| 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 | 8.73 | 8.77 | 0.07 | 0.80% | 8.64 | 8.80 | 84316 | 7356.45 | 1.51% |
| 2026-02-02 | 8.88 | 8.70 | -0.14 | -1.58% | 8.66 | 8.98 | 131026 | 11583.70 | 2.35% |
| 2026-01-30 | 8.59 | 8.84 | 0.25 | 2.91% | 8.51 | 8.87 | 141341 | 12318.52 | 2.54% |
| 2026-01-29 | 8.57 | 8.59 | 0.02 | 0.23% | 8.52 | 8.66 | 58463 | 5025.93 | 1.05% |
| 2026-01-28 | 8.53 | 8.57 | -0.03 | -0.35% | 8.53 | 8.68 | 68445 | 5889.72 | 1.23% |
| 2026-01-27 | 8.60 | 8.60 | -0.01 | -0.12% | 8.52 | 8.90 | 112219 | 9738.22 | 2.02% |
| 2026-01-26 | 8.73 | 8.61 | -0.13 | -1.49% | 8.55 | 8.73 | 97845 | 8424.32 | 1.76% |
| 2026-01-23 | 8.70 | 8.74 | 0.03 | 0.34% | 8.65 | 8.77 | 79039 | 6881.53 | 1.42% |
| 2026-01-22 | 8.64 | 8.71 | 0.06 | 0.69% | 8.58 | 8.78 | 85149 | 7398.24 | 1.53% |
| 2026-01-21 | 8.62 | 8.65 | 0.02 | 0.23% | 8.52 | 8.70 | 76567 | 6595.56 | 1.38% |
| 2026-01-20 | 8.50 | 8.63 | 0.12 | 1.41% | 8.48 | 8.76 | 107543 | 9255.18 | 1.93% |
| 2026-01-19 | 8.35 | 8.51 | 0.12 | 1.43% | 8.35 | 8.56 | 81409 | 6916.42 | 1.46% |
| 2026-01-16 | 8.53 | 8.39 | -0.13 | -1.53% | 8.33 | 8.57 | 111191 | 9339.69 | 2.00% |
| 2026-01-15 | 8.52 | 8.52 | -0.01 | -0.12% | 8.44 | 8.60 | 88638 | 7552.72 | 1.59% |
| 2026-01-14 | 8.58 | 8.53 | -0.06 | -0.70% | 8.43 | 8.70 | 133000 | 11403.28 | 2.39% |
| 2026-01-13 | 8.65 | 8.59 | -0.03 | -0.35% | 8.44 | 8.70 | 130940 | 11230.41 | 2.35% |
| 2026-01-12 | 8.41 | 8.62 | 0.18 | 2.13% | 8.41 | 8.62 | 160344 | 13662.06 | 2.88% |
| 2026-01-09 | 8.47 | 8.44 | -0.02 | -0.24% | 8.37 | 8.61 | 97075 | 8230.33 | 1.74% |
| 2026-01-08 | 8.55 | 8.46 | -0.08 | -0.94% | 8.44 | 8.55 | 69242 | 5876.19 | 1.24% |
| 2026-01-07 | 8.63 | 8.54 | -0.10 | -1.16% | 8.50 | 8.67 | 102602 | 8782.58 | 1.84% |
| 2026-01-06 | 8.66 | 8.64 | -0.03 | -0.35% | 8.60 | 8.72 | 78005 | 6752.45 | 1.40% |
| 2026-01-05 | 8.54 | 8.67 | 0.13 | 1.52% | 8.42 | 8.72 | 128912 | 11086.70 | 2.32% |
| 2025-12-31 | 8.70 | 8.54 | -0.18 | -2.06% | 8.52 | 8.71 | 97108 | 8348.06 | 1.74% |
| 2025-12-30 | 8.79 | 8.72 | -0.08 | -0.91% | 8.66 | 8.82 | 110839 | 9660.99 | 1.99% |
| 2025-12-29 | 8.69 | 8.80 | 0.10 | 1.15% | 8.63 | 8.88 | 156042 | 13693.30 | 2.80% |
