| 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 | 14.55 | 14.42 | -0.14 | -0.96% | 14.37 | 14.72 | 12447 | 1804.26 | 0.42% |
| 2026-03-25 | 14.45 | 14.56 | 0.11 | 0.76% | 14.41 | 14.65 | 15899 | 2306.47 | 0.53% |
| 2026-03-24 | 14.23 | 14.45 | 0.45 | 3.21% | 14.09 | 14.47 | 31064 | 4417.81 | 1.04% |
| 2026-03-23 | 14.83 | 14.00 | -1.08 | -7.16% | 13.90 | 14.99 | 57596 | 8238.36 | 1.92% |
| 2026-03-20 | 15.21 | 15.08 | -0.13 | -0.85% | 14.92 | 15.28 | 31386 | 4733.05 | 1.05% |
| 2026-03-19 | 15.57 | 15.21 | -0.42 | -2.69% | 15.17 | 15.58 | 20087 | 3079.65 | 0.67% |
| 2026-03-18 | 15.59 | 15.63 | 0.04 | 0.26% | 15.36 | 15.69 | 18408 | 2851.23 | 0.61% |
| 2026-03-17 | 15.93 | 15.59 | -0.37 | -2.32% | 15.58 | 16.07 | 23415 | 3696.96 | 0.78% |
| 2026-03-16 | 15.98 | 15.96 | -0.07 | -0.44% | 15.89 | 16.25 | 18304 | 2930.15 | 0.61% |
| 2026-03-13 | 16.22 | 16.03 | -0.24 | -1.48% | 16.00 | 16.45 | 26083 | 4228.16 | 0.87% |
| 2026-03-12 | 16.26 | 16.27 | 0.05 | 0.31% | 16.10 | 16.59 | 35677 | 5840.74 | 1.19% |
| 2026-03-11 | 16.10 | 16.22 | 0.04 | 0.25% | 16.04 | 16.26 | 19103 | 3084.11 | 0.64% |
| 2026-03-10 | 16.30 | 16.18 | -0.17 | -1.04% | 16.07 | 16.46 | 29748 | 4816.53 | 0.99% |
| 2026-03-09 | 16.28 | 16.35 | -0.02 | -0.12% | 16.10 | 16.65 | 50017 | 8170.21 | 1.67% |
| 2026-03-06 | 15.24 | 16.37 | 1.10 | 7.20% | 15.23 | 16.57 | 78708 | 12715.54 | 2.63% |
| 2026-03-05 | 15.40 | 15.27 | 0.03 | 0.20% | 15.15 | 15.54 | 27795 | 4259.52 | 0.93% |
| 2026-03-04 | 15.68 | 15.24 | -0.50 | -3.18% | 15.20 | 15.85 | 39775 | 6149.83 | 1.33% |
| 2026-03-03 | 16.27 | 15.74 | -0.61 | -3.73% | 15.70 | 16.45 | 45625 | 7325.45 | 1.52% |
| 2026-03-02 | 16.54 | 16.35 | -0.44 | -2.62% | 16.08 | 16.62 | 48995 | 7985.03 | 1.64% |
| 2026-02-27 | 16.90 | 16.79 | -0.38 | -2.21% | 16.60 | 17.15 | 57577 | 9665.29 | 1.92% |
| 2026-02-26 | 16.39 | 17.17 | 0.86 | 5.27% | 16.33 | 17.38 | 98089 | 16613.85 | 3.28% |
| 2026-02-25 | 16.20 | 16.31 | 0.11 | 0.68% | 16.12 | 16.48 | 26278 | 4295.01 | 0.88% |
| 2026-02-24 | 15.95 | 16.20 | 0.32 | 2.02% | 15.93 | 16.23 | 23740 | 3830.74 | 0.79% |
| 2026-02-13 | 16.19 | 15.88 | -0.26 | -1.61% | 15.86 | 16.19 | 21122 | 3388.26 | 0.71% |
| 2026-02-12 | 16.16 | 16.14 | -0.06 | -0.37% | 16.01 | 16.29 | 23566 | 3805.46 | 0.79% |
| 2026-02-11 | 16.13 | 16.20 | 0.01 | 0.06% | 16.02 | 16.41 | 23475 | 3817.78 | 0.78% |
| 2026-02-10 | 16.17 | 16.19 | 0.02 | 0.12% | 16.06 | 16.36 | 24277 | 3940.90 | 0.81% |
