| 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 | 56.41 | 57.51 | 1.27 | 2.26% | 56.10 | 57.68 | 6709 | 3813.69 | 3.35% |
| 2026-02-02 | 56.65 | 56.24 | -0.56 | -0.99% | 56.19 | 58.00 | 6910 | 3949.67 | 3.46% |
| 2026-01-30 | 57.40 | 56.80 | -0.27 | -0.47% | 56.30 | 57.53 | 7311 | 4161.97 | 3.66% |
| 2026-01-29 | 58.90 | 57.07 | -1.83 | -3.11% | 57.07 | 59.38 | 9711 | 5643.07 | 4.86% |
| 2026-01-28 | 59.68 | 58.90 | -0.80 | -1.34% | 58.40 | 60.69 | 11406 | 6752.51 | 5.70% |
| 2026-01-27 | 58.02 | 59.70 | 1.37 | 2.35% | 56.70 | 59.85 | 14529 | 8491.84 | 7.26% |
| 2026-01-26 | 59.19 | 58.33 | -0.82 | -1.39% | 58.30 | 59.69 | 13386 | 7869.09 | 6.69% |
| 2026-01-23 | 60.00 | 59.15 | -0.95 | -1.58% | 58.91 | 60.95 | 22000 | 13092.56 | 11.00% |
| 2026-01-22 | 61.17 | 60.10 | 1.10 | 1.86% | 60.07 | 63.36 | 30044 | 18543.89 | 15.02% |
| 2026-01-21 | 58.80 | 59.00 | -0.45 | -0.76% | 57.90 | 59.24 | 13043 | 7658.95 | 6.52% |
| 2026-01-20 | 57.40 | 59.45 | 2.14 | 3.73% | 56.40 | 60.95 | 27163 | 15999.81 | 13.58% |
| 2026-01-19 | 57.75 | 57.31 | -0.19 | -0.33% | 57.00 | 57.80 | 9315 | 5336.53 | 4.66% |
| 2026-01-16 | 56.50 | 57.50 | 1.28 | 2.28% | 56.12 | 57.50 | 13962 | 7974.02 | 6.98% |
| 2026-01-15 | 55.10 | 56.22 | 0.34 | 0.61% | 55.10 | 56.28 | 6856 | 3834.17 | 3.43% |
| 2026-01-14 | 58.00 | 55.88 | -0.80 | -1.41% | 55.00 | 58.00 | 18867 | 10676.03 | 9.43% |
| 2026-01-13 | 55.19 | 56.68 | 1.47 | 2.66% | 54.81 | 57.87 | 24152 | 13779.36 | 12.08% |
| 2026-01-12 | 55.03 | 55.21 | 0.71 | 1.30% | 54.20 | 55.21 | 11941 | 6531.71 | 5.97% |
| 2026-01-09 | 54.54 | 55.00 | 0.78 | 1.44% | 54.13 | 55.20 | 13153 | 7197.83 | 6.58% |
| 2026-01-08 | 54.00 | 54.22 | 0.01 | 0.02% | 53.93 | 54.65 | 7342 | 3989.25 | 3.67% |
| 2026-01-07 | 54.53 | 54.21 | -0.31 | -0.57% | 54.04 | 54.73 | 7657 | 4160.03 | 3.83% |
| 2026-01-06 | 55.13 | 54.52 | -0.25 | -0.46% | 53.95 | 55.22 | 12536 | 6823.04 | 6.27% |
| 2026-01-05 | 52.29 | 54.77 | 2.48 | 4.74% | 52.02 | 55.46 | 21825 | 11855.83 | 10.91% |
| 2025-12-31 | 52.55 | 52.29 | -0.26 | -0.49% | 51.84 | 52.87 | 4673 | 2440.28 | 2.34% |
| 2025-12-30 | 52.00 | 52.55 | 0.15 | 0.29% | 52.00 | 52.78 | 4353 | 2285.91 | 2.18% |
| 2025-12-29 | 52.63 | 52.40 | -0.23 | -0.44% | 52.25 | 52.81 | 5060 | 2654.70 | 2.53% |
| 2025-12-26 | 53.10 | 52.63 | -0.53 | -1.00% | 52.35 | 53.24 | 7358 | 3882.67 | 3.68% |
