| 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 | 14.64 | 14.39 | -0.27 | -1.84% | 14.27 | 14.85 | 12266 | 1778.76 | 0.73% |
| 2026-03-25 | 14.31 | 14.66 | 0.35 | 2.45% | 14.27 | 14.87 | 22860 | 3334.56 | 1.35% |
| 2026-03-24 | 13.92 | 14.31 | 0.67 | 4.91% | 13.62 | 14.38 | 27998 | 3923.95 | 1.66% |
| 2026-03-23 | 14.39 | 13.64 | -0.92 | -6.32% | 13.40 | 14.39 | 30646 | 4250.62 | 1.81% |
| 2026-03-20 | 15.21 | 14.56 | -0.65 | -4.27% | 14.54 | 15.35 | 25485 | 3775.73 | 1.51% |
| 2026-03-19 | 15.78 | 15.21 | -0.53 | -3.37% | 15.10 | 15.85 | 16824 | 2584.56 | 1.00% |
| 2026-03-18 | 15.42 | 15.74 | 0.27 | 1.75% | 15.26 | 15.78 | 17965 | 2790.31 | 1.06% |
| 2026-03-17 | 15.69 | 15.47 | -0.25 | -1.59% | 15.36 | 15.90 | 15653 | 2443.22 | 0.93% |
| 2026-03-16 | 15.81 | 15.72 | -0.14 | -0.88% | 15.56 | 16.02 | 18510 | 2918.16 | 1.10% |
| 2026-03-13 | 15.57 | 15.86 | 0.14 | 0.89% | 15.57 | 16.10 | 16030 | 2547.07 | 0.95% |
| 2026-03-12 | 15.84 | 15.72 | -0.17 | -1.07% | 15.50 | 16.05 | 18245 | 2884.61 | 1.08% |
| 2026-03-11 | 15.97 | 15.89 | -0.11 | -0.69% | 15.84 | 16.15 | 20554 | 3278.88 | 1.22% |
| 2026-03-10 | 15.70 | 16.00 | 0.45 | 2.89% | 15.66 | 16.06 | 20404 | 3255.31 | 1.21% |
| 2026-03-09 | 15.52 | 15.55 | -0.04 | -0.26% | 15.24 | 15.59 | 21857 | 3378.36 | 1.29% |
| 2026-03-06 | 14.93 | 15.59 | 0.59 | 3.93% | 14.92 | 15.66 | 24367 | 3755.24 | 1.44% |
| 2026-03-05 | 15.01 | 15.00 | 0.15 | 1.01% | 14.88 | 15.22 | 18293 | 2752.23 | 1.08% |
| 2026-03-04 | 14.85 | 14.85 | -0.15 | -1.00% | 14.59 | 15.06 | 26860 | 3991.73 | 1.59% |
| 2026-03-03 | 15.51 | 15.00 | -0.32 | -2.09% | 14.91 | 15.52 | 27772 | 4212.86 | 1.64% |
| 2026-03-02 | 15.87 | 15.32 | -0.66 | -4.13% | 15.14 | 15.97 | 32682 | 5050.41 | 1.93% |
| 2026-02-27 | 16.20 | 15.98 | -0.23 | -1.42% | 15.92 | 16.22 | 23938 | 3837.79 | 1.42% |
| 2026-02-26 | 16.61 | 16.21 | -0.32 | -1.94% | 16.06 | 16.61 | 29026 | 4712.49 | 1.72% |
| 2026-02-25 | 16.68 | 16.53 | -0.07 | -0.42% | 16.49 | 16.74 | 18281 | 3038.60 | 1.08% |
| 2026-02-24 | 16.47 | 16.60 | 0.22 | 1.34% | 16.36 | 16.63 | 24011 | 3957.66 | 1.42% |
| 2026-02-13 | 16.19 | 16.38 | 0.10 | 0.61% | 16.19 | 16.64 | 29840 | 4907.86 | 1.77% |
| 2026-02-12 | 16.39 | 16.28 | -0.13 | -0.79% | 16.23 | 16.69 | 26938 | 4433.11 | 1.59% |
| 2026-02-11 | 16.30 | 16.41 | 0.03 | 0.18% | 16.13 | 16.95 | 39544 | 6524.72 | 2.34% |
| 2026-02-10 | 16.13 | 16.38 | 0.41 | 2.57% | 15.95 | 16.39 | 37798 | 6142.81 | 2.24% |
