| 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 | 22.40 | 22.65 | 0.24 | 1.07% | 22.25 | 22.81 | 70657 | 15902.66 | 2.09% |
| 2026-02-02 | 24.00 | 22.41 | -1.55 | -6.47% | 22.40 | 24.30 | 115048 | 26477.68 | 3.40% |
| 2026-01-30 | 24.74 | 23.96 | -0.77 | -3.11% | 23.55 | 24.91 | 116342 | 27981.42 | 3.44% |
| 2026-01-29 | 24.43 | 24.73 | 0.01 | 0.04% | 24.12 | 26.35 | 205832 | 52226.74 | 6.08% |
| 2026-01-28 | 24.10 | 24.72 | 0.54 | 2.23% | 23.30 | 25.06 | 316406 | 77689.47 | 9.35% |
| 2026-01-27 | 22.50 | 24.18 | 2.20 | 10.01% | 22.50 | 24.18 | 135287 | 32403.48 | 4.00% |
| 2026-01-26 | 22.02 | 21.98 | -0.02 | -0.09% | 21.52 | 22.80 | 107325 | 23668.27 | 3.17% |
| 2026-01-23 | 21.80 | 22.00 | 0.34 | 1.57% | 21.62 | 22.25 | 71088 | 15542.12 | 2.10% |
| 2026-01-22 | 21.68 | 21.66 | -0.02 | -0.09% | 21.28 | 22.07 | 71648 | 15511.08 | 2.12% |
| 2026-01-21 | 21.46 | 21.68 | 0.15 | 0.70% | 21.09 | 22.00 | 75321 | 16237.60 | 2.22% |
| 2026-01-20 | 21.97 | 21.53 | -0.44 | -2.00% | 21.37 | 22.15 | 83110 | 18023.43 | 2.45% |
| 2026-01-19 | 20.98 | 21.97 | 1.12 | 5.37% | 20.85 | 21.98 | 108423 | 23268.67 | 3.20% |
| 2026-01-16 | 20.78 | 20.85 | 0.03 | 0.14% | 20.21 | 20.98 | 81082 | 16769.55 | 2.40% |
| 2026-01-15 | 21.25 | 20.82 | -0.43 | -2.02% | 20.65 | 21.39 | 77170 | 16133.12 | 2.28% |
| 2026-01-14 | 21.65 | 21.25 | -0.43 | -1.98% | 21.00 | 21.95 | 100862 | 21570.54 | 2.98% |
| 2026-01-13 | 22.29 | 21.68 | -0.60 | -2.69% | 21.61 | 22.35 | 87804 | 19326.22 | 2.59% |
| 2026-01-12 | 22.80 | 22.28 | -0.58 | -2.54% | 22.06 | 23.00 | 114495 | 25610.48 | 3.38% |
| 2026-01-09 | 21.80 | 22.86 | 1.04 | 4.77% | 21.66 | 23.15 | 173876 | 39574.74 | 5.14% |
| 2026-01-08 | 20.82 | 21.82 | 0.91 | 4.35% | 20.52 | 22.06 | 135465 | 29146.83 | 4.00% |
| 2026-01-07 | 20.93 | 20.91 | -0.03 | -0.14% | 20.51 | 21.06 | 69337 | 14407.54 | 2.05% |
| 2026-01-06 | 20.70 | 20.94 | 0.24 | 1.16% | 20.23 | 21.09 | 120854 | 24964.45 | 3.57% |
| 2026-01-05 | 21.16 | 20.70 | -0.46 | -2.17% | 20.61 | 21.66 | 109928 | 23250.43 | 3.25% |
| 2025-12-31 | 21.80 | 21.16 | -0.31 | -1.44% | 20.96 | 21.80 | 73053 | 15514.03 | 2.16% |
| 2025-12-30 | 21.62 | 21.47 | -0.25 | -1.15% | 21.39 | 21.82 | 58580 | 12642.79 | 1.73% |
| 2025-12-29 | 21.61 | 21.72 | 0.07 | 0.32% | 21.44 | 22.50 | 90792 | 19784.18 | 2.68% |
| 2025-12-26 | 21.80 | 21.65 | -0.24 | -1.10% | 21.32 | 22.00 | 73520 | 15902.54 | 2.17% |
