| 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 | 34.01 | 33.83 | 0.13 | 0.39% | 33.61 | 34.43 | 27892 | 9479.02 | 1.74% |
| 2026-03-24 | 33.06 | 33.70 | 1.39 | 4.30% | 32.31 | 33.78 | 34530 | 11443.80 | 2.16% |
| 2026-03-23 | 33.00 | 32.31 | -1.59 | -4.69% | 32.09 | 34.37 | 33801 | 11197.54 | 2.11% |
| 2026-03-20 | 34.30 | 33.90 | -0.29 | -0.85% | 33.87 | 34.93 | 30967 | 10661.61 | 1.94% |
| 2026-03-19 | 35.00 | 34.19 | -1.86 | -5.16% | 33.99 | 35.40 | 36800 | 12695.65 | 2.30% |
| 2026-03-18 | 35.39 | 36.05 | 0.97 | 2.77% | 35.07 | 36.36 | 30792 | 10994.52 | 1.92% |
| 2026-03-17 | 36.60 | 35.08 | -1.70 | -4.62% | 34.99 | 37.10 | 33136 | 11924.16 | 2.07% |
| 2026-03-16 | 37.31 | 36.78 | -0.53 | -1.42% | 35.61 | 37.51 | 34584 | 12533.88 | 2.16% |
| 2026-03-13 | 38.93 | 37.31 | -1.94 | -4.94% | 37.10 | 38.93 | 54363 | 20510.87 | 3.40% |
| 2026-03-12 | 40.54 | 39.25 | -1.84 | -4.48% | 38.82 | 40.58 | 60947 | 24109.56 | 3.81% |
| 2026-03-11 | 41.36 | 41.09 | -0.46 | -1.11% | 40.42 | 41.76 | 65598 | 26882.45 | 4.10% |
| 2026-03-10 | 40.86 | 41.55 | 0.69 | 1.69% | 40.17 | 42.61 | 99480 | 41343.59 | 6.22% |
| 2026-03-09 | 40.00 | 40.86 | -0.19 | -0.46% | 39.50 | 41.41 | 110780 | 44905.82 | 6.92% |
| 2026-03-06 | 37.18 | 41.05 | 3.73 | 9.99% | 37.18 | 41.05 | 72230 | 28665.20 | 4.51% |
| 2026-03-05 | 37.24 | 37.32 | 0.71 | 1.94% | 37.00 | 38.36 | 64652 | 24405.46 | 4.04% |
| 2026-03-04 | 34.50 | 36.61 | 0.91 | 2.55% | 34.50 | 37.20 | 59443 | 21710.57 | 3.72% |
| 2026-03-03 | 39.33 | 35.70 | -2.93 | -7.58% | 35.70 | 40.00 | 79492 | 29580.97 | 4.97% |
| 2026-03-02 | 37.80 | 38.63 | 0.32 | 0.84% | 37.43 | 39.86 | 58556 | 22668.03 | 3.66% |
| 2026-02-27 | 38.25 | 38.31 | -0.15 | -0.39% | 37.46 | 38.98 | 37816 | 14481.75 | 2.36% |
| 2026-02-26 | 37.96 | 38.46 | 0.66 | 1.75% | 37.11 | 38.86 | 58619 | 22399.73 | 3.66% |
| 2026-02-25 | 36.64 | 37.80 | 1.27 | 3.48% | 36.60 | 39.32 | 68042 | 25858.05 | 4.25% |
| 2026-02-24 | 35.45 | 36.53 | 1.70 | 4.88% | 34.95 | 37.00 | 56583 | 20576.64 | 3.54% |
| 2026-02-13 | 37.06 | 34.83 | -1.97 | -5.35% | 34.78 | 37.06 | 59676 | 21087.22 | 3.73% |
| 2026-02-12 | 35.68 | 36.80 | 0.90 | 2.51% | 34.79 | 37.90 | 78433 | 28889.65 | 4.90% |
| 2026-02-11 | 36.22 | 35.90 | 0.08 | 0.22% | 35.90 | 38.88 | 82649 | 30629.31 | 5.17% |
| 2026-02-10 | 35.91 | 35.82 | -0.06 | -0.17% | 35.12 | 36.73 | 42875 | 15411.76 | 2.68% |
| 2026-02-09 | 35.70 | 35.88 | 0.46 | 1.30% | 34.11 | 36.20 | 51828 | 18324.89 | 3.24% |