| 2026-02-09 | 16.34 | 15.97 | -0.39 | -2.38% | 15.82 | 16.69 | 72162 | 11620.22 | 4.27% |
| 2026-02-06 | 16.08 | 16.36 | 0.36 | 2.25% | 15.80 | 16.55 | 49151 | 8023.98 | 2.91% |
| 2026-02-05 | 15.73 | 16.00 | 0.28 | 1.78% | 15.61 | 16.15 | 29471 | 4698.82 | 1.74% |
| 2026-02-04 | 15.70 | 15.72 | -0.07 | -0.44% | 15.59 | 15.84 | 27255 | 4277.19 | 1.61% |
| 2026-02-03 | 15.46 | 15.79 | 0.47 | 3.07% | 15.40 | 15.80 | 30527 | 4771.45 | 1.81% |
| 2026-02-02 | 15.44 | 15.32 | -0.07 | -0.45% | 15.08 | 15.70 | 30045 | 4665.49 | 1.78% |
| 2026-01-30 | 15.12 | 15.39 | 0.15 | 0.98% | 14.90 | 15.50 | 19556 | 2995.44 | 1.16% |
| 2026-01-29 | 15.01 | 15.24 | 0.05 | 0.33% | 15.01 | 15.48 | 28316 | 4327.79 | 1.68% |
| 2026-01-28 | 15.45 | 15.19 | -0.26 | -1.68% | 15.13 | 15.50 | 18417 | 2814.24 | 1.09% |
| 2026-01-27 | 15.46 | 15.45 | -0.05 | -0.32% | 15.00 | 15.50 | 23214 | 3547.37 | 1.37% |
| 2026-01-26 | 15.66 | 15.50 | -0.06 | -0.39% | 15.29 | 16.00 | 27403 | 4240.97 | 1.62% |
| 2026-01-23 | 15.69 | 15.56 | -0.12 | -0.77% | 15.55 | 15.83 | 31409 | 4916.92 | 1.86% |
| 2026-01-22 | 15.35 | 15.68 | 0.25 | 1.62% | 15.31 | 15.96 | 59230 | 9285.38 | 3.50% |
| 2026-01-21 | 15.12 | 15.43 | 0.31 | 2.05% | 14.99 | 16.00 | 41064 | 6325.34 | 2.43% |
| 2026-01-20 | 15.13 | 15.12 | 0.04 | 0.27% | 14.96 | 15.27 | 19777 | 2986.48 | 1.17% |
| 2026-01-19 | 14.84 | 15.08 | 0.24 | 1.62% | 14.66 | 15.10 | 17289 | 2591.17 | 1.02% |
| 2026-01-16 | 14.74 | 14.84 | 0.14 | 0.95% | 14.58 | 14.90 | 18839 | 2776.10 | 1.11% |
| 2026-01-15 | 14.57 | 14.70 | 0.00 | 0.00% | 14.52 | 14.82 | 12588 | 1853.19 | 0.74% |
| 2026-01-14 | 14.66 | 14.70 | -0.04 | -0.27% | 14.40 | 14.88 | 26495 | 3885.32 | 1.57% |
| 2026-01-13 | 14.85 | 14.74 | -0.05 | -0.34% | 14.65 | 14.98 | 21888 | 3242.68 | 1.30% |
| 2026-01-12 | 14.75 | 14.79 | 0.09 | 0.61% | 14.71 | 14.94 | 19706 | 2916.41 | 1.17% |
| 2026-01-09 | 14.66 | 14.70 | -0.02 | -0.14% | 14.54 | 14.80 | 15370 | 2255.10 | 0.91% |
| 2026-01-08 | 14.34 | 14.72 | 0.28 | 1.94% | 14.34 | 14.75 | 15882 | 2324.49 | 0.94% |
| 2026-01-07 | 14.75 | 14.44 | -0.31 | -2.10% | 14.33 | 14.85 | 24146 | 3512.51 | 1.43% |
| 2026-01-06 | 14.81 | 14.75 | -0.01 | -0.07% | 14.71 | 15.06 | 16590 | 2460.59 | 0.98% |
| 2026-01-05 | 14.52 | 14.76 | 0.21 | 1.44% | 14.49 | 15.08 | 28511 | 4231.95 | 1.69% |
| 2025-12-31 | 14.41 | 14.55 | 0.20 | 1.39% | 14.22 | 14.60 | 11660 | 1680.21 | 0.69% |
