| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 51.02 | 50.88 | -0.64 | -1.24% | 50.41 | 53.20 | 90870 | 47044.47 | 2.02% |
| 2026-02-05 | 50.66 | 51.52 | 1.24 | 2.47% | 50.19 | 51.77 | 102040 | 52032.15 | 2.27% |
| 2026-02-04 | 50.25 | 50.28 | 0.10 | 0.20% | 49.78 | 50.44 | 32123 | 16065.06 | 0.72% |
| 2026-02-03 | 50.19 | 50.18 | 0.17 | 0.34% | 49.70 | 50.53 | 41047 | 20542.52 | 0.91% |
| 2026-02-02 | 51.90 | 50.01 | -1.39 | -2.70% | 49.71 | 52.45 | 78010 | 39534.94 | 1.74% |
| 2026-01-30 | 51.80 | 51.40 | -0.78 | -1.49% | 50.86 | 52.08 | 51642 | 26566.97 | 1.15% |
| 2026-01-29 | 53.55 | 52.18 | -1.46 | -2.72% | 51.80 | 53.58 | 46148 | 24298.22 | 1.03% |
| 2026-01-28 | 53.47 | 53.64 | 0.27 | 0.51% | 51.90 | 53.72 | 47016 | 24864.34 | 1.05% |
| 2026-01-27 | 54.50 | 53.37 | -1.34 | -2.45% | 53.10 | 54.52 | 44694 | 23962.25 | 0.99% |
| 2026-01-26 | 54.42 | 54.71 | 0.30 | 0.55% | 53.13 | 55.20 | 71675 | 38925.20 | 1.60% |
| 2026-01-23 | 54.05 | 54.41 | 0.25 | 0.46% | 54.00 | 55.66 | 77155 | 42209.17 | 1.72% |
| 2026-01-22 | 54.08 | 54.16 | -0.02 | -0.04% | 53.88 | 54.80 | 41210 | 22379.73 | 0.92% |
| 2026-01-21 | 53.68 | 54.18 | 0.50 | 0.93% | 53.12 | 55.29 | 56838 | 30984.00 | 1.27% |
| 2026-01-20 | 53.53 | 53.68 | 0.23 | 0.43% | 53.00 | 54.56 | 47137 | 25309.22 | 1.05% |
| 2026-01-19 | 54.14 | 53.45 | -1.35 | -2.46% | 52.52 | 54.65 | 72460 | 38804.02 | 1.61% |
| 2026-01-16 | 55.05 | 54.80 | -0.34 | -0.62% | 54.25 | 55.80 | 57155 | 31393.45 | 1.27% |
| 2026-01-15 | 53.58 | 55.29 | 1.69 | 3.15% | 53.44 | 55.60 | 75061 | 41240.54 | 1.67% |
| 2026-01-14 | 55.60 | 53.60 | -2.00 | -3.60% | 53.04 | 55.60 | 100619 | 54669.57 | 2.24% |
| 2026-01-13 | 56.88 | 55.60 | -1.28 | -2.25% | 55.23 | 56.98 | 70567 | 39653.27 | 1.57% |
| 2026-01-12 | 55.97 | 56.88 | 1.00 | 1.79% | 55.51 | 57.18 | 94522 | 53302.11 | 2.10% |
| 2026-01-09 | 52.55 | 55.88 | 4.08 | 7.88% | 52.55 | 56.68 | 126227 | 70403.18 | 2.81% |
| 2026-01-08 | 51.55 | 51.80 | 0.25 | 0.48% | 51.36 | 52.41 | 57383 | 29812.63 | 1.28% |
| 2026-01-07 | 50.02 | 51.55 | 1.30 | 2.59% | 50.02 | 51.90 | 60630 | 30867.90 | 1.35% |
| 2026-01-06 | 50.75 | 50.25 | -0.50 | -0.99% | 50.13 | 51.07 | 37854 | 19147.49 | 0.84% |
| 2026-01-05 | 50.50 | 50.75 | 0.25 | 0.50% | 49.50 | 51.05 | 54866 | 27548.59 | 1.22% |
| 2025-12-31 | 49.47 | 50.50 | 1.04 | 2.10% | 49.44 | 51.10 | 46842 | 23619.06 | 1.04% |
| 2025-12-30 | 49.53 | 49.46 | 0.02 | 0.04% | 49.18 | 50.00 | 40945 | 20311.18 | 0.91% |
