| 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 | 8.27 | 8.39 | 0.12 | 1.45% | 8.27 | 8.42 | 38739 | 3236.15 | 0.76% |
| 2026-02-02 | 8.47 | 8.27 | -0.22 | -2.59% | 8.26 | 8.51 | 39493 | 3313.48 | 0.77% |
| 2026-01-30 | 8.47 | 8.49 | 0.02 | 0.24% | 8.37 | 8.55 | 40222 | 3394.33 | 0.79% |
| 2026-01-29 | 8.42 | 8.47 | 0.05 | 0.59% | 8.41 | 8.60 | 46454 | 3945.29 | 0.91% |
| 2026-01-28 | 8.40 | 8.42 | 0.03 | 0.36% | 8.35 | 8.48 | 38363 | 3231.92 | 0.75% |
| 2026-01-27 | 8.47 | 8.39 | -0.08 | -0.94% | 8.22 | 8.47 | 51710 | 4313.64 | 1.01% |
| 2026-01-26 | 8.50 | 8.47 | -0.03 | -0.35% | 8.39 | 8.55 | 48419 | 4098.37 | 0.95% |
| 2026-01-23 | 8.55 | 8.50 | -0.05 | -0.58% | 8.40 | 8.60 | 54684 | 4633.78 | 1.07% |
| 2026-01-22 | 8.53 | 8.55 | -0.06 | -0.70% | 8.31 | 8.61 | 82156 | 6968.69 | 1.61% |
| 2026-01-21 | 8.42 | 8.61 | 0.14 | 1.65% | 8.42 | 8.67 | 56716 | 4865.93 | 1.11% |
| 2026-01-20 | 8.36 | 8.47 | 0.15 | 1.80% | 8.30 | 8.52 | 50300 | 4228.41 | 0.98% |
| 2026-01-19 | 8.23 | 8.32 | 0.09 | 1.09% | 8.23 | 8.36 | 26799 | 2224.99 | 0.52% |
| 2026-01-16 | 8.25 | 8.23 | -0.01 | -0.12% | 8.18 | 8.27 | 28141 | 2315.65 | 0.55% |
| 2026-01-15 | 8.15 | 8.24 | 0.06 | 0.73% | 8.13 | 8.25 | 27116 | 2227.98 | 0.53% |
| 2026-01-14 | 8.14 | 8.18 | 0.05 | 0.62% | 8.08 | 8.25 | 44916 | 3667.81 | 0.88% |
| 2026-01-13 | 8.20 | 8.13 | -0.07 | -0.85% | 8.12 | 8.27 | 36634 | 3003.31 | 0.72% |
| 2026-01-12 | 8.16 | 8.20 | 0.07 | 0.86% | 8.06 | 8.21 | 38146 | 3103.95 | 0.75% |
| 2026-01-09 | 8.11 | 8.13 | 0.02 | 0.25% | 8.08 | 8.14 | 27683 | 2247.37 | 0.54% |
| 2026-01-08 | 8.07 | 8.11 | 0.02 | 0.25% | 8.03 | 8.14 | 25470 | 2061.08 | 0.50% |
| 2026-01-07 | 8.03 | 8.09 | 0.06 | 0.75% | 7.97 | 8.09 | 37522 | 3016.74 | 0.73% |
| 2026-01-06 | 7.97 | 8.03 | 0.05 | 0.63% | 7.95 | 8.03 | 28476 | 2276.40 | 0.56% |
| 2026-01-05 | 8.04 | 7.98 | -0.06 | -0.75% | 7.96 | 8.07 | 33218 | 2659.31 | 0.65% |
| 2025-12-31 | 8.03 | 8.04 | 0.04 | 0.50% | 7.92 | 8.07 | 24596 | 1971.77 | 0.48% |
| 2025-12-30 | 7.98 | 8.00 | 0.02 | 0.25% | 7.91 | 8.07 | 21792 | 1740.81 | 0.43% |
| 2025-12-29 | 7.94 | 7.98 | 0.05 | 0.63% | 7.88 | 7.99 | 21468 | 1707.13 | 0.42% |
| 2025-12-26 | 8.03 | 7.93 | -0.08 | -1.00% | 7.90 | 8.06 | 19732 | 1572.77 | 0.39% |
| 2025-12-25 | 8.00 | 8.01 | 0.01 | 0.13% | 7.94 | 8.02 | 18930 | 1512.48 | 0.37% |