| 2025-12-30 | 14.38 | 14.35 | -0.10 | -0.69% | 14.26 | 14.57 | 12645 | 1823.62 | 0.75% |
| 2025-12-29 | 14.58 | 14.45 | 0.03 | 0.21% | 14.32 | 14.60 | 13588 | 1961.18 | 0.80% |
| 2025-12-26 | 14.60 | 14.42 | -0.14 | -0.96% | 14.42 | 14.73 | 13981 | 2037.14 | 0.83% |
| 2025-12-25 | 14.48 | 14.56 | 0.03 | 0.21% | 14.40 | 14.63 | 11222 | 1630.38 | 0.66% |
| 2025-12-24 | 14.36 | 14.53 | 0.24 | 1.68% | 14.23 | 14.54 | 12819 | 1849.82 | 0.76% |
| 2025-12-23 | 14.28 | 14.29 | 0.01 | 0.07% | 14.10 | 14.47 | 11111 | 1583.03 | 0.66% |
| 2025-12-22 | 14.39 | 14.28 | -0.09 | -0.63% | 14.21 | 14.50 | 13132 | 1879.64 | 0.78% |
| 2025-12-19 | 14.29 | 14.37 | 0.29 | 2.06% | 14.08 | 14.41 | 16740 | 2390.56 | 0.99% |
| 2025-12-18 | 13.81 | 14.08 | 0.29 | 2.10% | 13.75 | 14.18 | 19625 | 2757.62 | 1.16% |
| 2025-12-17 | 13.70 | 13.79 | 0.09 | 0.66% | 13.38 | 13.85 | 17671 | 2407.44 | 1.05% |
| 2025-12-16 | 14.00 | 13.70 | -0.30 | -2.14% | 13.65 | 14.02 | 17363 | 2394.00 | 1.03% |
| 2025-12-15 | 13.89 | 14.00 | 0.13 | 0.94% | 13.72 | 14.17 | 18248 | 2549.43 | 1.08% |
| 2025-12-12 | 14.29 | 13.87 | -0.36 | -2.53% | 13.87 | 14.44 | 24587 | 3475.49 | 1.45% |
| 2025-12-11 | 14.67 | 14.23 | -0.37 | -2.53% | 14.21 | 14.69 | 24254 | 3488.57 | 1.44% |
| 2025-12-10 | 14.80 | 14.60 | -0.19 | -1.28% | 14.41 | 14.90 | 21703 | 3188.56 | 1.28% |
| 2025-12-09 | 15.11 | 14.79 | -0.32 | -2.12% | 14.78 | 15.15 | 21139 | 3159.11 | 1.25% |
| 2025-12-08 | 15.04 | 15.11 | 0.07 | 0.47% | 14.96 | 15.23 | 18678 | 2815.43 | 1.11% |
| 2025-12-05 | 15.01 | 15.04 | 0.15 | 1.01% | 14.76 | 15.07 | 20468 | 3058.55 | 1.21% |
| 2025-12-04 | 15.47 | 14.89 | -0.58 | -3.75% | 14.85 | 15.47 | 32617 | 4904.95 | 1.93% |
| 2025-12-03 | 15.74 | 15.47 | -0.29 | -1.84% | 15.33 | 15.77 | 29128 | 4508.16 | 1.72% |
| 2025-12-02 | 15.81 | 15.76 | -0.01 | -0.06% | 15.44 | 16.03 | 29855 | 4701.28 | 1.77% |
| 2025-12-01 | 16.00 | 15.77 | -0.22 | -1.38% | 15.70 | 16.04 | 40462 | 6401.61 | 2.39% |
| 2025-11-28 | 16.04 | 15.99 | 0.02 | 0.13% | 15.62 | 16.13 | 54855 | 8700.21 | 3.25% |
| 2025-11-27 | 15.30 | 15.97 | 0.57 | 3.70% | 15.26 | 16.94 | 78686 | 12608.24 | 4.66% |
| 2025-11-26 | 16.13 | 15.40 | -0.73 | -4.53% | 15.22 | 16.13 | 67244 | 10490.26 | 3.98% |
| 2025-11-25 | 16.31 | 16.13 | -0.16 | -0.98% | 15.80 | 16.35 | 63636 | 10214.75 | 3.77% |
华生科技(605180)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。
