| 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 | 91.50 | 91.45 | 2.10 | 2.35% | 89.93 | 92.36 | 157362 | 143401.78 | 2.76% |
| 2026-03-24 | 85.75 | 89.35 | 5.98 | 7.17% | 85.00 | 89.90 | 192673 | 170087.05 | 3.37% |
| 2026-03-23 | 85.34 | 83.37 | -3.44 | -3.96% | 83.02 | 87.16 | 110991 | 94087.30 | 1.94% |
| 2026-03-20 | 87.65 | 86.81 | -0.15 | -0.17% | 86.81 | 90.20 | 98802 | 87659.48 | 1.73% |
| 2026-03-19 | 87.55 | 86.96 | -1.74 | -1.96% | 86.55 | 88.39 | 47435 | 41456.96 | 0.83% |
| 2026-03-18 | 86.50 | 88.70 | 2.72 | 3.16% | 86.00 | 89.10 | 68999 | 60659.37 | 1.21% |
| 2026-03-17 | 89.16 | 85.98 | -3.12 | -3.50% | 85.90 | 89.60 | 64509 | 56266.98 | 1.13% |
| 2026-03-16 | 90.16 | 89.10 | -1.53 | -1.69% | 87.40 | 90.49 | 61876 | 54970.36 | 1.08% |
| 2026-03-13 | 90.23 | 90.63 | -0.37 | -0.41% | 89.87 | 92.84 | 91491 | 83595.79 | 1.60% |
| 2026-03-12 | 89.10 | 91.00 | 1.83 | 2.05% | 88.82 | 91.23 | 117896 | 106518.92 | 2.06% |
| 2026-03-11 | 86.82 | 89.17 | 2.51 | 2.90% | 86.80 | 92.34 | 132684 | 119705.04 | 2.32% |
| 2026-03-10 | 85.33 | 86.66 | 2.46 | 2.92% | 85.08 | 87.25 | 74375 | 64279.91 | 1.30% |
| 2026-03-09 | 84.30 | 84.20 | -1.99 | -2.31% | 81.18 | 84.65 | 107992 | 89440.85 | 1.89% |
| 2026-03-06 | 87.10 | 86.19 | -2.25 | -2.54% | 85.63 | 88.21 | 79555 | 68834.88 | 1.39% |
| 2026-03-05 | 88.33 | 88.44 | 1.74 | 2.01% | 87.48 | 90.25 | 80614 | 71686.18 | 1.41% |
| 2026-03-04 | 86.05 | 86.70 | 0.25 | 0.29% | 85.53 | 88.20 | 72673 | 63064.77 | 1.27% |
| 2026-03-03 | 89.90 | 86.45 | -3.00 | -3.35% | 86.22 | 90.47 | 93994 | 82730.88 | 1.65% |
| 2026-03-02 | 90.00 | 89.45 | -2.72 | -2.95% | 88.63 | 91.55 | 108613 | 97400.98 | 1.90% |
| 2026-02-27 | 90.40 | 92.17 | -0.03 | -0.03% | 90.06 | 93.25 | 110912 | 101703.65 | 1.94% |
| 2026-02-26 | 88.33 | 92.20 | 3.88 | 4.39% | 88.15 | 92.66 | 154757 | 141007.38 | 2.71% |
| 2026-02-25 | 88.00 | 88.32 | -0.09 | -0.10% | 87.96 | 89.15 | 63792 | 56413.77 | 1.12% |
| 2026-02-24 | 90.28 | 88.41 | -0.47 | -0.53% | 88.33 | 90.32 | 79591 | 70782.33 | 1.39% |
| 2026-02-13 | 88.78 | 88.88 | -0.68 | -0.76% | 87.73 | 89.83 | 95049 | 84399.60 | 1.66% |
| 2026-02-12 | 85.20 | 89.56 | 4.80 | 5.66% | 84.62 | 89.85 | 171425 | 150842.38 | 3.00% |
| 2026-02-11 | 85.79 | 84.76 | -0.46 | -0.54% | 84.48 | 85.79 | 55600 | 47240.14 | 0.97% |
| 2026-02-10 | 84.08 | 85.22 | 1.26 | 1.50% | 83.96 | 86.37 | 84660 | 72317.09 | 1.48% |
| 2026-02-09 | 83.47 | 83.96 | 1.46 | 1.77% | 83.33 | 84.30 | 69193 | 58013.29 | 1.21% |
