| 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 | 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% |
| 2025-11-21 | 40.00 | 38.43 | -2.92 | -7.06% | 38.43 | 40.50 | 71890 | 28150.20 | 5.06% |
| 2025-11-20 | 42.01 | 41.35 | 0.15 | 0.36% | 40.94 | 42.78 | 59606 | 24790.86 | 4.20% |
| 2025-11-19 | 41.66 | 41.20 | -0.74 | -1.76% | 40.85 | 42.06 | 48708 | 20143.79 | 3.43% |
| 2025-11-18 | 42.51 | 41.94 | -1.14 | -2.65% | 41.68 | 42.85 | 68126 | 28712.82 | 4.80% |
| 2025-11-17 | 40.41 | 43.08 | 3.27 | 8.21% | 40.01 | 43.45 | 143192 | 60548.94 | 10.08% |
| 2025-11-14 | 40.79 | 39.81 | -1.35 | -3.28% | 39.80 | 40.79 | 67850 | 27271.33 | 4.78% |
| 2025-11-13 | 41.37 | 41.16 | -0.21 | -0.51% | 40.95 | 41.86 | 67567 | 27932.22 | 4.76% |
| 2025-11-12 | 42.03 | 41.37 | -1.72 | -3.99% | 40.61 | 42.38 | 87243 | 36127.68 | 6.14% |
| 2025-11-11 | 43.95 | 43.09 | 0.01 | 0.02% | 42.86 | 44.28 | 77666 | 33801.96 | 5.47% |
| 2025-11-10 | 43.90 | 43.08 | -0.83 | -1.89% | 42.60 | 44.40 | 73709 | 31835.55 | 5.19% |
| 2025-11-07 | 44.60 | 43.91 | -1.32 | -2.92% | 43.10 | 44.73 | 88264 | 38783.71 | 6.21% |
| 2025-11-06 | 44.86 | 45.23 | 0.93 | 2.10% | 43.95 | 46.12 | 137101 | 61971.00 | 9.65% |
| 2025-11-05 | 43.52 | 44.30 | -0.70 | -1.56% | 43.32 | 44.68 | 63782 | 28058.23 | 4.49% |
| 2025-11-04 | 46.66 | 45.00 | -1.52 | -3.27% | 44.66 | 46.88 | 72708 | 32970.84 | 5.12% |
| 2025-11-03 | 47.00 | 46.52 | -1.19 | -2.49% | 45.44 | 47.23 | 96668 | 44667.12 | 6.81% |
| 2025-10-31 | 47.92 | 47.71 | -0.02 | -0.04% | 47.28 | 49.50 | 128290 | 61923.37 | 9.03% |
| 2025-10-30 | 49.33 | 47.73 | -2.39 | -4.77% | 47.48 | 50.66 | 153735 | 74908.00 | 10.82% |
| 2025-10-29 | 53.35 | 50.12 | -1.12 | -2.19% | 49.36 | 53.50 | 218281 | 110945.83 | 15.37% |
| 2025-10-28 | 46.28 | 51.24 | 4.66 | 10.00% | 45.92 | 51.24 | 143480 | 70219.20 | 10.10% |
| 2025-10-27 | 45.99 | 46.58 | 0.08 | 0.17% | 44.00 | 46.76 | 135946 | 62182.14 | 9.57% |
| 2025-10-24 | 48.00 | 46.50 | 0.27 | 0.58% | 45.10 | 48.00 | 113960 | 52879.96 | 8.02% |
| 2025-10-23 | 45.78 | 46.23 | 0.78 | 1.72% | 44.18 | 46.78 | 100313 | 46091.91 | 7.06% |
| 2025-10-22 | 42.36 | 45.45 | 3.05 | 7.19% | 41.62 | 46.60 | 126087 | 56493.51 | 8.88% |
| 2025-10-21 | 40.28 | 42.40 | 2.30 | 5.74% | 40.28 | 43.00 | 84384 | 35246.91 | 5.94% |
| 2025-10-20 | 41.00 | 40.10 | -0.85 | -2.08% | 39.55 | 41.76 | 86423 | 35030.68 | 6.09% |
| 2025-10-17 | 45.00 | 40.95 | -4.55 | -10.00% | 40.95 | 45.28 | 107045 | 44707.09 | 7.54% |
| 2025-10-16 | 46.13 | 45.50 | -0.66 | -1.43% | 45.00 | 47.47 | 97636 | 45038.48 | 6.87% |
| 2025-10-15 | 44.04 | 46.16 | 2.36 | 5.39% | 42.88 | 47.05 | 131533 | 59368.89 | 9.26% |
| 2025-10-14 | 44.02 | 43.80 | 1.06 | 2.48% | 43.00 | 46.36 | 138552 | 61530.18 | 9.76% |
| 2025-10-13 | 38.45 | 42.74 | 2.20 | 5.43% | 37.53 | 43.46 | 136626 | 55750.18 | 9.62% |
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。
