| 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 | 74.27 | 79.53 | 6.72 | 9.23% | 74.27 | 79.66 | 159622 | 123127.90 | 4.84% |
| 2026-02-02 | 75.27 | 72.81 | -4.98 | -6.40% | 72.81 | 78.13 | 142489 | 106342.71 | 4.32% |
| 2026-01-30 | 71.71 | 77.79 | 4.79 | 6.56% | 70.58 | 79.57 | 166313 | 125531.67 | 5.05% |
| 2026-01-29 | 76.00 | 73.00 | -3.00 | -3.95% | 72.30 | 76.89 | 122872 | 91383.69 | 3.73% |
| 2026-01-28 | 77.90 | 76.00 | -0.70 | -0.91% | 74.00 | 80.66 | 170651 | 130911.90 | 5.18% |
| 2026-01-27 | 74.11 | 76.70 | 2.69 | 3.63% | 72.30 | 77.66 | 128752 | 97113.97 | 3.91% |
| 2026-01-26 | 71.88 | 74.01 | 1.64 | 2.27% | 71.62 | 74.96 | 131358 | 96980.47 | 3.99% |
| 2026-01-23 | 73.59 | 72.37 | -0.41 | -0.56% | 70.60 | 73.59 | 94969 | 68282.08 | 2.88% |
| 2026-01-22 | 72.90 | 72.78 | -0.10 | -0.14% | 70.56 | 74.44 | 146191 | 105587.09 | 4.44% |
| 2026-01-21 | 69.13 | 72.88 | 4.45 | 6.50% | 69.13 | 74.47 | 163422 | 118439.91 | 4.96% |
| 2026-01-20 | 68.86 | 68.43 | -0.42 | -0.61% | 66.26 | 70.41 | 123360 | 83943.17 | 3.74% |
| 2026-01-19 | 66.35 | 68.85 | 1.95 | 2.91% | 65.76 | 69.88 | 173580 | 117810.47 | 5.27% |
| 2026-01-16 | 62.60 | 66.90 | 5.30 | 8.60% | 62.32 | 67.76 | 238638 | 157829.70 | 7.24% |
| 2026-01-15 | 60.94 | 61.60 | 0.66 | 1.08% | 60.31 | 61.95 | 84807 | 51790.42 | 2.57% |
| 2026-01-14 | 62.00 | 60.94 | -0.66 | -1.07% | 59.90 | 62.71 | 106977 | 65252.58 | 3.25% |
| 2026-01-13 | 63.19 | 61.60 | -1.59 | -2.52% | 61.57 | 64.30 | 108664 | 67913.08 | 3.30% |
| 2026-01-12 | 62.60 | 63.19 | -0.75 | -1.17% | 62.51 | 63.94 | 91660 | 57849.35 | 2.78% |
| 2026-01-09 | 63.70 | 63.94 | -0.35 | -0.54% | 62.34 | 65.59 | 122026 | 77684.31 | 3.70% |
| 2026-01-08 | 65.92 | 64.29 | -1.63 | -2.47% | 63.33 | 65.96 | 107525 | 69331.14 | 3.26% |
| 2026-01-07 | 63.49 | 65.92 | 2.93 | 4.65% | 63.36 | 67.57 | 168620 | 111320.16 | 5.12% |
| 2026-01-06 | 65.78 | 62.99 | -2.79 | -4.24% | 61.80 | 65.78 | 164758 | 103798.73 | 5.00% |
| 2026-01-05 | 65.00 | 65.78 | 2.77 | 4.40% | 63.80 | 67.88 | 148825 | 97315.58 | 4.52% |
| 2025-12-31 | 62.17 | 63.01 | 1.12 | 1.81% | 61.21 | 63.70 | 106354 | 66449.79 | 3.23% |
| 2025-12-30 | 58.88 | 61.89 | 2.51 | 4.23% | 58.88 | 62.50 | 122328 | 74377.12 | 3.71% |
| 2025-12-29 | 59.15 | 59.38 | -0.06 | -0.10% | 58.41 | 59.94 | 89716 | 53009.13 | 2.72% |
| 2025-12-26 | 61.03 | 59.44 | -2.14 | -3.48% | 58.95 | 61.34 | 128773 | 76990.86 | 3.91% |