| 2026-02-06 | 34.99 | 35.42 | -0.38 | -1.06% | 34.50 | 36.16 | 42349 | 15017.49 | 2.65% |
| 2026-02-05 | 37.93 | 35.80 | -2.28 | -5.99% | 35.57 | 38.46 | 75660 | 27644.12 | 4.73% |
| 2026-02-04 | 37.33 | 38.08 | 0.17 | 0.45% | 36.61 | 38.26 | 77344 | 28983.18 | 4.83% |
| 2026-02-03 | 35.29 | 37.91 | 2.86 | 8.16% | 35.29 | 38.48 | 112536 | 41861.71 | 7.03% |
| 2026-02-02 | 35.80 | 35.05 | 0.83 | 2.43% | 34.96 | 36.50 | 84432 | 30178.57 | 5.28% |
| 2026-01-30 | 34.51 | 34.22 | -0.33 | -0.96% | 33.24 | 34.57 | 42593 | 14427.83 | 2.66% |
| 2026-01-29 | 36.00 | 34.55 | -1.22 | -3.41% | 34.21 | 36.03 | 47727 | 16653.31 | 2.98% |
| 2026-01-28 | 34.18 | 35.77 | 1.35 | 3.92% | 33.96 | 36.90 | 77530 | 27763.32 | 4.85% |
| 2026-01-27 | 34.21 | 34.42 | 0.24 | 0.70% | 32.80 | 34.49 | 56496 | 19067.16 | 3.53% |
| 2026-01-26 | 35.00 | 34.18 | -1.02 | -2.90% | 34.05 | 35.20 | 60466 | 20884.73 | 3.78% |
| 2026-01-23 | 36.64 | 35.20 | -0.70 | -1.95% | 34.89 | 37.20 | 90603 | 32649.58 | 5.66% |
| 2026-01-22 | 35.27 | 35.90 | 0.28 | 0.79% | 34.35 | 36.43 | 87273 | 30821.73 | 5.45% |
| 2026-01-21 | 33.80 | 35.62 | 0.62 | 1.77% | 33.30 | 35.82 | 111778 | 38678.50 | 6.99% |
| 2026-01-20 | 34.00 | 35.00 | 1.21 | 3.58% | 32.89 | 36.74 | 161128 | 55782.74 | 10.07% |
| 2026-01-19 | 30.30 | 33.79 | 3.07 | 9.99% | 30.30 | 33.79 | 115389 | 37577.36 | 7.21% |
| 2026-01-16 | 32.90 | 30.72 | -0.53 | -1.70% | 30.62 | 33.16 | 106926 | 34092.05 | 6.68% |
| 2026-01-15 | 29.61 | 31.25 | 1.17 | 3.89% | 29.61 | 31.32 | 82610 | 25194.23 | 5.16% |
| 2026-01-14 | 30.60 | 30.08 | -0.36 | -1.18% | 29.56 | 31.05 | 93082 | 28342.32 | 5.82% |
| 2026-01-13 | 29.06 | 30.44 | 1.41 | 4.86% | 28.66 | 31.69 | 111049 | 33339.37 | 6.94% |
| 2026-01-12 | 29.14 | 29.03 | -0.01 | -0.03% | 28.60 | 29.29 | 50769 | 14628.75 | 3.17% |
| 2026-01-09 | 28.98 | 29.04 | 0.19 | 0.66% | 28.60 | 29.56 | 55584 | 16125.09 | 3.47% |
| 2026-01-08 | 29.02 | 28.85 | -0.46 | -1.57% | 28.53 | 29.02 | 60372 | 17373.41 | 3.77% |
| 2026-01-07 | 28.45 | 29.31 | 0.80 | 2.81% | 28.23 | 29.33 | 84552 | 24440.96 | 5.28% |
| 2026-01-06 | 28.40 | 28.51 | 0.18 | 0.64% | 28.22 | 28.71 | 48946 | 13908.65 | 3.06% |
| 2026-01-05 | 28.63 | 28.33 | -0.07 | -0.25% | 28.07 | 29.02 | 48465 | 13809.07 | 3.03% |
| 2025-12-31 | 28.78 | 28.40 | -0.33 | -1.15% | 28.01 | 28.96 | 30058 | 8517.33 | 1.88% |
| 2025-12-30 | 29.14 | 28.73 | -0.51 | -1.74% | 28.70 | 29.29 | 36024 | 10409.94 | 2.25% |
