| 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 | 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% |
| 2025-11-21 | 85.56 | 84.77 | -2.41 | -2.76% | 84.56 | 86.15 | 81108 | 69141.81 | 1.42% |
| 2025-11-20 | 87.60 | 87.18 | 0.99 | 1.15% | 86.03 | 88.39 | 87465 | 76443.91 | 1.53% |
| 2025-11-19 | 86.03 | 86.19 | 0.31 | 0.36% | 85.88 | 87.29 | 70169 | 60694.09 | 1.23% |
| 2025-11-18 | 86.00 | 85.88 | -0.74 | -0.85% | 85.51 | 88.28 | 107679 | 93584.99 | 1.89% |
| 2025-11-17 | 88.00 | 86.62 | -1.99 | -2.25% | 86.03 | 88.61 | 103438 | 90124.03 | 1.81% |
| 2025-11-14 | 89.70 | 88.61 | -2.52 | -2.77% | 88.50 | 89.87 | 78732 | 70220.94 | 1.38% |
| 2025-11-13 | 89.80 | 91.13 | 1.18 | 1.31% | 89.53 | 91.39 | 83160 | 75412.52 | 1.46% |
| 2025-11-12 | 90.44 | 89.95 | -0.82 | -0.90% | 88.16 | 91.39 | 110750 | 99516.38 | 1.94% |
| 2025-11-11 | 93.10 | 90.77 | -1.58 | -1.71% | 90.59 | 93.50 | 87262 | 79967.66 | 1.53% |
| 2025-11-10 | 94.60 | 92.35 | -1.93 | -2.05% | 90.18 | 95.49 | 154400 | 141384.33 | 2.70% |
| 2025-11-07 | 95.98 | 94.28 | -2.82 | -2.90% | 94.01 | 96.55 | 92377 | 87818.07 | 1.62% |
| 2025-11-06 | 95.78 | 97.10 | 1.95 | 2.05% | 94.50 | 97.43 | 102261 | 98331.52 | 1.79% |
| 2025-11-05 | 94.10 | 95.15 | -1.39 | -1.44% | 93.30 | 95.68 | 85668 | 81040.88 | 1.50% |
| 2025-11-04 | 100.20 | 96.54 | -3.76 | -3.75% | 95.61 | 100.72 | 108119 | 105033.52 | 1.89% |
| 2025-11-03 | 100.07 | 100.30 | -1.32 | -1.30% | 98.48 | 101.18 | 98169 | 98039.76 | 1.72% |
| 2025-10-31 | 105.75 | 101.62 | -4.27 | -4.03% | 101.38 | 106.47 | 142785 | 147449.36 | 2.50% |
| 2025-10-30 | 107.66 | 105.89 | -1.16 | -1.08% | 103.88 | 110.99 | 218802 | 234853.06 | 3.83% |
| 2025-10-29 | 101.00 | 107.05 | 5.28 | 5.19% | 100.90 | 109.22 | 188762 | 198983.08 | 3.30% |
| 2025-10-28 | 99.98 | 101.77 | 3.97 | 4.06% | 99.16 | 103.96 | 185434 | 187833.34 | 3.25% |
| 2025-10-27 | 96.51 | 97.80 | 2.40 | 2.52% | 95.42 | 98.11 | 120400 | 116679.48 | 2.11% |
| 2025-10-24 | 92.08 | 95.40 | 4.29 | 4.71% | 91.66 | 95.40 | 113975 | 106964.05 | 2.00% |
| 2025-10-23 | 91.46 | 91.11 | -0.60 | -0.65% | 89.02 | 92.18 | 68908 | 62283.14 | 1.21% |
| 2025-10-22 | 92.60 | 91.71 | -1.79 | -1.91% | 91.12 | 92.90 | 83867 | 77071.96 | 1.47% |
| 2025-10-21 | 94.00 | 93.50 | 0.07 | 0.07% | 93.03 | 94.98 | 118840 | 111602.41 | 2.08% |
| 2025-10-20 | 92.80 | 93.43 | 2.12 | 2.32% | 92.28 | 93.88 | 93400 | 87015.09 | 1.64% |
| 2025-10-17 | 94.68 | 91.31 | -3.45 | -3.64% | 91.07 | 95.48 | 87439 | 81254.42 | 1.53% |
| 2025-10-16 | 94.61 | 94.76 | -0.98 | -1.02% | 94.40 | 96.79 | 65129 | 62155.21 | 1.14% |
| 2025-10-15 | 93.00 | 95.74 | 2.87 | 3.09% | 91.86 | 95.83 | 94935 | 89335.64 | 1.66% |
| 2025-10-14 | 97.60 | 92.87 | -4.16 | -4.29% | 92.22 | 99.40 | 149157 | 141540.03 | 2.61% |
| 2025-10-13 | 92.73 | 97.03 | -0.57 | -0.58% | 91.74 | 97.46 | 143672 | 136362.17 | 2.52% |
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。