| 2025-12-25 | 62.97 | 61.58 | -1.52 | -2.41% | 61.15 | 63.40 | 105204 | 65091.32 | 3.19% |
| 2025-12-24 | 61.80 | 63.10 | 1.33 | 2.15% | 61.12 | 63.72 | 157454 | 98365.56 | 4.78% |
| 2025-12-23 | 61.51 | 61.77 | 0.27 | 0.44% | 60.61 | 62.17 | 103888 | 63806.84 | 3.15% |
| 2025-12-22 | 60.60 | 61.50 | 1.90 | 3.19% | 59.84 | 61.95 | 117271 | 71447.66 | 3.56% |
| 2025-12-19 | 61.00 | 59.60 | -0.60 | -1.00% | 59.00 | 61.49 | 103919 | 62232.46 | 3.15% |
| 2025-12-18 | 62.33 | 60.20 | -2.93 | -4.64% | 59.94 | 63.35 | 171026 | 104559.19 | 5.19% |
| 2025-12-17 | 60.42 | 63.13 | 3.33 | 5.57% | 57.77 | 63.80 | 211758 | 129205.34 | 6.43% |
| 2025-12-16 | 62.00 | 59.80 | -1.70 | -2.76% | 58.88 | 63.00 | 174646 | 105340.81 | 5.30% |
| 2025-12-15 | 61.20 | 61.50 | 0.07 | 0.11% | 60.88 | 63.39 | 227922 | 140987.59 | 6.92% |
| 2025-12-12 | 57.10 | 61.43 | 3.75 | 6.50% | 56.33 | 61.87 | 282093 | 168021.44 | 8.56% |
| 2025-12-11 | 52.80 | 57.68 | 4.40 | 8.26% | 52.44 | 58.36 | 285693 | 160464.34 | 8.67% |
| 2025-12-10 | 50.66 | 53.28 | 2.49 | 4.90% | 50.66 | 53.80 | 135889 | 71739.38 | 4.12% |
| 2025-12-09 | 50.15 | 50.79 | 0.45 | 0.89% | 50.00 | 51.32 | 92032 | 46638.64 | 2.79% |
| 2025-12-08 | 47.63 | 50.34 | 2.54 | 5.31% | 47.63 | 51.08 | 144969 | 72072.69 | 4.40% |
| 2025-12-05 | 46.61 | 47.80 | 0.72 | 1.53% | 46.60 | 47.99 | 45456 | 21613.40 | 1.38% |
| 2025-12-04 | 46.74 | 47.08 | 0.22 | 0.47% | 46.12 | 47.68 | 37403 | 17544.33 | 1.14% |
| 2025-12-03 | 47.25 | 46.86 | -0.53 | -1.12% | 46.60 | 48.67 | 47965 | 22675.46 | 1.46% |
| 2025-12-02 | 46.80 | 47.39 | 0.18 | 0.38% | 46.50 | 47.60 | 49974 | 23548.65 | 1.52% |
| 2025-12-01 | 46.02 | 47.21 | 1.18 | 2.56% | 45.67 | 47.39 | 64080 | 29809.16 | 1.94% |
| 2025-11-28 | 47.00 | 46.03 | -0.37 | -0.80% | 45.68 | 47.00 | 45173 | 20757.07 | 1.37% |
| 2025-11-27 | 47.00 | 46.40 | -0.57 | -1.21% | 46.25 | 48.44 | 70476 | 33516.56 | 2.14% |
| 2025-11-26 | 46.11 | 46.97 | 0.19 | 0.41% | 45.60 | 48.00 | 77018 | 36067.30 | 2.34% |
| 2025-11-25 | 46.18 | 46.78 | 1.23 | 2.70% | 46.18 | 47.39 | 72804 | 34104.15 | 2.21% |
| 2025-11-24 | 46.02 | 45.55 | -0.44 | -0.96% | 44.68 | 46.46 | 68374 | 31155.09 | 2.08% |
| 2025-11-21 | 46.44 | 45.99 | -2.10 | -4.37% | 45.99 | 47.77 | 87344 | 40606.38 | 2.65% |
| 2025-11-20 | 49.50 | 48.09 | 0.08 | 0.17% | 47.81 | 50.79 | 74159 | 36159.57 | 2.25% |
| 2025-11-19 | 47.63 | 48.01 | 0.39 | 0.82% | 47.39 | 48.60 | 62022 | 29830.94 | 1.88% |
| 2025-11-18 | 47.59 | 47.62 | 0.04 | 0.08% | 47.16 | 48.29 | 51553 | 24564.68 | 1.56% |