| 2025-12-25 | 21.80 | 21.89 | -0.04 | -0.18% | 21.68 | 22.17 | 62403 | 13664.58 | 1.84% |
| 2025-12-24 | 21.40 | 21.93 | 0.52 | 2.43% | 21.14 | 22.11 | 132886 | 28784.71 | 3.93% |
| 2025-12-23 | 22.18 | 21.41 | -0.94 | -4.21% | 21.21 | 22.52 | 186572 | 40662.93 | 5.51% |
| 2025-12-22 | 22.91 | 22.35 | -0.47 | -2.06% | 22.11 | 23.00 | 138934 | 31464.72 | 4.10% |
| 2025-12-19 | 22.08 | 22.82 | 0.62 | 2.79% | 22.08 | 23.88 | 184566 | 42591.29 | 5.45% |
| 2025-12-18 | 21.77 | 22.20 | 0.39 | 1.79% | 21.66 | 22.59 | 161024 | 35703.83 | 4.76% |
| 2025-12-17 | 21.40 | 21.81 | 0.07 | 0.32% | 19.67 | 22.00 | 323258 | 67762.63 | 9.55% |
| 2025-12-16 | 21.26 | 21.74 | 0.48 | 2.26% | 20.93 | 21.88 | 148226 | 31839.68 | 4.38% |
| 2025-12-15 | 21.11 | 21.26 | 0.10 | 0.47% | 21.08 | 21.99 | 151542 | 32545.00 | 4.48% |
| 2025-12-12 | 21.01 | 21.16 | -0.03 | -0.14% | 20.85 | 21.61 | 196071 | 41586.57 | 5.79% |
| 2025-12-11 | 20.08 | 21.19 | 1.23 | 6.16% | 20.08 | 21.89 | 265446 | 55776.03 | 7.84% |
| 2025-12-10 | 19.02 | 19.96 | 0.95 | 5.00% | 18.65 | 20.29 | 221176 | 43143.97 | 6.53% |
| 2025-12-09 | 18.25 | 19.01 | 0.63 | 3.43% | 18.10 | 19.06 | 201765 | 37805.60 | 5.96% |
| 2025-12-08 | 18.00 | 18.38 | 0.38 | 2.11% | 17.87 | 18.55 | 137542 | 25096.11 | 4.06% |
| 2025-12-05 | 18.12 | 18.00 | 0.03 | 0.17% | 17.39 | 18.15 | 111491 | 19836.18 | 3.29% |
| 2025-12-04 | 18.32 | 17.97 | 0.01 | 0.06% | 17.77 | 18.48 | 169049 | 30696.72 | 4.99% |
| 2025-12-03 | 18.13 | 17.96 | -0.17 | -0.94% | 17.68 | 18.58 | 165366 | 29872.95 | 4.88% |
| 2025-12-02 | 18.00 | 18.13 | 0.54 | 3.07% | 17.60 | 18.38 | 257315 | 46479.57 | 7.60% |
| 2025-12-01 | 16.00 | 17.59 | 1.60 | 10.01% | 15.99 | 17.59 | 220616 | 37671.46 | 6.52% |
| 2025-11-28 | 15.13 | 15.99 | 0.86 | 5.68% | 15.03 | 16.08 | 102476 | 16031.63 | 3.03% |
| 2025-11-27 | 15.02 | 15.13 | 0.17 | 1.14% | 14.96 | 15.28 | 24672 | 3741.77 | 0.73% |
| 2025-11-26 | 15.07 | 14.96 | -0.13 | -0.86% | 14.96 | 15.23 | 23614 | 3566.12 | 0.70% |
| 2025-11-25 | 14.86 | 15.09 | 0.23 | 1.55% | 14.86 | 15.24 | 35362 | 5349.53 | 1.04% |
| 2025-11-24 | 14.84 | 14.86 | 0.05 | 0.34% | 14.63 | 14.98 | 31747 | 4694.89 | 0.94% |
| 2025-11-21 | 15.00 | 14.81 | -0.36 | -2.37% | 14.63 | 15.17 | 54878 | 8170.64 | 1.62% |
| 2025-11-20 | 15.65 | 15.17 | -0.43 | -2.76% | 15.13 | 15.89 | 48841 | 7506.19 | 1.44% |
| 2025-11-19 | 16.20 | 15.60 | -0.61 | -3.76% | 15.60 | 16.20 | 60764 | 9587.02 | 1.79% |