| 2026-02-09 | 16.39 | 16.17 | -0.08 | -0.49% | 16.14 | 16.40 | 21001 | 3400.12 | 0.70% |
| 2026-02-06 | 16.12 | 16.25 | 0.11 | 0.68% | 16.00 | 16.34 | 18672 | 3031.80 | 0.62% |
| 2026-02-05 | 16.10 | 16.14 | 0.03 | 0.19% | 16.01 | 16.30 | 30047 | 4865.77 | 1.00% |
| 2026-02-04 | 16.00 | 16.11 | 0.06 | 0.37% | 15.98 | 16.18 | 15855 | 2551.21 | 0.53% |
| 2026-02-03 | 15.70 | 16.05 | 0.37 | 2.36% | 15.68 | 16.14 | 24972 | 3963.16 | 0.83% |
| 2026-02-02 | 16.20 | 15.68 | -0.49 | -3.03% | 15.68 | 16.33 | 40913 | 6518.04 | 1.37% |
| 2026-01-30 | 15.87 | 16.17 | 0.23 | 1.44% | 15.84 | 16.48 | 36605 | 5909.93 | 1.22% |
| 2026-01-29 | 15.98 | 15.94 | -0.04 | -0.25% | 15.77 | 16.16 | 28490 | 4546.66 | 0.95% |
| 2026-01-28 | 15.98 | 15.98 | 0.00 | 0.00% | 15.79 | 16.04 | 22592 | 3596.63 | 0.75% |
| 2026-01-27 | 16.13 | 15.98 | -0.13 | -0.81% | 15.50 | 16.18 | 30326 | 4802.11 | 1.01% |
| 2026-01-26 | 16.19 | 16.11 | -0.08 | -0.49% | 15.91 | 16.23 | 26462 | 4256.02 | 0.88% |
| 2026-01-23 | 16.28 | 16.19 | -0.09 | -0.55% | 16.13 | 16.31 | 23342 | 3781.19 | 0.78% |
| 2026-01-22 | 15.96 | 16.28 | 0.34 | 2.13% | 15.88 | 16.65 | 53914 | 8799.87 | 1.80% |
| 2026-01-21 | 16.14 | 15.94 | -0.20 | -1.24% | 15.90 | 16.14 | 28424 | 4540.92 | 0.95% |
| 2026-01-20 | 15.88 | 16.14 | 0.28 | 1.77% | 15.78 | 16.19 | 51913 | 8308.36 | 1.73% |
| 2026-01-19 | 15.50 | 15.86 | 0.25 | 1.60% | 15.40 | 15.90 | 39349 | 6199.59 | 1.31% |
| 2026-01-16 | 15.55 | 15.61 | 0.04 | 0.26% | 15.40 | 15.70 | 22811 | 3542.29 | 0.76% |
| 2026-01-15 | 15.30 | 15.57 | 0.31 | 2.03% | 15.19 | 15.65 | 29167 | 4529.65 | 0.97% |
| 2026-01-14 | 15.45 | 15.26 | -0.17 | -1.10% | 15.14 | 15.53 | 38651 | 5938.18 | 1.29% |
| 2026-01-13 | 15.66 | 15.43 | -0.28 | -1.78% | 15.37 | 15.75 | 32789 | 5100.96 | 1.10% |
| 2026-01-12 | 15.70 | 15.71 | 0.00 | 0.00% | 15.45 | 15.81 | 45692 | 7129.58 | 1.53% |
| 2026-01-09 | 15.78 | 15.71 | -0.07 | -0.44% | 15.62 | 15.85 | 38776 | 6091.18 | 1.29% |
| 2026-01-08 | 15.51 | 15.78 | 0.27 | 1.74% | 15.49 | 16.10 | 48659 | 7738.32 | 1.63% |
| 2026-01-07 | 15.40 | 15.51 | 0.10 | 0.65% | 15.36 | 15.96 | 77704 | 12174.25 | 2.60% |
| 2026-01-06 | 14.86 | 15.41 | 0.55 | 3.70% | 14.66 | 15.49 | 47377 | 7203.59 | 1.58% |
| 2026-01-05 | 14.84 | 14.86 | 0.08 | 0.54% | 14.78 | 15.01 | 35218 | 5244.83 | 1.18% |
| 2025-12-31 | 14.81 | 14.78 | -0.04 | -0.27% | 14.66 | 14.90 | 22010 | 3252.91 | 0.74% |