| 2025-12-25 | 52.29 | 53.16 | 0.99 | 1.90% | 52.10 | 53.21 | 8184 | 4316.80 | 4.09% |
| 2025-12-24 | 51.88 | 52.17 | 0.29 | 0.56% | 51.81 | 52.40 | 5080 | 2653.17 | 2.54% |
| 2025-12-23 | 52.51 | 51.88 | -0.91 | -1.72% | 51.88 | 52.85 | 6024 | 3143.80 | 3.01% |
| 2025-12-22 | 51.60 | 52.79 | 1.15 | 2.23% | 51.30 | 52.79 | 10019 | 5233.57 | 5.01% |
| 2025-12-19 | 51.10 | 51.64 | 0.39 | 0.76% | 51.10 | 51.80 | 4983 | 2570.12 | 2.54% |
| 2025-12-18 | 51.06 | 51.25 | 0.16 | 0.31% | 50.82 | 51.93 | 5522 | 2838.70 | 2.82% |
| 2025-12-17 | 50.87 | 51.09 | 0.18 | 0.35% | 50.30 | 51.24 | 6537 | 3321.14 | 3.34% |
| 2025-12-16 | 52.19 | 50.91 | -1.32 | -2.53% | 50.53 | 52.20 | 7042 | 3592.47 | 3.59% |
| 2025-12-15 | 53.10 | 52.23 | -0.46 | -0.87% | 52.07 | 53.10 | 3654 | 1914.36 | 1.86% |
| 2025-12-12 | 52.08 | 52.69 | 0.51 | 0.98% | 51.76 | 53.13 | 6120 | 3220.48 | 3.12% |
| 2025-12-11 | 53.08 | 52.18 | -0.69 | -1.31% | 52.18 | 53.10 | 4412 | 2318.68 | 2.25% |
| 2025-12-10 | 52.73 | 52.87 | 0.14 | 0.27% | 52.30 | 52.98 | 3838 | 2019.88 | 1.96% |
| 2025-12-09 | 53.19 | 52.73 | -0.50 | -0.94% | 52.69 | 53.70 | 5623 | 2981.76 | 2.87% |
| 2025-12-08 | 52.78 | 53.23 | 0.46 | 0.87% | 52.78 | 53.39 | 6580 | 3498.23 | 3.36% |
| 2025-12-05 | 53.18 | 52.77 | -0.41 | -0.77% | 52.09 | 53.22 | 8387 | 4409.75 | 4.28% |
| 2025-12-04 | 53.00 | 53.18 | 0.18 | 0.34% | 52.53 | 53.58 | 5173 | 2745.73 | 2.64% |
| 2025-12-03 | 53.63 | 53.00 | -0.64 | -1.19% | 52.75 | 53.98 | 5273 | 2800.12 | 2.69% |
| 2025-12-02 | 54.30 | 53.64 | -0.54 | -1.00% | 53.50 | 54.30 | 3953 | 2124.85 | 2.02% |
| 2025-12-01 | 53.76 | 54.18 | 0.42 | 0.78% | 53.76 | 54.50 | 6758 | 3659.53 | 3.45% |
| 2025-11-28 | 53.49 | 53.76 | 0.83 | 1.57% | 53.01 | 54.59 | 6489 | 3480.13 | 3.31% |
| 2025-11-27 | 52.87 | 52.93 | 0.06 | 0.11% | 52.55 | 53.45 | 5626 | 2987.98 | 2.87% |
| 2025-11-26 | 53.40 | 52.87 | -0.73 | -1.36% | 52.85 | 53.76 | 7269 | 3872.99 | 3.71% |
| 2025-11-25 | 53.75 | 53.60 | -0.04 | -0.07% | 53.45 | 54.30 | 7737 | 4162.18 | 3.95% |
| 2025-11-24 | 52.96 | 53.64 | 0.68 | 1.28% | 52.50 | 53.93 | 7081 | 3765.99 | 3.61% |
| 2025-11-21 | 55.90 | 52.96 | -3.37 | -5.98% | 52.91 | 55.90 | 11214 | 6083.76 | 5.72% |
| 2025-11-20 | 58.42 | 56.33 | -1.82 | -3.13% | 55.90 | 58.42 | 8970 | 5112.58 | 4.58% |
| 2025-11-19 | 59.56 | 58.15 | -1.35 | -2.27% | 57.66 | 59.67 | 10167 | 5935.08 | 5.19% |
| 2025-11-18 | 58.39 | 59.50 | 1.11 | 1.90% | 57.88 | 60.60 | 18583 | 11042.65 | 9.48% |