| 2026-02-06 | 81.51 | 82.50 | 0.33 | 0.40% | 81.05 | 83.70 | 74232 | 61307.95 | 1.30% |
| 2026-02-05 | 82.03 | 82.17 | -0.68 | -0.82% | 81.86 | 82.66 | 52651 | 43276.05 | 0.92% |
| 2026-02-04 | 82.27 | 82.85 | -0.03 | -0.04% | 81.40 | 83.14 | 82796 | 68024.30 | 1.45% |
| 2026-02-03 | 83.65 | 82.88 | -0.27 | -0.32% | 80.84 | 83.94 | 116172 | 95553.26 | 2.03% |
| 2026-02-02 | 86.07 | 83.15 | -3.31 | -3.83% | 82.91 | 86.93 | 110247 | 92994.88 | 1.93% |
| 2026-01-30 | 85.65 | 86.46 | 0.55 | 0.64% | 84.02 | 87.00 | 91117 | 78185.01 | 1.60% |
| 2026-01-29 | 87.60 | 85.91 | -2.02 | -2.30% | 85.51 | 88.26 | 105627 | 91506.57 | 1.85% |
| 2026-01-28 | 88.79 | 87.93 | -0.84 | -0.95% | 87.17 | 89.78 | 116479 | 102601.49 | 2.04% |
| 2026-01-27 | 90.18 | 88.77 | -1.75 | -1.93% | 87.20 | 90.59 | 109832 | 97342.45 | 1.92% |
| 2026-01-26 | 90.00 | 90.52 | 1.06 | 1.18% | 89.51 | 92.65 | 154606 | 140665.27 | 2.71% |
| 2026-01-23 | 90.40 | 89.46 | -0.44 | -0.49% | 89.08 | 90.40 | 108901 | 97411.01 | 1.91% |
| 2026-01-22 | 93.09 | 89.90 | -2.51 | -2.72% | 89.70 | 93.80 | 181165 | 163779.95 | 3.17% |
| 2026-01-21 | 91.61 | 92.41 | 0.18 | 0.20% | 91.17 | 94.36 | 115976 | 107614.08 | 2.03% |
| 2026-01-20 | 94.80 | 92.23 | -2.62 | -2.76% | 91.66 | 95.00 | 125246 | 116036.61 | 2.19% |
| 2026-01-19 | 96.88 | 94.85 | -2.82 | -2.89% | 94.60 | 97.48 | 136553 | 130111.77 | 2.39% |
| 2026-01-16 | 95.50 | 97.67 | 1.94 | 2.03% | 95.50 | 98.59 | 133988 | 130254.76 | 2.35% |
| 2026-01-15 | 95.70 | 95.73 | -0.77 | -0.80% | 94.01 | 96.38 | 91385 | 86932.55 | 1.60% |
| 2026-01-14 | 96.00 | 96.50 | 0.94 | 0.98% | 94.81 | 98.13 | 138199 | 133584.95 | 2.42% |
| 2026-01-13 | 97.00 | 95.56 | -1.69 | -1.74% | 95.38 | 98.48 | 113887 | 110064.38 | 1.99% |
| 2026-01-12 | 97.60 | 97.25 | 0.85 | 0.88% | 94.11 | 97.96 | 158515 | 152008.64 | 2.78% |
| 2026-01-09 | 94.99 | 96.40 | 1.30 | 1.37% | 94.02 | 97.69 | 110731 | 106468.05 | 1.94% |
| 2026-01-08 | 93.47 | 95.10 | 1.90 | 2.04% | 93.40 | 99.23 | 186815 | 181330.25 | 3.27% |
| 2026-01-07 | 95.00 | 93.20 | -1.71 | -1.80% | 92.87 | 95.00 | 96622 | 90702.84 | 1.69% |
| 2026-01-06 | 95.10 | 94.91 | -0.19 | -0.20% | 93.58 | 95.50 | 93598 | 88577.45 | 1.64% |
| 2026-01-05 | 91.54 | 95.10 | 4.36 | 4.80% | 91.13 | 95.20 | 143185 | 134726.03 | 2.51% |
| 2025-12-31 | 93.02 | 90.74 | -1.81 | -1.96% | 90.04 | 93.21 | 75853 | 69102.18 | 1.33% |
| 2025-12-30 | 91.46 | 92.55 | 0.79 | 0.86% | 90.86 | 93.17 | 74994 | 69178.91 | 1.31% |