| 2025-12-24 | 7.87 | 8.00 | 0.15 | 1.91% | 7.85 | 8.01 | 27602 | 2197.45 | 0.54% |
| 2025-12-23 | 7.97 | 7.85 | -0.14 | -1.75% | 7.82 | 7.99 | 22920 | 1809.07 | 0.45% |
| 2025-12-22 | 8.00 | 7.99 | 0.03 | 0.38% | 7.95 | 8.06 | 21354 | 1709.85 | 0.42% |
| 2025-12-19 | 7.86 | 7.96 | 0.13 | 1.66% | 7.83 | 8.04 | 24829 | 1972.18 | 0.49% |
| 2025-12-18 | 7.72 | 7.83 | 0.12 | 1.56% | 7.68 | 7.93 | 32209 | 2526.91 | 0.63% |
| 2025-12-17 | 7.77 | 7.71 | -0.04 | -0.52% | 7.59 | 7.81 | 31240 | 2394.35 | 0.61% |
| 2025-12-16 | 7.88 | 7.75 | -0.13 | -1.65% | 7.73 | 7.92 | 26218 | 2040.48 | 0.51% |
| 2025-12-15 | 7.84 | 7.88 | 0.04 | 0.51% | 7.72 | 7.97 | 30329 | 2387.48 | 0.59% |
| 2025-12-12 | 7.96 | 7.84 | -0.13 | -1.63% | 7.83 | 8.04 | 44096 | 3483.67 | 0.86% |
| 2025-12-11 | 8.19 | 7.97 | -0.21 | -2.57% | 7.93 | 8.20 | 31097 | 2499.93 | 0.61% |
| 2025-12-10 | 8.16 | 8.18 | 0.06 | 0.74% | 8.10 | 8.22 | 23779 | 1942.18 | 0.46% |
| 2025-12-09 | 8.28 | 8.12 | -0.19 | -2.29% | 8.12 | 8.28 | 34468 | 2821.30 | 0.67% |
| 2025-12-08 | 8.35 | 8.31 | -0.02 | -0.24% | 8.26 | 8.37 | 23686 | 1968.45 | 0.46% |
| 2025-12-05 | 8.23 | 8.33 | 0.11 | 1.34% | 8.12 | 8.33 | 31703 | 2607.90 | 0.62% |
| 2025-12-04 | 8.35 | 8.22 | -0.19 | -2.26% | 8.21 | 8.41 | 33716 | 2802.89 | 0.66% |
| 2025-12-03 | 8.38 | 8.41 | 0.02 | 0.24% | 8.33 | 8.78 | 53685 | 4554.31 | 1.05% |
| 2025-12-02 | 8.30 | 8.39 | 0.05 | 0.60% | 8.21 | 8.51 | 33367 | 2789.74 | 0.65% |
| 2025-12-01 | 8.28 | 8.34 | 0.02 | 0.24% | 8.28 | 8.42 | 24764 | 2072.62 | 0.48% |
| 2025-11-28 | 8.21 | 8.32 | 0.12 | 1.46% | 8.18 | 8.33 | 21414 | 1770.49 | 0.42% |
| 2025-11-27 | 8.17 | 8.20 | 0.00 | 0.00% | 8.17 | 8.28 | 19739 | 1626.83 | 0.39% |
| 2025-11-26 | 8.39 | 8.20 | -0.15 | -1.80% | 8.20 | 8.43 | 22104 | 1834.86 | 0.43% |
| 2025-11-25 | 8.17 | 8.35 | 0.18 | 2.20% | 8.17 | 8.44 | 33683 | 2819.51 | 0.66% |
| 2025-11-24 | 8.11 | 8.17 | 0.08 | 0.99% | 8.10 | 8.25 | 34114 | 2786.04 | 0.67% |
| 2025-11-21 | 8.54 | 8.09 | -0.42 | -4.94% | 8.04 | 8.54 | 50998 | 4186.48 | 1.00% |
| 2025-11-20 | 8.62 | 8.51 | -0.10 | -1.16% | 8.40 | 8.72 | 33192 | 2834.12 | 0.65% |
| 2025-11-19 | 8.86 | 8.61 | -0.23 | -2.60% | 8.50 | 8.90 | 35443 | 3069.02 | 0.69% |
| 2025-11-18 | 8.85 | 8.84 | -0.07 | -0.79% | 8.80 | 8.98 | 28813 | 2556.16 | 0.56% |
