| 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 | 78.57 | 77.94 | 3.04 | 4.06% | 76.68 | 79.20 | 103300 | 80726.88 | 3.14% |
| 2026-03-24 | 74.61 | 74.90 | 2.92 | 4.06% | 71.58 | 74.99 | 101611 | 74528.88 | 3.08% |
| 2026-03-23 | 77.62 | 71.98 | -8.00 | -10.00% | 71.98 | 78.00 | 160775 | 120023.31 | 4.88% |
| 2026-03-20 | 81.60 | 79.98 | 1.43 | 1.82% | 79.98 | 84.80 | 143188 | 118285.98 | 4.35% |
| 2026-03-19 | 79.82 | 78.55 | -2.75 | -3.38% | 77.95 | 80.80 | 65489 | 51843.39 | 1.99% |
| 2026-03-18 | 80.92 | 81.30 | 1.97 | 2.48% | 79.63 | 81.90 | 81494 | 65942.88 | 2.47% |
| 2026-03-17 | 87.00 | 79.33 | -6.05 | -7.09% | 78.67 | 87.00 | 133784 | 108223.48 | 4.06% |
| 2026-03-16 | 87.00 | 85.38 | -2.79 | -3.16% | 81.66 | 87.55 | 150651 | 125903.64 | 4.57% |
| 2026-03-13 | 88.33 | 88.17 | -0.91 | -1.02% | 87.81 | 91.21 | 110056 | 98481.42 | 3.34% |
| 2026-03-12 | 89.13 | 89.08 | 0.13 | 0.15% | 87.36 | 92.68 | 138248 | 124723.77 | 4.20% |
| 2026-03-11 | 88.62 | 88.95 | 1.35 | 1.54% | 87.76 | 91.18 | 144607 | 129878.48 | 4.39% |
| 2026-03-10 | 84.10 | 87.60 | 5.53 | 6.74% | 83.22 | 87.87 | 143261 | 122481.56 | 4.35% |
| 2026-03-09 | 79.99 | 82.07 | -1.27 | -1.52% | 75.41 | 82.28 | 177662 | 139009.64 | 5.39% |
| 2026-03-06 | 85.02 | 83.34 | -2.01 | -2.36% | 82.01 | 86.70 | 104264 | 87989.66 | 3.16% |
| 2026-03-05 | 87.00 | 85.35 | -2.06 | -2.36% | 84.35 | 89.92 | 181073 | 157090.69 | 5.50% |
| 2026-03-04 | 85.85 | 87.41 | -0.40 | -0.46% | 85.41 | 90.86 | 135146 | 118449.01 | 4.10% |
| 2026-03-03 | 95.00 | 87.81 | -0.55 | -0.62% | 87.20 | 95.48 | 263784 | 241219.20 | 8.01% |
| 2026-03-02 | 86.00 | 88.36 | 0.41 | 0.47% | 85.55 | 90.65 | 129384 | 114971.20 | 3.93% |
| 2026-02-27 | 86.00 | 87.95 | -0.56 | -0.63% | 85.30 | 88.38 | 103373 | 89851.57 | 3.14% |
| 2026-02-26 | 87.74 | 88.51 | 2.04 | 2.36% | 87.01 | 89.86 | 143470 | 126564.47 | 4.35% |
| 2026-02-25 | 85.83 | 86.47 | 0.97 | 1.13% | 84.70 | 87.71 | 167236 | 144009.22 | 5.08% |
| 2026-02-24 | 79.00 | 85.50 | 7.54 | 9.67% | 77.42 | 85.76 | 249332 | 207515.94 | 7.57% |
| 2026-02-13 | 74.26 | 77.96 | 2.87 | 3.82% | 74.08 | 79.50 | 143000 | 111109.67 | 4.34% |
| 2026-02-12 | 75.30 | 75.09 | -0.08 | -0.11% | 73.88 | 77.50 | 158732 | 119314.32 | 4.82% |
| 2026-02-11 | 76.27 | 75.17 | -2.13 | -2.76% | 75.00 | 77.70 | 103107 | 77986.41 | 3.13% |
| 2026-02-10 | 78.08 | 77.30 | -0.39 | -0.50% | 75.88 | 79.99 | 100420 | 77628.98 | 3.05% |
| 2026-02-09 | 80.00 | 77.69 | 0.29 | 0.37% | 76.20 | 80.68 | 156114 | 121907.09 | 4.74% |
| 2026-02-06 | 78.01 | 77.40 | -1.43 | -1.81% | 77.33 | 81.48 | 129593 | 102168.41 | 3.93% |
| 2026-02-05 | 81.31 | 78.83 | -2.77 | -3.39% | 76.75 | 81.90 | 132694 | 104239.59 | 4.03% |
| 2026-02-04 | 81.00 | 81.60 | 2.07 | 2.60% | 78.91 | 82.11 | 150780 | 121676.45 | 4.58% |
| 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% |
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。