| 2025-11-18 | 15.60 | 16.21 | 0.61 | 3.91% | 15.40 | 16.36 | 100632 | 16131.31 | 2.97% |
| 2025-11-17 | 15.63 | 15.60 | -0.05 | -0.32% | 15.35 | 15.66 | 28375 | 4400.14 | 0.84% |
| 2025-11-14 | 15.50 | 15.65 | 0.07 | 0.45% | 15.48 | 15.79 | 31712 | 4972.84 | 0.94% |
| 2025-11-13 | 15.70 | 15.58 | -0.09 | -0.57% | 15.22 | 15.70 | 40113 | 6227.84 | 1.18% |
| 2025-11-12 | 16.03 | 15.67 | -0.36 | -2.25% | 15.47 | 16.03 | 51331 | 8075.28 | 1.52% |
| 2025-11-11 | 15.98 | 16.03 | 0.05 | 0.31% | 15.88 | 16.07 | 33554 | 5356.61 | 0.99% |
| 2025-11-10 | 16.00 | 15.98 | -0.02 | -0.13% | 15.91 | 16.15 | 32413 | 5185.41 | 0.96% |
| 2025-11-07 | 16.07 | 16.00 | -0.20 | -1.23% | 15.98 | 16.18 | 39656 | 6359.61 | 1.17% |
| 2025-11-06 | 16.03 | 16.20 | 0.12 | 0.75% | 16.03 | 16.51 | 46526 | 7550.39 | 1.37% |
| 2025-11-05 | 15.92 | 16.08 | -0.03 | -0.19% | 15.85 | 16.18 | 26801 | 4307.12 | 0.79% |
| 2025-11-04 | 16.37 | 16.11 | -0.32 | -1.95% | 16.03 | 16.52 | 45377 | 7341.26 | 1.34% |
| 2025-11-03 | 16.93 | 16.43 | -0.42 | -2.49% | 16.30 | 16.95 | 54445 | 9028.62 | 1.61% |
| 2025-10-31 | 16.58 | 16.85 | 0.26 | 1.57% | 16.45 | 16.96 | 68423 | 11516.01 | 2.02% |
| 2025-10-30 | 16.19 | 16.59 | 0.39 | 2.41% | 16.06 | 17.00 | 107118 | 17695.74 | 3.16% |
| 2025-10-29 | 15.99 | 16.20 | 0.09 | 0.56% | 15.98 | 16.34 | 40665 | 6588.33 | 1.20% |
| 2025-10-28 | 16.06 | 16.11 | 0.06 | 0.37% | 15.90 | 16.44 | 51079 | 8240.62 | 1.51% |
| 2025-10-27 | 15.88 | 16.05 | 0.17 | 1.07% | 15.88 | 16.15 | 37986 | 6092.02 | 1.12% |
| 2025-10-24 | 16.00 | 15.88 | -0.12 | -0.75% | 15.82 | 16.10 | 44425 | 7084.30 | 1.31% |
| 2025-10-23 | 16.19 | 16.00 | -0.28 | -1.72% | 15.81 | 16.19 | 49766 | 7936.53 | 1.47% |
| 2025-10-22 | 16.16 | 16.28 | 0.08 | 0.49% | 16.02 | 16.38 | 46050 | 7473.31 | 1.36% |
| 2025-10-21 | 16.21 | 16.20 | -0.05 | -0.31% | 15.97 | 16.33 | 43546 | 7019.08 | 1.29% |
| 2025-10-20 | 15.95 | 16.25 | 0.39 | 2.46% | 15.93 | 16.35 | 48316 | 7828.20 | 1.43% |
| 2025-10-17 | 16.30 | 15.86 | -0.43 | -2.64% | 15.73 | 16.30 | 60243 | 9601.01 | 1.78% |
| 2025-10-16 | 16.45 | 16.29 | -0.15 | -0.91% | 16.25 | 16.57 | 46996 | 7692.91 | 1.39% |
| 2025-10-15 | 16.30 | 16.44 | 0.25 | 1.54% | 16.15 | 16.49 | 57095 | 9333.71 | 1.69% |
| 2025-10-14 | 16.76 | 16.19 | -0.59 | -3.52% | 16.15 | 17.02 | 88911 | 14617.55 | 2.63% |
| 2025-10-13 | 16.45 | 16.78 | -0.55 | -3.17% | 16.20 | 16.91 | 91602 | 15252.98 | 2.71% |
华培动力(603121)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。
