| 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 | 15.53 | 15.81 | 0.11 | 0.70% | 15.45 | 15.93 | 46541 | 7331.79 | 2.78% |
| 2026-02-05 | 15.89 | 15.70 | -0.23 | -1.44% | 15.59 | 15.99 | 50639 | 7978.37 | 3.03% |
| 2026-02-04 | 15.73 | 15.93 | 0.22 | 1.40% | 15.62 | 16.16 | 53699 | 8560.50 | 3.21% |
| 2026-02-03 | 15.45 | 15.71 | 0.41 | 2.68% | 15.43 | 15.83 | 48205 | 7544.60 | 2.88% |
| 2026-02-02 | 15.55 | 15.30 | -0.22 | -1.42% | 15.30 | 16.01 | 67139 | 10509.11 | 4.01% |
| 2026-01-30 | 15.56 | 15.52 | -0.16 | -1.02% | 15.23 | 15.75 | 74130 | 11461.56 | 4.43% |
| 2026-01-29 | 15.84 | 15.68 | 0.01 | 0.06% | 15.40 | 16.45 | 103995 | 16633.17 | 6.21% |
| 2026-01-28 | 16.07 | 15.67 | -0.40 | -2.49% | 15.63 | 16.23 | 67798 | 10722.97 | 4.05% |
| 2026-01-27 | 16.25 | 16.07 | -0.35 | -2.13% | 15.66 | 16.39 | 77387 | 12363.30 | 4.62% |
| 2026-01-26 | 16.62 | 16.42 | -0.37 | -2.20% | 15.90 | 16.70 | 120713 | 19685.55 | 7.21% |
| 2026-01-23 | 16.55 | 16.79 | 0.36 | 2.19% | 16.44 | 16.91 | 83640 | 13967.09 | 5.00% |
| 2026-01-22 | 16.37 | 16.43 | 0.18 | 1.11% | 16.16 | 16.50 | 63784 | 10450.75 | 3.81% |
| 2026-01-21 | 16.21 | 16.25 | -0.12 | -0.73% | 16.03 | 16.44 | 55485 | 9028.97 | 3.32% |
| 2026-01-20 | 16.91 | 16.37 | -0.56 | -3.31% | 16.20 | 16.91 | 87091 | 14340.68 | 5.20% |
| 2026-01-19 | 16.72 | 16.93 | 0.22 | 1.32% | 16.49 | 16.96 | 89189 | 14987.86 | 5.33% |
| 2026-01-16 | 17.01 | 16.71 | -0.30 | -1.76% | 16.37 | 17.18 | 113666 | 18911.74 | 6.79% |
| 2026-01-15 | 17.15 | 17.01 | -0.26 | -1.51% | 16.81 | 17.80 | 141061 | 24274.44 | 8.43% |
| 2026-01-14 | 17.38 | 17.27 | -0.18 | -1.03% | 17.01 | 17.70 | 184505 | 31989.52 | 11.03% |
| 2026-01-13 | 17.85 | 17.45 | -0.38 | -2.13% | 17.28 | 18.31 | 193048 | 34005.99 | 11.54% |
| 2026-01-12 | 17.62 | 17.83 | -0.14 | -0.78% | 17.41 | 17.96 | 263566 | 46671.04 | 15.75% |
| 2026-01-09 | 17.30 | 17.97 | 0.88 | 5.15% | 17.17 | 18.80 | 307834 | 55207.45 | 18.39% |
| 2026-01-08 | 16.77 | 17.09 | 0.37 | 2.21% | 16.63 | 17.18 | 181500 | 30786.47 | 10.85% |
| 2026-01-07 | 16.49 | 16.72 | 0.24 | 1.46% | 16.28 | 17.24 | 199068 | 33228.67 | 11.90% |
| 2026-01-06 | 16.13 | 16.48 | 0.36 | 2.23% | 16.00 | 16.64 | 162051 | 26496.00 | 9.68% |
| 2026-01-05 | 16.16 | 16.12 | -0.04 | -0.25% | 16.02 | 16.33 | 152951 | 24724.09 | 9.14% |
| 2025-12-31 | 15.63 | 16.16 | 0.30 | 1.89% | 15.46 | 16.46 | 236431 | 37717.31 | 14.35% |
