| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 16.57 | 16.29 | -0.18 | -1.09% | 16.11 | 17.38 | 111052 | 18352.67 | 6.57% |
| 2025-11-21 | 16.10 | 16.47 | 0.17 | 1.04% | 15.50 | 16.80 | 108135 | 17657.88 | 6.40% |
| 2025-11-20 | 16.04 | 16.30 | 0.27 | 1.68% | 15.90 | 16.50 | 86728 | 14060.22 | 5.13% |
| 2025-11-19 | 15.86 | 16.03 | 0.14 | 0.88% | 15.73 | 16.86 | 88583 | 14307.32 | 5.24% |
| 2025-11-18 | 15.92 | 15.89 | 0.07 | 0.44% | 15.57 | 15.92 | 19623 | 3098.08 | 1.16% |
| 2025-11-17 | 15.90 | 15.82 | 0.01 | 0.06% | 15.63 | 15.90 | 16924 | 2670.41 | 1.00% |
| 2025-11-14 | 15.74 | 15.81 | 0.10 | 0.64% | 15.70 | 15.88 | 22971 | 3629.01 | 1.36% |
| 2025-11-13 | 15.66 | 15.71 | 0.01 | 0.06% | 15.51 | 15.80 | 20583 | 3228.53 | 1.22% |
| 2025-11-12 | 15.70 | 15.70 | 0.04 | 0.26% | 15.53 | 15.75 | 15984 | 2502.26 | 0.95% |
| 2025-11-11 | 15.56 | 15.66 | 0.09 | 0.58% | 15.45 | 15.69 | 13221 | 2065.49 | 0.78% |
| 2025-11-10 | 15.73 | 15.57 | -0.05 | -0.32% | 15.50 | 15.74 | 14467 | 2255.08 | 0.86% |
| 2025-11-07 | 15.50 | 15.62 | 0.04 | 0.26% | 15.50 | 15.73 | 12837 | 2004.79 | 0.76% |
| 2025-11-06 | 15.46 | 15.58 | 0.18 | 1.17% | 15.27 | 15.63 | 18751 | 2904.23 | 1.11% |
| 2025-11-05 | 15.29 | 15.40 | 0.13 | 0.85% | 15.15 | 15.42 | 18372 | 2814.94 | 1.09% |
| 2025-11-04 | 15.39 | 15.27 | -0.07 | -0.46% | 15.14 | 15.39 | 13647 | 2083.21 | 0.81% |
| 2025-11-03 | 15.15 | 15.34 | 0.20 | 1.32% | 15.14 | 15.38 | 17269 | 2639.33 | 1.02% |
| 2025-10-31 | 14.89 | 15.14 | 0.32 | 2.16% | 14.71 | 15.27 | 23122 | 3482.71 | 1.37% |
| 2025-10-30 | 15.18 | 14.82 | -0.47 | -3.07% | 14.77 | 15.30 | 26437 | 3947.64 | 1.56% |
| 2025-10-29 | 15.68 | 15.29 | -0.35 | -2.24% | 15.25 | 15.68 | 20220 | 3106.66 | 1.20% |
| 2025-10-28 | 15.63 | 15.64 | 0.02 | 0.13% | 15.57 | 15.73 | 12242 | 1913.14 | 0.72% |
| 2025-10-27 | 15.76 | 15.62 | -0.08 | -0.51% | 15.53 | 15.97 | 22596 | 3544.85 | 1.34% |
| 2025-10-24 | 15.72 | 15.70 | -0.02 | -0.13% | 15.62 | 15.85 | 25660 | 4036.54 | 1.52% |
| 2025-10-23 | 15.72 | 15.72 | 0.00 | 0.00% | 15.52 | 15.78 | 16613 | 2601.79 | 0.98% |
| 2025-10-22 | 15.73 | 15.72 | -0.08 | -0.51% | 15.61 | 15.83 | 16261 | 2557.09 | 0.96% |
| 2025-10-21 | 15.67 | 15.80 | 0.09 | 0.57% | 15.52 | 15.90 | 27190 | 4281.91 | 1.61% |
| 2025-10-20 | 15.32 | 15.71 | 0.39 | 2.55% | 15.25 | 15.80 | 34405 | 5364.53 | 2.04% |
| 2025-10-17 | 15.39 | 15.32 | 0.01 | 0.07% | 15.16 | 15.51 | 23115 | 3542.17 | 1.37% |
| 2025-10-16 | 15.30 | 15.31 | -0.03 | -0.20% | 15.17 | 15.68 | 20160 | 3089.25 | 1.19% |
| 2025-10-15 | 15.03 | 15.34 | 0.22 | 1.46% | 15.03 | 15.38 | 20379 | 3111.83 | 1.21% |
| 2025-10-14 | 15.40 | 15.12 | -0.15 | -0.98% | 15.03 | 15.53 | 22342 | 3414.65 | 1.32% |
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。
