| 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 | 61.90 | 62.97 | 1.28 | 2.07% | 61.22 | 64.29 | 100595 | 63037.48 | 6.42% |
| 2026-03-24 | 59.22 | 61.69 | 3.79 | 6.55% | 56.95 | 61.83 | 109980 | 65188.89 | 7.01% |
| 2026-03-23 | 59.85 | 57.90 | -4.70 | -7.51% | 57.24 | 61.65 | 111454 | 66165.05 | 7.11% |
| 2026-03-20 | 65.30 | 62.60 | -1.92 | -2.98% | 62.41 | 66.27 | 76962 | 49663.42 | 4.91% |
| 2026-03-19 | 66.00 | 64.52 | -2.58 | -3.85% | 64.00 | 67.03 | 69182 | 45385.39 | 4.41% |
| 2026-03-18 | 66.65 | 67.10 | 1.76 | 2.69% | 64.90 | 67.31 | 62538 | 41462.79 | 3.99% |
| 2026-03-17 | 70.00 | 65.34 | -3.73 | -5.40% | 65.00 | 70.00 | 82334 | 55061.45 | 5.25% |
| 2026-03-16 | 68.11 | 69.07 | 0.46 | 0.67% | 66.66 | 69.36 | 77092 | 52461.20 | 4.92% |
| 2026-03-13 | 69.04 | 68.61 | -0.43 | -0.62% | 67.69 | 70.76 | 96719 | 66728.96 | 6.17% |
| 2026-03-12 | 69.65 | 69.04 | -1.20 | -1.71% | 67.50 | 71.70 | 81982 | 56835.69 | 5.23% |
| 2026-03-11 | 70.80 | 70.24 | -0.56 | -0.79% | 69.42 | 72.99 | 109283 | 77296.20 | 6.97% |
| 2026-03-10 | 67.80 | 70.80 | 4.94 | 7.50% | 67.10 | 71.99 | 154553 | 107987.33 | 9.86% |
| 2026-03-09 | 67.00 | 65.86 | -4.51 | -6.41% | 63.38 | 67.43 | 144431 | 93707.62 | 9.21% |
| 2026-03-06 | 74.50 | 70.37 | -4.66 | -6.21% | 69.85 | 75.23 | 163573 | 117180.94 | 10.43% |
| 2026-03-05 | 80.62 | 75.03 | -2.57 | -3.31% | 74.08 | 80.80 | 115531 | 88046.89 | 7.37% |
| 2026-03-04 | 77.63 | 77.60 | -2.18 | -2.73% | 76.51 | 82.20 | 120169 | 94995.70 | 7.66% |
| 2026-03-03 | 85.15 | 79.78 | -1.52 | -1.87% | 79.00 | 88.15 | 176447 | 144624.61 | 11.25% |
| 2026-03-02 | 80.00 | 81.30 | -0.18 | -0.22% | 79.90 | 85.28 | 147829 | 121916.27 | 9.43% |
| 2026-02-27 | 79.00 | 81.48 | 0.74 | 0.92% | 76.70 | 82.50 | 145058 | 115511.88 | 9.25% |
| 2026-02-26 | 78.45 | 80.74 | 2.29 | 2.92% | 74.47 | 82.31 | 161688 | 127848.55 | 10.31% |
| 2026-02-25 | 79.00 | 78.45 | -1.13 | -1.42% | 75.36 | 80.21 | 129866 | 100562.28 | 8.28% |
| 2026-02-24 | 82.41 | 79.58 | -0.35 | -0.44% | 79.00 | 84.55 | 133274 | 108477.73 | 8.51% |
| 2026-02-13 | 76.81 | 79.93 | 2.32 | 2.99% | 75.47 | 82.60 | 140428 | 111285.07 | 8.96% |
| 2026-02-12 | 76.55 | 77.61 | 0.52 | 0.67% | 75.00 | 79.00 | 121736 | 93703.88 | 8.57% |
| 2026-02-11 | 75.27 | 77.09 | 1.82 | 2.42% | 75.27 | 81.70 | 149832 | 117496.92 | 10.55% |
| 2026-02-10 | 70.00 | 75.27 | 2.92 | 4.04% | 70.00 | 78.50 | 150784 | 114341.82 | 10.62% |