| 2025-12-30 | 15.51 | 15.86 | 0.16 | 1.02% | 15.42 | 16.30 | 197514 | 31273.89 | 11.99% |
| 2025-12-29 | 15.65 | 15.70 | 0.15 | 0.96% | 15.48 | 15.97 | 173508 | 27333.04 | 10.53% |
| 2025-12-26 | 15.75 | 15.55 | -0.32 | -2.02% | 15.49 | 15.94 | 182915 | 28668.61 | 11.10% |
| 2025-12-25 | 15.41 | 15.87 | 0.46 | 2.99% | 15.20 | 16.05 | 254507 | 39732.39 | 15.44% |
| 2025-12-24 | 15.20 | 15.41 | -0.24 | -1.53% | 15.02 | 15.63 | 228962 | 35162.40 | 13.89% |
| 2025-12-23 | 16.35 | 15.65 | -1.74 | -10.01% | 15.65 | 16.49 | 430835 | 68592.12 | 26.14% |
| 2025-12-22 | 21.24 | 17.39 | -1.92 | -9.94% | 17.39 | 21.24 | 605986 | 114007.27 | 36.77% |
| 2025-12-19 | 19.31 | 19.31 | 1.76 | 10.03% | 19.31 | 19.31 | 103578 | 20000.85 | 6.29% |
| 2025-12-18 | 15.93 | 17.55 | 1.60 | 10.03% | 15.77 | 17.55 | 221491 | 37790.96 | 13.44% |
| 2025-12-17 | 15.73 | 15.95 | -0.04 | -0.25% | 15.05 | 16.46 | 120160 | 18960.70 | 7.29% |
| 2025-12-16 | 16.10 | 15.99 | -0.01 | -0.06% | 15.82 | 16.48 | 69105 | 11092.88 | 4.19% |
| 2025-12-15 | 16.10 | 16.00 | -0.09 | -0.56% | 15.85 | 16.27 | 81288 | 13061.20 | 4.93% |
| 2025-12-12 | 15.48 | 16.09 | 0.60 | 3.87% | 15.36 | 16.62 | 118813 | 19083.51 | 7.21% |
| 2025-12-11 | 15.37 | 15.49 | 0.04 | 0.26% | 15.25 | 16.38 | 92456 | 14573.69 | 5.61% |
| 2025-12-10 | 15.82 | 15.45 | -0.38 | -2.40% | 15.34 | 15.82 | 44405 | 6893.99 | 2.69% |
| 2025-12-09 | 15.91 | 15.83 | -0.08 | -0.50% | 15.75 | 15.96 | 57970 | 9176.35 | 3.52% |
| 2025-12-08 | 15.72 | 15.91 | 0.36 | 2.32% | 15.67 | 16.36 | 63376 | 10188.61 | 3.85% |
| 2025-12-05 | 15.23 | 15.55 | 0.32 | 2.10% | 15.11 | 15.60 | 32631 | 5026.86 | 1.98% |
| 2025-12-04 | 15.61 | 15.23 | -0.30 | -1.93% | 15.13 | 15.61 | 33891 | 5188.97 | 2.06% |
| 2025-12-03 | 15.61 | 15.53 | -0.11 | -0.70% | 15.28 | 15.70 | 40747 | 6323.50 | 2.47% |
| 2025-12-02 | 15.66 | 15.64 | -0.04 | -0.26% | 15.26 | 16.15 | 42849 | 6711.27 | 2.60% |
| 2025-12-01 | 15.98 | 15.68 | -0.25 | -1.57% | 15.64 | 15.98 | 45735 | 7235.08 | 2.78% |
| 2025-11-28 | 15.29 | 15.93 | 0.62 | 4.05% | 15.23 | 16.22 | 62483 | 9833.10 | 3.79% |
| 2025-11-27 | 15.25 | 15.31 | 0.00 | 0.00% | 15.24 | 15.50 | 23904 | 3675.57 | 1.45% |
| 2025-11-26 | 15.52 | 15.31 | -0.15 | -0.97% | 15.16 | 15.81 | 32579 | 5047.66 | 1.98% |
| 2025-11-25 | 15.23 | 15.46 | 0.25 | 1.64% | 15.23 | 15.84 | 38050 | 5921.15 | 2.31% |
| 2025-11-24 | 14.82 | 15.21 | 0.21 | 1.40% | 14.80 | 15.30 | 52018 | 7851.46 | 3.16% |
