| 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 | 17.03 | 17.28 | 0.30 | 1.77% | 16.86 | 17.41 | 77713 | 13331.92 | 1.54% |
| 2026-02-02 | 16.89 | 16.98 | 0.11 | 0.65% | 16.80 | 17.29 | 88410 | 15049.58 | 1.75% |
| 2026-01-30 | 16.66 | 16.87 | 0.22 | 1.32% | 16.41 | 16.92 | 108645 | 18077.82 | 2.15% |
| 2026-01-29 | 16.99 | 16.65 | -0.42 | -2.46% | 16.53 | 17.14 | 111683 | 18774.12 | 2.21% |
| 2026-01-28 | 17.40 | 17.07 | -0.33 | -1.90% | 16.97 | 17.44 | 98206 | 16796.62 | 1.94% |
| 2026-01-27 | 17.60 | 17.40 | -0.06 | -0.34% | 16.93 | 17.62 | 101964 | 17580.54 | 2.02% |
| 2026-01-26 | 19.03 | 17.46 | -1.62 | -8.49% | 17.22 | 19.03 | 211900 | 37868.05 | 4.19% |
| 2026-01-23 | 18.74 | 19.08 | 0.30 | 1.60% | 18.61 | 19.22 | 72795 | 13823.70 | 1.44% |
| 2026-01-22 | 18.82 | 18.78 | -0.04 | -0.21% | 18.66 | 19.25 | 67665 | 12785.97 | 1.34% |
| 2026-01-21 | 18.75 | 18.82 | -0.12 | -0.63% | 18.28 | 19.10 | 109179 | 20426.78 | 2.16% |
| 2026-01-20 | 19.32 | 18.94 | -0.56 | -2.87% | 18.80 | 19.48 | 119754 | 22870.40 | 2.37% |
| 2026-01-19 | 19.48 | 19.50 | 0.02 | 0.10% | 19.36 | 19.85 | 108447 | 21221.04 | 2.15% |
| 2026-01-16 | 19.80 | 19.48 | -0.21 | -1.07% | 18.71 | 19.80 | 151058 | 29207.97 | 2.99% |
| 2026-01-15 | 19.32 | 19.69 | 0.29 | 1.49% | 19.32 | 20.10 | 167086 | 32999.51 | 3.31% |
| 2026-01-14 | 18.90 | 19.40 | 0.48 | 2.54% | 18.56 | 19.97 | 248015 | 48209.70 | 4.91% |
| 2026-01-13 | 18.86 | 18.92 | 0.05 | 0.26% | 18.70 | 19.60 | 189133 | 36307.69 | 3.74% |
| 2026-01-12 | 17.70 | 18.87 | 1.21 | 6.85% | 17.70 | 19.30 | 258821 | 48547.24 | 5.12% |
| 2026-01-09 | 17.34 | 17.66 | 0.47 | 2.73% | 17.29 | 18.28 | 131610 | 23398.54 | 2.61% |
| 2026-01-08 | 17.23 | 17.19 | 0.00 | 0.00% | 17.02 | 17.28 | 50579 | 8684.23 | 1.00% |
| 2026-01-07 | 17.31 | 17.19 | -0.12 | -0.69% | 17.15 | 17.59 | 87878 | 15239.11 | 1.74% |
| 2026-01-06 | 17.37 | 17.31 | -0.03 | -0.17% | 17.22 | 17.56 | 59682 | 10343.38 | 1.18% |
| 2026-01-05 | 17.37 | 17.34 | -0.03 | -0.17% | 17.28 | 17.48 | 61807 | 10721.29 | 1.22% |
| 2025-12-31 | 17.86 | 17.37 | -0.40 | -2.25% | 17.32 | 17.89 | 52574 | 9169.84 | 1.04% |
| 2025-12-30 | 18.00 | 17.77 | -0.24 | -1.33% | 17.61 | 18.00 | 62307 | 11089.16 | 1.23% |
| 2025-12-29 | 17.60 | 18.01 | 0.40 | 2.27% | 17.50 | 18.30 | 107028 | 19238.64 | 2.12% |
| 2025-12-26 | 17.55 | 17.61 | 0.00 | 0.00% | 17.24 | 17.82 | 61379 | 10759.37 | 1.21% |
| 2025-12-25 | 17.65 | 17.61 | -0.11 | -0.62% | 17.25 | 17.74 | 63092 | 11015.69 | 1.25% |
