -0.52 | -2.84% | 17.52 | 18.10 | 130676 | 23231.78 | 8.14% |
| 2026-01-14 | 17.57 | 18.29 | 0.73 | 4.16% | 17.57 | 18.39 | 191107 | 34538.95 | 11.90% |
| 2026-01-13 | 18.36 | 17.56 | -0.73 | -3.99% | 17.52 | 18.36 | 134821 | 23958.57 | 8.40% |
| 2026-01-12 | 17.80 | 18.29 | 0.48 | 2.70% | 17.80 | 18.29 | 177058 | 32023.50 | 11.03% |
| 2026-01-09 | 17.92 | 17.81 | -0.10 | -0.56% | 17.55 | 17.95 | 115520 | 20477.14 | 7.19% |
| 2026-01-08 | 17.63 | 17.91 | 0.25 | 1.42% | 17.33 | 17.96 | 124047 | 22032.21 | 7.72% |
| 2026-01-07 | 17.55 | 17.66 | -0.01 | -0.06% | 17.45 | 17.90 | 107014 | 18901.97 | 6.66% |
| 2026-01-06 | 17.78 | 17.67 | -0.25 | -1.40% | 17.46 | 17.98 | 146941 | 25889.58 | 9.15% |
| 2026-01-05 | 17.17 | 17.92 | 0.95 | 5.60% | 17.17 | 18.50 | 209117 | 37462.26 | 13.02% |
| 2025-12-31 | 17.08 | 16.97 | -0.25 | -1.45% | 16.75 | 17.30 | 86531 | 14698.44 | 5.39% |
| 2025-12-30 | 17.01 | 17.22 | 0.12 | 0.70% | 16.70 | 17.43 | 114998 | 19616.42 | 7.16% |
| 2025-12-29 | 17.38 | 17.10 | -0.35 | -2.01% | 16.86 | 17.55 | 124466 | 21293.71 | 7.75% |
| 2025-12-26 | 17.68 | 17.45 | -0.48 | -2.68% | 17.31 | 17.88 | 136139 | 23900.77 | 8.48% |
| 2025-12-25 | 17.51 | 17.93 | 0.30 | 1.70% | 17.50 | 18.45 | 187500 | 33781.53 | 11.68% |
| 2025-12-24 | 17.75 | 17.63 | -0.31 | -1.73% | 17.59 | 18.03 | 158369 | 28100.47 | 9.86% |
| 2025-12-23 | 17.67 | 17.94 | 0.09 | 0.50% | 17.19 | 18.10 | 219724 | 38945.13 | 13.68% |
| 2025-12-22 | 17.40 | 17.85 | 0.27 | 1.54% | 17.40 | 18.20 | 190267 | 33961.74 | 11.85% |
| 2025-12-19 | 17.48 | 17.58 | 0.09 | 0.51% | 17.14 | 17.77 | 146190 | 25468.59 | 9.10% |
| 2025-12-18 | 17.15 | 17.49 | 0.05 | 0.29% | 17.13 | 17.81 | 167988 | 29599.74 | 10.46% |
| 2025-12-17 | 17.31 | 17.44 | 0.12 | 0.69% | 16.90 | 17.73 | 145934 | 25180.64 | 9.09% |
| 2025-12-16 | 17.74 | 17.32 | -0.34 | -1.93% | 17.25 | 17.99 | 176304 | 30794.21 | 10.98% |
| 2025-12-15 | 16.50 | 17.66 | 1.00 | 6.00% | 16.09 | 18.33 | 314237 | 55119.24 | 19.57% |
| 2025-12-12 | 17.01 | 16.66 | -0.39 | -2.29% | 16.61 | 17.23 | 161659 | 27357.88 | 10.07% |
| 2025-12-11 | 17.83 | 17.05 | -0.70 | -3.94% | 17.04 | 17.88 | 205671 | 35691.50 | 12.81% |
| 2025-12-10 | 17.66 | 17.75 | 0.00 | 0.00% | 17.65 | 18.13 | 269562 | 48114.48 | 16.79% |
| 2025-12-09 | 18.90 | 17.75 | 0.08 | 0.45% | 17.71 | 18.94 | 518288 | 94082.59 | 32.27% |
| 2025-12-08 | 16.05 | 17.67 | 1.61 | 10.02% | 16.05 | 17.67 | 217118 | 37289.86 | 13.52% |
| 2025-12-05 | 15.82 | 16.06 | 0.38 | 2.42% | 15.62 | 16.26 | 81037 | 12924.29 | 5.05% |
| 2025-12-04 | 16.48 | 15.68 | -0.67 | -4.10% | 15.62 | 16.48 | 98258 | 15561.82 | 6.12% |
| 2025-12-03 | 16.58 | 16.35 | -0.22 | -1.33% | 16.24 | 16.71 | 86007 | 14145.26 | 5.36% |
| 2025-12-02 | 16.79 | 16.57 | -0.27 | -1.60% | 16.40 | 16.79 | 99998 | 16542.85 | 6.23% |
| 2025-12-01 | 16.50 | 16.84 | 0.31 | 1.88% | 16.42 | 16.93 | 137506 | 23042.51 | 8.56% |
| 2025-11-28 | 16.42 | 16.53 | 0.20 | 1.22% | 16.36 | 17.03 | 122222 | 20274.15 | 7.61% |
| 2025-11-27 | 16.12 | 16.33 | 0.15 | 0.93% | 16.11 | 16.63 | 112959 | 18584.29 | 7.03% |
| 2025-11-26 | 16.60 | 16.18 | -0.42 | -2.53% | 16.15 | 16.61 | 123209 | 20165.81 | 7.67% |
| 2025-11-25 | 16.09 | 16.60 | 0.67 | 4.21% | 15.98 | 16.68 | 201740 | 33266.47 | 12.56% |
| 2025-11-24 | 15.74 | 15.93 | 0.33 | 2.12% | 15.55 | 16.13 | 109491 | 17357.56 | 6.82% |
华脉科技(603042)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。