| 2026-02-09 | 67.19 | 72.35 | 6.23 | 9.42% | 65.01 | 72.35 | 157092 | 109177.23 | 11.06% |
| 2026-02-06 | 63.91 | 66.12 | -0.23 | -0.35% | 63.00 | 68.38 | 125279 | 82316.20 | 8.82% |
| 2026-02-05 | 64.06 | 66.35 | 0.81 | 1.24% | 64.06 | 70.08 | 119584 | 80269.23 | 8.42% |
| 2026-02-04 | 64.36 | 65.54 | 0.95 | 1.47% | 64.36 | 68.23 | 99759 | 66230.21 | 7.02% |
| 2026-02-03 | 65.51 | 64.59 | 0.23 | 0.36% | 63.11 | 66.75 | 78915 | 51144.04 | 5.56% |
| 2026-02-02 | 66.05 | 64.36 | -2.67 | -3.98% | 64.33 | 67.93 | 61172 | 40178.87 | 4.31% |
| 2026-01-30 | 64.11 | 67.03 | 0.93 | 1.41% | 64.11 | 67.56 | 92641 | 61204.90 | 6.52% |
| 2026-01-29 | 70.26 | 66.10 | -4.18 | -5.95% | 65.85 | 71.98 | 117805 | 80453.93 | 8.29% |
| 2026-01-28 | 70.16 | 70.28 | -0.79 | -1.11% | 68.40 | 70.77 | 83892 | 58391.99 | 5.91% |
| 2026-01-27 | 65.35 | 71.07 | 4.58 | 6.89% | 63.98 | 72.43 | 135433 | 92416.77 | 9.54% |
| 2026-01-26 | 69.81 | 66.49 | -2.71 | -3.92% | 65.80 | 69.95 | 117577 | 79284.48 | 8.28% |
| 2026-01-23 | 71.32 | 69.20 | -2.42 | -3.38% | 68.01 | 71.64 | 101309 | 69923.17 | 7.13% |
| 2026-01-22 | 71.39 | 71.62 | 2.67 | 3.87% | 68.90 | 72.65 | 139189 | 98501.34 | 9.80% |
| 2026-01-21 | 65.54 | 68.95 | 3.08 | 4.68% | 63.88 | 71.50 | 148178 | 100041.23 | 10.43% |
| 2026-01-20 | 65.09 | 65.87 | 2.06 | 3.23% | 63.90 | 67.72 | 184803 | 121485.09 | 13.01% |
| 2026-01-19 | 58.11 | 63.81 | 5.80 | 10.00% | 57.11 | 63.81 | 164696 | 102540.28 | 11.60% |
| 2026-01-16 | 55.15 | 58.01 | 2.82 | 5.11% | 54.19 | 58.96 | 151825 | 85847.36 | 10.69% |
| 2026-01-15 | 55.08 | 55.19 | 0.79 | 1.45% | 51.80 | 56.60 | 180293 | 97862.45 | 12.69% |
| 2026-01-14 | 55.99 | 54.40 | -1.59 | -2.84% | 53.20 | 56.27 | 112165 | 60898.80 | 7.90% |
| 2026-01-13 | 57.20 | 55.99 | -0.92 | -1.62% | 55.18 | 57.49 | 82774 | 46492.82 | 5.83% |
| 2026-01-12 | 53.66 | 56.91 | 2.16 | 3.95% | 53.66 | 58.60 | 106231 | 60154.91 | 7.48% |
| 2026-01-09 | 51.50 | 54.75 | 2.76 | 5.31% | 50.80 | 56.14 | 113303 | 61037.77 | 7.98% |
| 2026-01-08 | 52.00 | 51.99 | -0.21 | -0.40% | 50.88 | 52.48 | 66491 | 34461.73 | 4.68% |
| 2026-01-07 | 49.33 | 52.20 | 2.86 | 5.80% | 49.33 | 53.28 | 115570 | 59936.78 | 8.14% |
| 2026-01-06 | 50.70 | 49.34 | -1.68 | -3.29% | 48.56 | 51.20 | 107307 | 52902.05 | 7.56% |
| 2026-01-05 | 50.38 | 51.02 | 1.42 | 2.86% | 49.87 | 53.30 | 99520 | 51153.98 | 7.01% |
| 2025-12-31 | 50.18 | 49.60 | -0.38 | -0.76% | 49.05 | 51.48 | 81434 | 40714.19 | 5.73% |