| 2025-12-24 | 17.31 | 17.72 | 0.57 | 3.32% | 17.05 | 18.08 | 98812 | 17461.25 | 1.96% |
| 2025-12-23 | 17.29 | 17.15 | -0.16 | -0.92% | 17.06 | 17.64 | 45934 | 7930.49 | 0.91% |
| 2025-12-22 | 17.40 | 17.31 | -0.16 | -0.92% | 17.21 | 17.55 | 55022 | 9542.71 | 1.09% |
| 2025-12-19 | 17.63 | 17.47 | 0.01 | 0.06% | 17.44 | 17.77 | 40797 | 7158.00 | 0.81% |
| 2025-12-18 | 17.63 | 17.46 | -0.18 | -1.02% | 17.41 | 17.69 | 37051 | 6498.62 | 0.73% |
| 2025-12-17 | 17.47 | 17.64 | 0.11 | 0.63% | 17.10 | 17.79 | 62885 | 10969.01 | 1.24% |
| 2025-12-16 | 18.20 | 17.53 | -0.67 | -3.68% | 17.43 | 18.36 | 70974 | 12571.02 | 1.40% |
| 2025-12-15 | 18.20 | 18.20 | -0.13 | -0.71% | 18.09 | 18.45 | 67749 | 12387.17 | 1.34% |
| 2025-12-12 | 18.68 | 18.33 | -0.23 | -1.24% | 18.12 | 18.68 | 78071 | 14287.11 | 1.55% |
| 2025-12-11 | 19.35 | 18.56 | -0.80 | -4.13% | 18.55 | 19.38 | 105218 | 19883.19 | 2.08% |
| 2025-12-10 | 18.25 | 19.36 | 1.05 | 5.73% | 18.17 | 19.49 | 212040 | 40482.61 | 4.20% |
| 2025-12-09 | 18.55 | 18.31 | -0.50 | -2.66% | 18.18 | 18.89 | 80028 | 14777.80 | 1.58% |
| 2025-12-08 | 18.60 | 18.81 | 0.26 | 1.40% | 17.87 | 18.98 | 165618 | 30729.09 | 3.28% |
| 2025-12-05 | 18.16 | 18.55 | 0.33 | 1.81% | 18.09 | 18.60 | 123752 | 22815.63 | 2.45% |
| 2025-12-04 | 18.38 | 18.22 | -0.13 | -0.71% | 18.08 | 18.57 | 88522 | 16226.79 | 1.75% |
| 2025-12-03 | 18.00 | 18.35 | 0.35 | 1.94% | 18.00 | 18.61 | 171711 | 31513.73 | 3.40% |
| 2025-12-02 | 18.00 | 18.00 | 0.10 | 0.56% | 17.82 | 18.18 | 108421 | 19493.92 | 2.15% |
| 2025-12-01 | 17.63 | 17.90 | 0.27 | 1.53% | 17.50 | 18.13 | 150384 | 26888.76 | 2.98% |
| 2025-11-28 | 16.77 | 17.63 | 0.92 | 5.51% | 16.38 | 17.72 | 154137 | 26477.36 | 3.05% |
| 2025-11-27 | 16.50 | 16.71 | 0.21 | 1.27% | 16.38 | 16.98 | 87386 | 14632.33 | 1.73% |
| 2025-11-26 | 16.10 | 16.50 | 0.40 | 2.48% | 15.81 | 16.50 | 99582 | 16174.62 | 1.97% |
| 2025-11-25 | 16.49 | 16.10 | -0.19 | -1.17% | 15.98 | 16.49 | 86653 | 14048.12 | 1.72% |
| 2025-11-24 | 16.43 | 16.29 | 0.02 | 0.12% | 15.88 | 16.56 | 119920 | 19448.81 | 2.37% |
| 2025-11-21 | 17.40 | 16.27 | -1.23 | -7.03% | 16.14 | 17.46 | 132132 | 21989.38 | 2.62% |
| 2025-11-20 | 17.74 | 17.50 | -0.35 | -1.96% | 17.47 | 18.14 | 74158 | 13099.35 | 1.47% |
| 2025-11-19 | 18.16 | 17.85 | -0.39 | -2.14% | 17.61 | 18.67 | 122036 | 21963.01 | 2.42% |
| 2025-11-18 | 18.71 | 18.24 | -0.52 | -2.77% | 18.18 | 18.90 | 104879 | 19315.81 | 2.08% |