| 2025-11-17 | 8.92 | 8.91 | -0.01 | -0.11% | 8.85 | 8.96 | 32263 | 2870.43 | 0.63% |
| 2025-11-14 | 8.83 | 8.92 | 0.06 | 0.68% | 8.80 | 8.98 | 33694 | 3005.82 | 0.66% |
| 2025-11-13 | 8.78 | 8.86 | 0.09 | 1.03% | 8.75 | 8.88 | 36970 | 3267.01 | 0.72% |
| 2025-11-12 | 8.87 | 8.77 | -0.07 | -0.79% | 8.75 | 8.87 | 23264 | 2046.00 | 0.45% |
| 2025-11-11 | 8.84 | 8.84 | 0.00 | 0.00% | 8.79 | 8.87 | 28921 | 2555.10 | 0.57% |
| 2025-11-10 | 8.86 | 8.84 | 0.02 | 0.23% | 8.81 | 8.92 | 32352 | 2869.34 | 0.63% |
| 2025-11-07 | 8.79 | 8.82 | 0.01 | 0.11% | 8.77 | 8.84 | 19557 | 1723.58 | 0.38% |
| 2025-11-06 | 8.82 | 8.81 | -0.01 | -0.11% | 8.75 | 8.85 | 24487 | 2156.64 | 0.48% |
| 2025-11-05 | 8.71 | 8.82 | 0.04 | 0.46% | 8.71 | 8.86 | 29714 | 2618.41 | 0.58% |
| 2025-11-04 | 8.72 | 8.78 | 0.04 | 0.46% | 8.70 | 8.83 | 34676 | 3042.51 | 0.68% |
| 2025-11-03 | 8.67 | 8.74 | 0.14 | 1.63% | 8.59 | 8.75 | 33639 | 2921.42 | 0.66% |
| 2025-10-31 | 8.61 | 8.60 | 0.01 | 0.12% | 8.57 | 8.66 | 25128 | 2165.10 | 0.49% |
| 2025-10-30 | 8.60 | 8.59 | -0.05 | -0.58% | 8.51 | 8.67 | 40910 | 3517.75 | 0.80% |
| 2025-10-29 | 8.64 | 8.64 | 0.02 | 0.23% | 8.53 | 8.66 | 25481 | 2188.96 | 0.50% |
| 2025-10-28 | 8.57 | 8.62 | 0.01 | 0.12% | 8.57 | 8.72 | 40717 | 3528.20 | 0.80% |
| 2025-10-27 | 8.53 | 8.61 | 0.08 | 0.94% | 8.49 | 8.65 | 40600 | 3481.74 | 0.79% |
| 2025-10-24 | 8.63 | 8.53 | -0.09 | -1.04% | 8.50 | 8.68 | 34840 | 2981.73 | 0.68% |
| 2025-10-23 | 8.58 | 8.62 | 0.04 | 0.47% | 8.51 | 8.64 | 21148 | 1814.09 | 0.41% |
| 2025-10-22 | 8.60 | 8.58 | -0.03 | -0.35% | 8.53 | 8.61 | 26111 | 2240.53 | 0.51% |
| 2025-10-21 | 8.50 | 8.61 | 0.11 | 1.29% | 8.50 | 8.63 | 29494 | 2529.37 | 0.58% |
| 2025-10-20 | 8.42 | 8.50 | 0.09 | 1.07% | 8.38 | 8.50 | 17065 | 1443.06 | 0.33% |
| 2025-10-17 | 8.42 | 8.41 | -0.01 | -0.12% | 8.38 | 8.65 | 41157 | 3497.22 | 0.80% |
| 2025-10-16 | 8.55 | 8.42 | -0.13 | -1.52% | 8.40 | 8.55 | 29902 | 2527.60 | 0.58% |
| 2025-10-15 | 8.44 | 8.55 | 0.06 | 0.71% | 8.44 | 8.55 | 26090 | 2222.72 | 0.51% |
| 2025-10-14 | 8.64 | 8.49 | -0.08 | -0.93% | 8.46 | 8.67 | 40402 | 3455.21 | 0.79% |
| 2025-10-13 | 8.36 | 8.57 | -0.06 | -0.70% | 8.32 | 8.59 | 47580 | 4044.05 | 0.93% |
华达新材(605158)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。