| 2025-11-17 | 58.11 | 58.39 | -0.48 | -0.82% | 56.73 | 59.18 | 15086 | 8753.78 | 7.70% |
| 2025-11-14 | 55.30 | 58.87 | 3.41 | 6.15% | 54.89 | 60.88 | 28726 | 16775.09 | 14.66% |
| 2025-11-13 | 55.21 | 55.46 | 0.41 | 0.74% | 54.80 | 55.49 | 6540 | 3609.25 | 3.34% |
| 2025-11-12 | 55.46 | 55.05 | -0.42 | -0.76% | 54.55 | 55.57 | 6544 | 3595.81 | 3.34% |
| 2025-11-11 | 56.25 | 55.47 | -0.71 | -1.26% | 55.22 | 56.48 | 7988 | 4452.09 | 4.08% |
| 2025-11-10 | 56.80 | 56.18 | -0.34 | -0.60% | 55.70 | 56.95 | 7409 | 4153.43 | 3.78% |
| 2025-11-07 | 57.14 | 56.52 | -0.53 | -0.93% | 56.40 | 57.20 | 4605 | 2611.91 | 2.35% |
| 2025-11-06 | 56.73 | 57.05 | 0.22 | 0.39% | 56.45 | 57.18 | 5745 | 3268.47 | 2.93% |
| 2025-11-05 | 56.26 | 56.83 | 0.39 | 0.69% | 55.76 | 56.88 | 6402 | 3608.18 | 3.27% |
| 2025-11-04 | 57.39 | 56.44 | -0.96 | -1.67% | 56.17 | 57.49 | 5916 | 3355.46 | 3.02% |
| 2025-11-03 | 57.18 | 57.40 | 0.21 | 0.37% | 56.54 | 57.46 | 5619 | 3206.25 | 2.87% |
| 2025-10-31 | 56.51 | 57.19 | 0.20 | 0.35% | 56.51 | 57.45 | 5906 | 3371.87 | 3.01% |
| 2025-10-30 | 58.23 | 56.99 | -1.10 | -1.89% | 56.70 | 58.23 | 9464 | 5420.66 | 4.83% |
| 2025-10-29 | 58.45 | 58.09 | -0.28 | -0.48% | 57.39 | 58.70 | 8579 | 4962.52 | 4.38% |
| 2025-10-28 | 59.77 | 58.37 | -1.66 | -2.77% | 58.25 | 59.88 | 12199 | 7187.86 | 6.22% |
| 2025-10-27 | 59.70 | 60.03 | 0.43 | 0.72% | 59.70 | 60.35 | 8151 | 4898.13 | 4.16% |
| 2025-10-24 | 59.66 | 59.60 | -0.03 | -0.05% | 59.06 | 59.73 | 6759 | 4020.67 | 3.45% |
| 2025-10-23 | 58.50 | 59.63 | 1.32 | 2.26% | 57.83 | 59.74 | 9961 | 5868.17 | 5.08% |
| 2025-10-22 | 58.00 | 58.31 | 0.25 | 0.43% | 57.42 | 59.00 | 6466 | 3780.22 | 3.30% |
| 2025-10-21 | 57.33 | 58.06 | 0.46 | 0.80% | 57.22 | 58.19 | 5681 | 3279.46 | 2.90% |
| 2025-10-20 | 57.84 | 57.60 | 0.13 | 0.23% | 57.32 | 58.22 | 5340 | 3081.17 | 2.72% |
| 2025-10-17 | 59.75 | 57.47 | -2.59 | -4.31% | 57.45 | 60.21 | 11598 | 6771.49 | 5.92% |
| 2025-10-16 | 59.49 | 60.06 | 1.08 | 1.83% | 59.28 | 61.90 | 14871 | 9059.92 | 7.59% |
| 2025-10-15 | 58.60 | 58.98 | 0.58 | 0.99% | 57.40 | 59.15 | 9152 | 5332.88 | 4.67% |
| 2025-10-14 | 60.29 | 58.40 | -2.02 | -3.34% | 58.32 | 61.18 | 10310 | 6177.65 | 5.26% |
| 2025-10-13 | 59.72 | 60.42 | -1.76 | -2.83% | 59.20 | 61.00 | 10937 | 6573.41 | 5.58% |
华之杰(603400)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。