| 2025-12-30 | 15.00 | 14.82 | -0.26 | -1.72% | 14.80 | 15.12 | 24916 | 3711.82 | 0.83% |
| 2025-12-29 | 15.26 | 15.08 | -0.19 | -1.24% | 14.93 | 15.35 | 28689 | 4322.58 | 0.96% |
| 2025-12-26 | 15.37 | 15.27 | -0.19 | -1.23% | 15.24 | 15.64 | 29800 | 4586.99 | 1.00% |
| 2025-12-25 | 15.03 | 15.46 | 0.50 | 3.34% | 14.94 | 15.58 | 49429 | 7588.11 | 1.65% |
| 2025-12-24 | 14.78 | 14.96 | 0.24 | 1.63% | 14.72 | 15.05 | 20580 | 3072.39 | 0.69% |
| 2025-12-23 | 14.88 | 14.72 | -0.15 | -1.01% | 14.70 | 14.97 | 15651 | 2315.17 | 0.52% |
| 2025-12-22 | 14.90 | 14.87 | -0.01 | -0.07% | 14.79 | 14.97 | 19273 | 2870.40 | 0.64% |
| 2025-12-19 | 14.79 | 14.88 | 0.12 | 0.81% | 14.66 | 15.03 | 27433 | 4084.42 | 0.92% |
| 2025-12-18 | 14.65 | 14.76 | 0.10 | 0.68% | 14.60 | 15.08 | 30750 | 4556.18 | 1.03% |
| 2025-12-17 | 14.50 | 14.66 | 0.12 | 0.83% | 14.39 | 14.68 | 26141 | 3801.93 | 0.87% |
| 2025-12-16 | 14.68 | 14.54 | -0.14 | -0.95% | 14.50 | 14.73 | 19370 | 2824.05 | 0.65% |
| 2025-12-15 | 14.50 | 14.68 | 0.18 | 1.24% | 14.50 | 14.82 | 20782 | 3054.75 | 0.69% |
| 2025-12-12 | 14.61 | 14.50 | -0.11 | -0.75% | 14.50 | 14.70 | 31028 | 4526.35 | 1.04% |
| 2025-12-11 | 14.83 | 14.61 | -0.21 | -1.42% | 14.50 | 14.84 | 44313 | 6495.29 | 1.48% |
| 2025-12-10 | 15.00 | 14.82 | -0.13 | -0.87% | 14.77 | 15.09 | 28834 | 4288.21 | 0.96% |
| 2025-12-09 | 15.30 | 14.95 | -0.35 | -2.29% | 14.88 | 15.34 | 39067 | 5892.18 | 1.30% |
| 2025-12-08 | 15.48 | 15.30 | -0.09 | -0.58% | 15.21 | 15.50 | 31597 | 4828.53 | 1.06% |
| 2025-12-05 | 15.42 | 15.39 | -0.04 | -0.26% | 15.19 | 15.53 | 28192 | 4329.19 | 0.94% |
| 2025-12-04 | 15.54 | 15.43 | -0.11 | -0.71% | 15.40 | 15.60 | 14940 | 2311.65 | 0.50% |
| 2025-12-03 | 15.56 | 15.54 | 0.03 | 0.19% | 15.45 | 15.70 | 23069 | 3592.79 | 0.77% |
| 2025-12-02 | 15.90 | 15.51 | -0.34 | -2.15% | 15.47 | 15.90 | 26839 | 4189.35 | 0.90% |
| 2025-12-01 | 15.93 | 15.85 | -0.16 | -1.00% | 15.41 | 15.97 | 38431 | 6028.84 | 1.28% |
| 2025-11-28 | 15.80 | 16.01 | 0.25 | 1.59% | 15.68 | 16.10 | 18408 | 2933.43 | 0.61% |
| 2025-11-27 | 15.77 | 15.76 | -0.08 | -0.51% | 15.61 | 16.00 | 18654 | 2949.98 | 0.62% |
| 2025-11-26 | 15.86 | 15.84 | 0.07 | 0.44% | 15.75 | 16.10 | 26652 | 4231.65 | 0.89% |
| 2025-11-25 | 16.30 | 15.77 | -0.21 | -1.31% | 15.75 | 16.40 | 44705 | 7177.43 | 1.49% |
华康股份(605077)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。