| 2025-12-30 | 49.94 | 49.98 | -0.71 | -1.40% | 49.50 | 50.84 | 126637 | 63499.77 | 8.92% |
| 2025-12-29 | 49.21 | 50.69 | 3.68 | 7.83% | 48.13 | 51.71 | 201344 | 101190.73 | 14.18% |
| 2025-12-26 | 45.80 | 47.01 | 1.25 | 2.73% | 45.10 | 47.96 | 86160 | 40398.47 | 6.07% |
| 2025-12-25 | 47.16 | 45.76 | -1.47 | -3.11% | 45.67 | 47.67 | 86302 | 39829.32 | 6.08% |
| 2025-12-24 | 44.75 | 47.23 | 2.54 | 5.68% | 44.70 | 48.30 | 118881 | 55191.62 | 8.37% |
| 2025-12-23 | 42.62 | 44.69 | 1.91 | 4.46% | 42.58 | 45.52 | 79836 | 35263.98 | 5.62% |
| 2025-12-22 | 41.68 | 42.78 | 1.54 | 3.73% | 41.52 | 43.09 | 57700 | 24564.11 | 4.06% |
| 2025-12-19 | 43.14 | 41.24 | -1.65 | -3.85% | 41.00 | 43.47 | 78391 | 32809.41 | 5.52% |
| 2025-12-18 | 42.80 | 42.89 | -1.01 | -2.30% | 42.13 | 43.70 | 53285 | 22838.83 | 3.75% |
| 2025-12-17 | 43.23 | 43.90 | 1.07 | 2.50% | 42.17 | 44.24 | 64715 | 28000.43 | 4.56% |
| 2025-12-16 | 44.33 | 42.83 | -1.99 | -4.44% | 42.50 | 44.75 | 51209 | 22157.25 | 3.61% |
| 2025-12-15 | 43.33 | 44.82 | 1.31 | 3.01% | 43.13 | 46.20 | 75160 | 33840.03 | 5.29% |
| 2025-12-12 | 43.82 | 43.51 | -0.71 | -1.61% | 42.80 | 44.22 | 45787 | 19936.93 | 3.22% |
| 2025-12-11 | 45.28 | 44.22 | -1.06 | -2.34% | 44.21 | 45.48 | 40034 | 17896.12 | 2.82% |
| 2025-12-10 | 45.86 | 45.28 | -0.71 | -1.54% | 44.48 | 46.15 | 55223 | 24876.93 | 3.89% |
| 2025-12-09 | 45.31 | 45.99 | 0.64 | 1.41% | 45.00 | 47.60 | 86560 | 39840.00 | 6.09% |
| 2025-12-08 | 42.80 | 45.35 | 2.53 | 5.91% | 42.50 | 46.36 | 92074 | 41187.11 | 6.48% |
| 2025-12-05 | 42.27 | 42.82 | 0.26 | 0.61% | 41.55 | 42.99 | 36845 | 15643.49 | 2.59% |
| 2025-12-04 | 42.62 | 42.56 | -0.32 | -0.75% | 41.60 | 43.09 | 35427 | 15018.98 | 2.49% |
| 2025-12-03 | 43.50 | 42.88 | -0.37 | -0.86% | 42.62 | 43.69 | 48592 | 20937.83 | 3.42% |
| 2025-12-02 | 44.19 | 43.25 | -1.56 | -3.48% | 43.03 | 44.49 | 57019 | 24861.84 | 4.01% |
| 2025-12-01 | 44.95 | 44.81 | 0.67 | 1.52% | 43.78 | 45.00 | 56799 | 25317.92 | 4.00% |
| 2025-11-28 | 43.87 | 44.14 | -0.23 | -0.52% | 43.34 | 45.17 | 67290 | 29782.64 | 4.74% |
| 2025-11-27 | 43.45 | 44.37 | 0.70 | 1.60% | 43.30 | 46.15 | 102035 | 45548.13 | 7.18% |
| 2025-11-26 | 42.88 | 43.67 | 0.69 | 1.61% | 42.88 | 45.35 | 164920 | 72997.99 | 11.61% |
| 2025-11-25 | 39.57 | 42.98 | 3.91 | 10.01% | 39.50 | 42.98 | 127859 | 53528.80 | 9.00% |
| 2025-11-24 | 38.52 | 39.07 | 0.64 | 1.67% | 38.05 | 39.40 | 50757 | 19678.31 | 3.57% |
华正新材(603186)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。