| 2025-12-29 | 48.38 | 49.44 | 1.37 | 2.85% | 48.35 | 49.72 | 56559 | 27784.17 | 1.26% |
| 2025-12-26 | 47.00 | 48.07 | 1.36 | 2.91% | 47.00 | 48.48 | 59087 | 28297.98 | 1.32% |
| 2025-12-25 | 45.51 | 46.71 | 2.09 | 4.68% | 44.71 | 47.60 | 67801 | 31382.41 | 1.51% |
| 2025-12-24 | 43.10 | 44.62 | 1.64 | 3.82% | 43.10 | 44.85 | 75797 | 33504.12 | 1.69% |
| 2025-12-23 | 44.62 | 42.98 | -1.36 | -3.07% | 42.97 | 44.62 | 40778 | 17776.48 | 0.91% |
| 2025-12-22 | 44.35 | 44.34 | -0.15 | -0.34% | 44.12 | 44.54 | 33884 | 15023.41 | 0.75% |
| 2025-12-19 | 44.35 | 44.49 | 0.29 | 0.66% | 44.07 | 44.55 | 46427 | 20576.97 | 1.03% |
| 2025-12-18 | 44.27 | 44.20 | -0.03 | -0.07% | 42.95 | 44.60 | 65008 | 28660.62 | 1.45% |
| 2025-12-17 | 43.84 | 44.23 | -0.27 | -0.61% | 43.20 | 45.00 | 86406 | 38032.91 | 1.92% |
| 2025-12-16 | 44.60 | 44.50 | -0.38 | -0.85% | 40.39 | 45.45 | 201634 | 85921.40 | 4.49% |
| 2025-12-15 | 43.01 | 44.88 | 2.46 | 5.80% | 43.01 | 44.88 | 113343 | 49720.61 | 2.52% |
| 2025-12-12 | 42.77 | 42.42 | -0.08 | -0.19% | 41.80 | 42.98 | 51737 | 21828.48 | 1.15% |
| 2025-12-11 | 42.61 | 42.50 | -0.08 | -0.19% | 42.10 | 42.87 | 41991 | 17837.78 | 0.93% |
| 2025-12-10 | 43.10 | 42.58 | -0.49 | -1.14% | 42.25 | 43.12 | 53049 | 22705.04 | 1.18% |
| 2025-12-09 | 43.06 | 43.07 | 0.01 | 0.02% | 42.80 | 43.50 | 45124 | 19513.51 | 1.00% |
| 2025-12-08 | 42.78 | 43.06 | 0.39 | 0.91% | 42.28 | 43.35 | 46904 | 20150.07 | 1.04% |
| 2025-12-05 | 42.40 | 42.67 | 0.27 | 0.64% | 42.09 | 42.77 | 57949 | 24620.25 | 1.29% |
| 2025-12-04 | 41.54 | 42.40 | 0.45 | 1.07% | 41.41 | 42.85 | 56423 | 23858.62 | 1.26% |
| 2025-12-03 | 42.41 | 41.95 | -0.15 | -0.36% | 40.91 | 42.60 | 63173 | 26262.32 | 1.41% |
| 2025-12-02 | 40.80 | 42.10 | 1.15 | 2.81% | 40.80 | 42.28 | 105186 | 43714.11 | 2.34% |
| 2025-12-01 | 41.15 | 40.95 | -0.53 | -1.28% | 40.70 | 41.88 | 60073 | 24656.47 | 1.34% |
| 2025-11-28 | 41.28 | 41.48 | 0.19 | 0.46% | 40.52 | 41.87 | 62561 | 25902.60 | 1.39% |
| 2025-11-27 | 41.10 | 41.29 | 0.04 | 0.10% | 40.20 | 42.45 | 114372 | 47173.67 | 2.55% |
| 2025-11-26 | 37.09 | 41.25 | 0.05 | 0.12% | 37.09 | 41.49 | 169064 | 66690.47 | 3.76% |
| 2025-11-25 | 44.95 | 41.20 | -4.55 | -9.95% | 41.18 | 45.10 | 237168 | 98643.16 | 5.40% |
| 2025-11-24 | 46.94 | 45.75 | -1.32 | -2.80% | 45.45 | 47.01 | 61229 | 28177.11 | 1.39% |
| 2025-11-21 | 47.81 | 47.07 | -0.74 | -1.55% | 45.60 | 47.99 | 67281 | 31523.26 | 1.53% |