| 2025-12-29 | 29.59 | 29.24 | -0.07 | -0.24% | 29.00 | 29.95 | 44027 | 12939.18 | 2.75% |
| 2025-12-26 | 30.00 | 29.31 | -0.72 | -2.40% | 28.89 | 30.01 | 66976 | 19629.77 | 4.19% |
| 2025-12-25 | 30.42 | 30.03 | -0.39 | -1.28% | 29.60 | 30.80 | 87160 | 26185.58 | 5.45% |
| 2025-12-24 | 27.70 | 30.42 | 2.77 | 10.02% | 27.70 | 30.42 | 88027 | 25447.76 | 5.50% |
| 2025-12-23 | 27.16 | 27.65 | 0.35 | 1.28% | 26.90 | 27.65 | 29121 | 7981.27 | 1.82% |
| 2025-12-22 | 26.58 | 27.30 | 0.94 | 3.57% | 26.44 | 27.80 | 46513 | 12665.66 | 2.91% |
| 2025-12-19 | 26.29 | 26.36 | 0.25 | 0.96% | 26.07 | 26.86 | 27831 | 7335.87 | 1.74% |
| 2025-12-18 | 26.33 | 26.11 | -0.27 | -1.02% | 26.00 | 26.56 | 20670 | 5420.80 | 1.29% |
| 2025-12-17 | 26.44 | 26.38 | 0.34 | 1.31% | 25.50 | 26.65 | 31466 | 8174.43 | 1.97% |
| 2025-12-16 | 26.80 | 26.04 | -0.85 | -3.16% | 25.87 | 26.80 | 30374 | 7928.67 | 1.90% |
| 2025-12-15 | 27.20 | 26.89 | -0.50 | -1.83% | 26.82 | 27.65 | 28254 | 7673.91 | 1.77% |
| 2025-12-12 | 27.00 | 27.39 | 0.58 | 2.16% | 26.97 | 28.00 | 47608 | 13112.30 | 2.98% |
| 2025-12-11 | 27.20 | 26.81 | -0.35 | -1.29% | 26.71 | 27.64 | 22839 | 6184.78 | 1.43% |
| 2025-12-10 | 27.78 | 27.16 | -0.48 | -1.74% | 26.94 | 27.78 | 29253 | 7950.62 | 1.83% |
| 2025-12-09 | 27.48 | 27.64 | -0.17 | -0.61% | 27.48 | 28.36 | 31820 | 8870.56 | 1.99% |
| 2025-12-08 | 27.70 | 27.81 | -0.11 | -0.39% | 27.48 | 28.39 | 37157 | 10320.69 | 2.32% |
| 2025-12-05 | 26.27 | 27.92 | 1.65 | 6.28% | 26.22 | 28.21 | 59709 | 16423.01 | 3.73% |
| 2025-12-04 | 26.44 | 26.27 | -0.34 | -1.28% | 26.14 | 26.99 | 20983 | 5530.29 | 1.31% |
| 2025-12-03 | 26.76 | 26.61 | -0.40 | -1.48% | 26.56 | 27.33 | 28700 | 7704.78 | 1.79% |
| 2025-12-02 | 27.16 | 27.01 | -0.39 | -1.42% | 27.01 | 27.43 | 32656 | 8877.91 | 2.04% |
| 2025-12-01 | 28.09 | 27.40 | -1.01 | -3.56% | 26.92 | 28.48 | 63175 | 17335.27 | 3.95% |
| 2025-11-28 | 27.34 | 28.41 | 1.28 | 4.72% | 26.84 | 28.80 | 81065 | 22851.51 | 5.07% |
| 2025-11-27 | 26.80 | 27.13 | 0.43 | 1.61% | 26.61 | 27.78 | 44701 | 12238.06 | 2.79% |
| 2025-11-26 | 27.67 | 26.70 | -0.71 | -2.59% | 26.59 | 27.82 | 64458 | 17538.83 | 4.03% |
| 2025-11-25 | 26.00 | 27.41 | 1.48 | 5.71% | 25.87 | 27.93 | 115426 | 31082.33 | 7.21% |
| 2025-11-24 | 24.25 | 25.93 | 2.36 | 10.01% | 24.10 | 25.93 | 42470 | 10674.08 | 2.65% |
江苏华辰(603097)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。