| 2025-12-29 | 91.80 | 91.76 | -0.21 | -0.23% | 91.45 | 94.25 | 81819 | 75946.69 | 1.43% |
| 2025-12-26 | 93.55 | 91.97 | -1.75 | -1.87% | 91.66 | 93.60 | 73809 | 68216.80 | 1.29% |
| 2025-12-25 | 94.51 | 93.72 | -0.73 | -0.77% | 92.16 | 94.55 | 66376 | 62010.63 | 1.16% |
| 2025-12-24 | 92.66 | 94.45 | 2.14 | 2.32% | 92.55 | 94.96 | 89959 | 84713.29 | 1.57% |
| 2025-12-23 | 92.26 | 92.31 | 0.25 | 0.27% | 91.90 | 94.16 | 63556 | 58919.46 | 1.11% |
| 2025-12-22 | 90.00 | 92.06 | 2.69 | 3.01% | 89.81 | 92.96 | 89736 | 82515.66 | 1.57% |
| 2025-12-19 | 91.40 | 89.37 | -1.03 | -1.14% | 89.32 | 91.49 | 71732 | 64841.56 | 1.26% |
| 2025-12-18 | 92.50 | 90.40 | -3.15 | -3.37% | 90.31 | 92.70 | 74596 | 68049.01 | 1.31% |
| 2025-12-17 | 90.79 | 93.55 | 2.67 | 2.94% | 90.60 | 93.77 | 78613 | 72566.89 | 1.38% |
| 2025-12-16 | 92.40 | 90.88 | -1.72 | -1.86% | 90.01 | 92.97 | 70399 | 64118.11 | 1.23% |
| 2025-12-15 | 93.61 | 92.60 | -2.90 | -3.04% | 92.58 | 95.46 | 86303 | 80868.91 | 1.51% |
| 2025-12-12 | 93.45 | 95.50 | 2.05 | 2.19% | 92.06 | 96.29 | 139723 | 132370.45 | 2.45% |
| 2025-12-11 | 97.12 | 93.45 | -2.67 | -2.78% | 93.38 | 97.58 | 93636 | 89280.08 | 1.64% |
| 2025-12-10 | 97.12 | 96.12 | -1.16 | -1.19% | 93.56 | 97.27 | 144134 | 136965.83 | 2.52% |
| 2025-12-09 | 99.00 | 97.28 | 3.93 | 4.21% | 96.01 | 100.88 | 289631 | 286299.16 | 5.07% |
| 2025-12-08 | 91.45 | 93.35 | 1.90 | 2.08% | 90.66 | 95.55 | 132619 | 123437.54 | 2.32% |
| 2025-12-05 | 89.64 | 91.45 | 2.36 | 2.65% | 89.28 | 92.22 | 119210 | 109073.75 | 2.09% |
| 2025-12-04 | 88.24 | 89.09 | 0.66 | 0.75% | 87.78 | 90.20 | 65284 | 57978.93 | 1.14% |
| 2025-12-03 | 89.13 | 88.43 | -1.17 | -1.31% | 88.22 | 89.97 | 53867 | 47940.10 | 0.94% |
| 2025-12-02 | 90.50 | 89.60 | -0.90 | -0.99% | 89.07 | 91.20 | 72264 | 65003.18 | 1.27% |
| 2025-12-01 | 88.07 | 90.50 | 2.77 | 3.16% | 87.11 | 90.80 | 112608 | 100532.17 | 1.97% |
| 2025-11-28 | 87.10 | 87.73 | 0.58 | 0.67% | 86.37 | 88.20 | 58419 | 51119.58 | 1.02% |
| 2025-11-27 | 88.00 | 87.15 | -1.04 | -1.18% | 86.88 | 89.34 | 84994 | 75018.52 | 1.49% |
| 2025-11-26 | 87.70 | 88.19 | 0.42 | 0.48% | 86.86 | 89.97 | 99104 | 87719.83 | 1.74% |
| 2025-11-25 | 87.30 | 87.77 | 1.40 | 1.62% | 87.30 | 89.39 | 102659 | 90761.95 | 1.80% |
| 2025-11-24 | 85.87 | 86.37 | 1.60 | 1.89% | 83.83 | 87.37 | 100747 | 86295.86 | 1.76% |
华勤技术(603296)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。