| 2025-11-20 | 48.29 | 47.81 | -0.68 | -1.40% | 47.00 | 48.42 | 52972 | 25428.69 | 1.21% |
| 2025-11-19 | 48.06 | 48.49 | 0.44 | 0.92% | 47.66 | 48.60 | 88873 | 42867.83 | 2.02% |
| 2025-11-18 | 48.00 | 48.05 | -0.15 | -0.31% | 47.88 | 48.29 | 44866 | 21543.23 | 1.02% |
| 2025-11-17 | 48.20 | 48.20 | -0.02 | -0.04% | 47.58 | 48.74 | 98245 | 47146.70 | 2.24% |
| 2025-11-14 | 48.05 | 48.22 | 0.01 | 0.02% | 47.81 | 49.32 | 113656 | 55147.47 | 2.59% |
| 2025-11-13 | 49.00 | 48.21 | -1.12 | -2.27% | 47.00 | 49.12 | 101430 | 48737.93 | 2.31% |
| 2025-11-12 | 49.00 | 49.33 | 0.21 | 0.43% | 48.20 | 49.59 | 121020 | 59399.69 | 2.76% |
| 2025-11-11 | 48.15 | 49.12 | 0.54 | 1.11% | 48.15 | 50.00 | 149348 | 73682.20 | 3.40% |
| 2025-11-10 | 46.00 | 48.58 | 2.57 | 5.59% | 45.42 | 48.58 | 178445 | 84733.36 | 4.06% |
| 2025-11-07 | 44.21 | 46.01 | 1.21 | 2.70% | 44.20 | 46.50 | 153776 | 69994.48 | 3.50% |
| 2025-11-06 | 43.70 | 44.80 | 0.84 | 1.91% | 42.88 | 45.73 | 195843 | 86569.03 | 4.46% |
| 2025-11-05 | 43.69 | 43.96 | -0.22 | -0.50% | 42.41 | 44.00 | 137101 | 59696.49 | 3.12% |
| 2025-11-04 | 43.79 | 44.18 | 0.39 | 0.89% | 43.60 | 44.39 | 202943 | 89141.29 | 4.62% |
| 2025-11-03 | 43.90 | 43.79 | 0.13 | 0.30% | 43.30 | 44.45 | 144662 | 63235.48 | 3.29% |
| 2025-10-31 | 42.63 | 43.66 | 0.61 | 1.42% | 42.46 | 44.22 | 104485 | 45195.00 | 2.38% |
| 2025-10-30 | 41.88 | 43.05 | 1.01 | 2.40% | 41.62 | 43.43 | 101742 | 43545.20 | 2.32% |
| 2025-10-29 | 41.98 | 42.04 | 0.05 | 0.12% | 41.48 | 42.40 | 96891 | 40591.36 | 2.21% |
| 2025-10-28 | 41.70 | 41.99 | 0.09 | 0.21% | 41.35 | 42.15 | 107448 | 44914.22 | 2.45% |
| 2025-10-27 | 41.00 | 41.90 | 0.57 | 1.38% | 41.00 | 42.84 | 172321 | 72235.20 | 3.92% |
| 2025-10-24 | 42.01 | 41.33 | -1.55 | -3.61% | 40.92 | 42.50 | 86717 | 36029.79 | 1.98% |
| 2025-10-23 | 41.10 | 42.88 | 1.72 | 4.18% | 40.09 | 42.88 | 113500 | 47161.43 | 2.59% |
| 2025-10-22 | 41.10 | 41.16 | -0.04 | -0.10% | 40.79 | 41.24 | 11336 | 4651.81 | 0.26% |
| 2025-10-21 | 40.83 | 41.20 | 0.29 | 0.71% | 40.70 | 41.35 | 24793 | 10167.87 | 0.56% |
| 2025-10-20 | 40.99 | 40.91 | -0.04 | -0.10% | 40.53 | 41.10 | 20391 | 8325.65 | 0.46% |
| 2025-10-17 | 41.10 | 40.95 | -0.37 | -0.90% | 40.28 | 41.60 | 40334 | 16601.06 | 0.92% |
| 2025-10-16 | 41.26 | 41.32 | -0.02 | -0.05% | 39.96 | 41.40 | 57453 | 23430.59 | 1.31% |
华达科技(603358)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。