| 2025-11-17 | 48.66 | 47.58 | -0.75 | -1.55% | 47.47 | 49.12 | 77916 | 37495.53 | 2.36% |
| 2025-11-14 | 50.68 | 48.33 | -3.89 | -7.45% | 48.12 | 50.71 | 172956 | 84545.25 | 5.25% |
| 2025-11-13 | 50.65 | 52.22 | 1.66 | 3.28% | 50.38 | 53.18 | 106326 | 55272.94 | 3.23% |
| 2025-11-12 | 51.60 | 50.56 | -1.18 | -2.28% | 49.83 | 51.72 | 81940 | 41403.56 | 2.49% |
| 2025-11-11 | 52.50 | 51.74 | -0.11 | -0.21% | 51.34 | 52.80 | 74039 | 38555.21 | 2.25% |
| 2025-11-10 | 53.00 | 51.85 | -0.25 | -0.48% | 50.88 | 53.65 | 103215 | 53720.60 | 3.13% |
| 2025-11-07 | 52.30 | 52.10 | -0.63 | -1.19% | 51.50 | 53.77 | 156883 | 82637.58 | 4.76% |
| 2025-11-06 | 48.60 | 52.73 | 4.48 | 9.28% | 48.51 | 53.08 | 289298 | 150670.61 | 8.78% |
| 2025-11-05 | 48.47 | 48.25 | -0.90 | -1.83% | 48.02 | 49.02 | 64464 | 31218.02 | 1.96% |
| 2025-11-04 | 48.87 | 49.15 | 0.12 | 0.24% | 48.63 | 49.94 | 56190 | 27696.13 | 1.71% |
| 2025-11-03 | 49.80 | 49.03 | -0.98 | -1.96% | 48.37 | 50.01 | 70466 | 34344.56 | 2.14% |
| 2025-10-31 | 49.93 | 50.01 | -0.05 | -0.10% | 49.27 | 50.60 | 75900 | 37974.87 | 2.30% |
| 2025-10-30 | 51.30 | 50.06 | -1.30 | -2.53% | 49.58 | 51.30 | 83310 | 41799.68 | 2.53% |
| 2025-10-29 | 50.26 | 51.36 | 0.67 | 1.32% | 50.26 | 51.98 | 107610 | 55218.71 | 3.27% |
| 2025-10-28 | 51.05 | 50.69 | -0.72 | -1.40% | 50.61 | 52.41 | 136839 | 70388.28 | 4.15% |
| 2025-10-27 | 53.59 | 51.41 | -0.45 | -0.87% | 51.35 | 53.60 | 161139 | 84156.33 | 4.89% |
| 2025-10-24 | 48.33 | 51.86 | 3.75 | 7.79% | 48.02 | 51.88 | 198614 | 100048.76 | 6.03% |
| 2025-10-23 | 47.29 | 48.11 | 0.46 | 0.97% | 46.50 | 48.18 | 54920 | 25937.64 | 1.67% |
| 2025-10-22 | 48.90 | 47.65 | -0.79 | -1.63% | 47.20 | 48.90 | 66020 | 31512.83 | 2.00% |
| 2025-10-21 | 47.70 | 48.44 | 0.74 | 1.55% | 47.58 | 49.00 | 61122 | 29603.74 | 1.86% |
| 2025-10-20 | 47.50 | 47.70 | 0.82 | 1.75% | 47.22 | 49.40 | 83798 | 40558.45 | 2.54% |
| 2025-10-17 | 48.10 | 46.88 | -1.37 | -2.84% | 46.83 | 48.80 | 71356 | 33862.69 | 2.17% |
| 2025-10-16 | 49.45 | 48.25 | -1.28 | -2.58% | 48.03 | 49.60 | 69911 | 34096.82 | 2.12% |
| 2025-10-15 | 47.86 | 49.53 | 1.41 | 2.93% | 47.60 | 49.88 | 92348 | 45117.95 | 2.80% |
| 2025-10-14 | 50.28 | 48.12 | -1.91 | -3.82% | 47.80 | 50.78 | 126263 | 61795.68 | 3.83% |
| 2025-10-13 | 49.28 | 50.03 | -1.53 | -2.97% | 48.80 | 50.40 | 135033 | 67069.48 | 4.10% |
华懋科技(603306)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。
