| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 30.50 | 29.39 | -3.25 | -9.96% | 29.38 | 30.99 | 464310 | 140000.36 | 10.20% |
| 2026-03-25 | 32.64 | 32.64 | -3.63 | -10.01% | 32.64 | 32.64 | 56898 | 18571.51 | 1.25% |
| 2026-03-24 | 38.70 | 36.27 | -4.03 | -10.00% | 36.27 | 40.19 | 125107 | 46686.19 | 2.75% |
| 2026-03-23 | 44.30 | 40.30 | -4.48 | -10.00% | 40.30 | 44.37 | 65589 | 27719.01 | 1.44% |
| 2026-03-20 | 45.82 | 44.78 | -1.04 | -2.27% | 44.56 | 46.24 | 50693 | 22996.37 | 1.11% |
| 2026-03-19 | 45.60 | 45.82 | -0.38 | -0.82% | 45.20 | 46.97 | 55625 | 25672.37 | 1.22% |
| 2026-03-18 | 44.90 | 46.20 | 0.85 | 1.87% | 41.04 | 46.30 | 103733 | 45476.73 | 2.28% |
| 2026-03-17 | 47.72 | 45.35 | -2.74 | -5.70% | 43.28 | 47.72 | 142584 | 63680.48 | 3.17% |
| 2026-03-16 | 47.78 | 48.09 | -0.41 | -0.85% | 46.67 | 48.15 | 49931 | 23713.61 | 1.11% |
| 2026-03-13 | 49.30 | 48.50 | -0.80 | -1.62% | 47.09 | 49.30 | 53409 | 25716.04 | 1.19% |
| 2026-03-12 | 49.70 | 49.30 | -0.45 | -0.90% | 48.34 | 50.16 | 58603 | 28877.12 | 1.30% |
| 2026-03-11 | 50.69 | 49.75 | -0.95 | -1.87% | 49.22 | 50.69 | 61441 | 30727.78 | 1.37% |
| 2026-03-10 | 49.50 | 50.70 | 1.25 | 2.53% | 49.34 | 51.08 | 85954 | 43298.79 | 1.91% |
| 2026-03-09 | 49.26 | 49.45 | -0.10 | -0.20% | 46.95 | 50.19 | 97263 | 47335.11 | 2.17% |
| 2026-03-06 | 49.00 | 49.55 | 0.10 | 0.20% | 48.70 | 49.96 | 61964 | 30548.50 | 1.38% |
| 2026-03-05 | 49.33 | 49.45 | 0.15 | 0.30% | 48.89 | 50.02 | 39719 | 19614.48 | 0.88% |
| 2026-03-04 | 49.89 | 49.30 | -0.59 | -1.18% | 48.60 | 50.49 | 55659 | 27594.29 | 1.24% |
| 2026-03-03 | 48.89 | 49.89 | 0.81 | 1.65% | 48.01 | 50.37 | 50025 | 24653.97 | 1.11% |
| 2026-03-02 | 49.84 | 49.08 | -1.14 | -2.27% | 48.41 | 50.40 | 35976 | 17719.96 | 0.80% |
| 2026-02-27 | 49.49 | 50.22 | 0.33 | 0.66% | 49.30 | 50.22 | 22112 | 11003.05 | 0.49% |
| 2026-02-26 | 50.11 | 49.89 | 0.00 | 0.00% | 49.12 | 50.11 | 23822 | 11809.80 | 0.53% |
| 2026-02-25 | 50.05 | 49.89 | -0.49 | -0.97% | 49.31 | 50.63 | 29418 | 14683.94 | 0.65% |
| 2026-02-24 | 49.38 | 50.38 | 1.18 | 2.40% | 49.20 | 50.91 | 33902 | 16990.64 | 0.75% |
| 2026-02-13 | 49.82 | 49.20 | -0.58 | -1.17% | 48.80 | 50.35 | 39122 | 19382.00 | 0.87% |
| 2026-02-12 | 50.20 | 49.78 | -0.71 | -1.41% | 49.14 | 50.45 | 66106 | 33004.70 | 1.47% |
| 2026-02-11 | 50.75 | 50.49 | -0.58 | -1.14% | 50.45 | 51.50 | 39600 | 20188.08 | 0.88% |
| 2026-02-10 | 51.19 | 51.07 | -0.11 | -0.21% | 49.33 | 51.85 | 68770 | 34710.38 | 1.53% |
| 2026-02-09 | 52.16 | 51.18 | 0.30 | 0.59% | 47.00 | 52.16 | 107545 | 53236.72 | 2.39% |
| 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% |
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。