| 2025-11-21 | 16.15 | 15.00 | -0.74 | -4.70% | 14.58 | 16.15 | 76002 | 11490.38 | 4.61% |
| 2025-11-20 | 16.43 | 15.74 | -0.46 | -2.84% | 15.60 | 16.43 | 46143 | 7364.17 | 2.80% |
| 2025-11-19 | 16.72 | 16.20 | -0.46 | -2.76% | 15.80 | 16.72 | 47863 | 7704.19 | 2.90% |
| 2025-11-18 | 17.08 | 16.66 | -0.41 | -2.40% | 16.48 | 17.08 | 40023 | 6669.03 | 2.43% |
| 2025-11-17 | 16.98 | 17.07 | 0.17 | 1.01% | 16.64 | 17.16 | 44351 | 7504.98 | 2.69% |
| 2025-11-14 | 17.01 | 16.90 | -0.25 | -1.46% | 16.86 | 17.15 | 24678 | 4188.31 | 1.50% |
| 2025-11-13 | 16.77 | 17.15 | 0.29 | 1.72% | 16.75 | 17.30 | 45594 | 7779.74 | 2.77% |
| 2025-11-12 | 17.08 | 16.86 | -0.20 | -1.17% | 16.54 | 17.19 | 43860 | 7351.29 | 2.66% |
| 2025-11-11 | 17.31 | 17.06 | -0.13 | -0.76% | 16.97 | 17.31 | 40642 | 6949.56 | 2.47% |
| 2025-11-10 | 17.57 | 17.19 | -0.28 | -1.60% | 17.14 | 17.80 | 64234 | 11185.01 | 3.90% |
| 2025-11-07 | 17.27 | 17.47 | 0.11 | 0.63% | 16.92 | 17.83 | 85023 | 14718.25 | 5.16% |
| 2025-11-06 | 17.40 | 17.36 | -0.04 | -0.23% | 17.13 | 17.49 | 54626 | 9459.10 | 3.31% |
| 2025-11-05 | 16.60 | 17.40 | 0.70 | 4.19% | 16.52 | 17.43 | 87729 | 14965.42 | 5.32% |
| 2025-11-04 | 16.77 | 16.70 | -0.08 | -0.48% | 16.57 | 16.91 | 35378 | 5929.68 | 2.15% |
| 2025-11-03 | 16.49 | 16.78 | 0.29 | 1.76% | 16.40 | 16.92 | 47164 | 7863.72 | 2.86% |
| 2025-10-31 | 16.27 | 16.49 | 0.30 | 1.85% | 16.19 | 16.52 | 35920 | 5890.50 | 2.18% |
| 2025-10-30 | 16.42 | 16.19 | -0.23 | -1.40% | 16.17 | 16.49 | 33437 | 5447.72 | 2.03% |
| 2025-10-29 | 16.70 | 16.42 | 0.02 | 0.12% | 16.13 | 16.70 | 49982 | 8157.40 | 3.03% |
| 2025-10-28 | 16.50 | 16.40 | -0.22 | -1.32% | 15.90 | 16.62 | 49549 | 8121.50 | 3.01% |
| 2025-10-27 | 16.48 | 16.62 | 0.22 | 1.34% | 16.34 | 16.74 | 63710 | 10555.13 | 3.87% |
| 2025-10-24 | 16.26 | 16.40 | 0.21 | 1.30% | 16.21 | 16.77 | 67828 | 11213.15 | 4.12% |
| 2025-10-23 | 16.16 | 16.19 | -0.02 | -0.12% | 15.85 | 16.24 | 28604 | 4584.91 | 1.74% |
| 2025-10-22 | 16.03 | 16.21 | 0.09 | 0.56% | 15.95 | 16.39 | 29481 | 4785.13 | 1.79% |
| 2025-10-21 | 15.90 | 16.12 | 0.37 | 2.35% | 15.73 | 16.12 | 38242 | 6099.25 | 2.32% |
| 2025-10-20 | 15.70 | 15.75 | 0.05 | 0.32% | 15.70 | 15.97 | 38369 | 6067.50 | 2.33% |
| 2025-10-17 | 16.09 | 15.70 | -0.60 | -3.68% | 15.60 | 16.41 | 55655 | 8869.76 | 3.38% |
| 2025-10-16 | 16.53 | 16.30 | 0.02 | 0.12% | 16.16 | 17.19 | 90580 | 14966.72 | 5.50% |
华体科技(603679)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。