| 2025-11-17 | 18.15 | 18.76 | 0.91 | 5.10% | 18.15 | 19.07 | 245319 | 46073.57 | 4.86% |
| 2025-11-14 | 17.68 | 17.85 | 0.17 | 0.96% | 17.62 | 18.17 | 111917 | 20108.84 | 2.22% |
| 2025-11-13 | 17.70 | 17.68 | 0.02 | 0.11% | 17.42 | 17.76 | 73907 | 13006.59 | 1.46% |
| 2025-11-12 | 18.05 | 17.66 | -0.27 | -1.51% | 17.60 | 18.12 | 78798 | 14031.03 | 1.56% |
| 2025-11-11 | 18.15 | 17.93 | -0.12 | -0.66% | 17.80 | 18.50 | 129949 | 23526.15 | 2.57% |
| 2025-11-10 | 18.05 | 18.05 | 0.26 | 1.46% | 17.76 | 18.49 | 171563 | 30949.60 | 3.40% |
| 2025-11-07 | 17.94 | 17.79 | -0.14 | -0.78% | 17.70 | 18.08 | 116043 | 20752.56 | 2.30% |
| 2025-11-06 | 17.40 | 17.93 | 0.63 | 3.64% | 17.40 | 18.24 | 241629 | 43353.40 | 4.78% |
| 2025-11-05 | 17.01 | 17.30 | 0.19 | 1.11% | 16.96 | 17.43 | 71332 | 12234.62 | 1.41% |
| 2025-11-04 | 17.71 | 17.11 | -0.59 | -3.33% | 16.91 | 17.80 | 113011 | 19481.74 | 2.24% |
| 2025-11-03 | 17.70 | 17.70 | -0.06 | -0.34% | 17.37 | 17.83 | 85232 | 15045.06 | 1.69% |
| 2025-10-31 | 17.43 | 17.76 | 0.35 | 2.01% | 17.35 | 17.96 | 116353 | 20681.90 | 2.30% |
| 2025-10-30 | 17.99 | 17.41 | -0.38 | -2.14% | 17.32 | 17.99 | 98517 | 17290.04 | 1.95% |
| 2025-10-29 | 17.51 | 18.01 | 0.51 | 2.91% | 17.51 | 18.16 | 189848 | 34106.40 | 3.76% |
| 2025-10-28 | 16.83 | 17.50 | 0.45 | 2.64% | 16.83 | 17.75 | 185865 | 32217.01 | 3.68% |
| 2025-10-27 | 16.72 | 17.05 | 0.34 | 2.03% | 16.71 | 17.24 | 74090 | 12612.75 | 1.47% |
| 2025-10-24 | 17.08 | 16.71 | 0.01 | 0.06% | 16.67 | 17.08 | 62558 | 10521.41 | 1.24% |
| 2025-10-23 | 17.00 | 16.70 | -0.41 | -2.40% | 16.53 | 17.25 | 79311 | 13349.07 | 1.57% |
| 2025-10-22 | 16.80 | 17.11 | -0.06 | -0.35% | 16.80 | 17.70 | 195904 | 34073.24 | 3.88% |
| 2025-10-21 | 16.65 | 17.17 | 0.56 | 3.37% | 16.63 | 17.49 | 171246 | 29451.37 | 3.39% |
| 2025-10-20 | 16.10 | 16.61 | 0.58 | 3.62% | 16.10 | 16.67 | 92762 | 15168.79 | 1.84% |
| 2025-10-17 | 16.65 | 16.03 | -0.62 | -3.72% | 16.03 | 16.65 | 79256 | 12881.12 | 1.57% |
| 2025-10-16 | 16.96 | 16.65 | -0.31 | -1.83% | 16.60 | 16.97 | 45739 | 7636.69 | 0.91% |
| 2025-10-15 | 16.58 | 16.96 | 0.48 | 2.91% | 16.26 | 16.98 | 84617 | 14148.28 | 1.67% |
| 2025-10-14 | 16.79 | 16.48 | -0.32 | -1.90% | 16.37 | 17.06 | 93181 | 15509.55 | 1.84% |
| 2025-10-13 | 16.82 | 16.80 | -0.53 | -3.06% | 16.40 | 16.95 | 131281 | 21916.25 | 2.60% |
华翔股份(603112)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。