| 2025-12-26 | 8.75 | 8.70 | -0.14 | -1.58% | 8.66 | 8.88 | 152850 | 13368.94 | 2.75% |
| 2025-12-25 | 8.45 | 8.84 | 0.43 | 5.11% | 8.39 | 8.98 | 340814 | 29783.13 | 6.12% |
| 2025-12-24 | 8.54 | 8.41 | -0.05 | -0.59% | 8.36 | 8.54 | 138007 | 11632.74 | 2.48% |
| 2025-12-23 | 8.72 | 8.46 | -0.26 | -2.98% | 8.41 | 8.72 | 294552 | 25087.37 | 5.29% |
| 2025-12-22 | 8.12 | 8.72 | 0.79 | 9.96% | 8.12 | 8.72 | 268462 | 23029.71 | 4.82% |
| 2025-12-19 | 7.86 | 7.93 | 0.13 | 1.67% | 7.83 | 7.95 | 64802 | 5113.93 | 1.16% |
| 2025-12-18 | 7.75 | 7.80 | 0.03 | 0.39% | 7.73 | 7.83 | 46263 | 3608.41 | 0.83% |
| 2025-12-17 | 7.82 | 7.77 | -0.06 | -0.77% | 7.68 | 7.83 | 62918 | 4869.95 | 1.13% |
| 2025-12-16 | 7.89 | 7.83 | -0.09 | -1.14% | 7.78 | 7.91 | 71211 | 5572.85 | 1.28% |
| 2025-12-15 | 7.76 | 7.92 | 0.16 | 2.06% | 7.71 | 7.98 | 147117 | 11572.57 | 2.64% |
| 2025-12-12 | 7.70 | 7.76 | 0.06 | 0.78% | 7.62 | 7.76 | 213196 | 16395.04 | 3.83% |
| 2025-12-11 | 7.81 | 7.70 | -0.10 | -1.28% | 7.68 | 7.82 | 101800 | 7875.06 | 1.83% |
| 2025-12-10 | 7.92 | 7.80 | -0.17 | -2.13% | 7.74 | 8.00 | 105295 | 8236.00 | 1.89% |
| 2025-12-09 | 8.18 | 7.97 | -0.21 | -2.57% | 7.97 | 8.18 | 97821 | 7861.69 | 1.76% |
| 2025-12-08 | 8.25 | 8.18 | -0.06 | -0.73% | 8.17 | 8.28 | 60321 | 4955.79 | 1.08% |
| 2025-12-05 | 8.35 | 8.24 | -0.10 | -1.20% | 8.17 | 8.36 | 68853 | 5662.20 | 1.24% |
| 2025-12-04 | 8.40 | 8.34 | -0.05 | -0.60% | 8.33 | 8.41 | 48797 | 4077.94 | 0.88% |
| 2025-12-03 | 8.43 | 8.39 | 0.00 | 0.00% | 8.34 | 8.47 | 58269 | 4883.44 | 1.05% |
| 2025-12-02 | 8.33 | 8.39 | 0.04 | 0.48% | 8.31 | 8.47 | 73076 | 6121.88 | 1.31% |
| 2025-12-01 | 8.50 | 8.35 | -0.15 | -1.76% | 8.32 | 8.53 | 85955 | 7222.79 | 1.54% |
| 2025-11-28 | 8.52 | 8.50 | -0.01 | -0.12% | 8.42 | 8.53 | 35091 | 2973.80 | 0.63% |
| 2025-11-27 | 8.39 | 8.51 | 0.13 | 1.55% | 8.37 | 8.54 | 61659 | 5219.52 | 1.11% |
| 2025-11-26 | 8.56 | 8.38 | -0.21 | -2.44% | 8.31 | 8.60 | 106101 | 8961.96 | 1.91% |
| 2025-11-25 | 8.62 | 8.59 | -0.02 | -0.23% | 8.54 | 8.67 | 77233 | 6643.44 | 1.39% |
| 2025-11-24 | 8.60 | 8.61 | 0.01 | 0.12% | 8.57 | 8.73 | 40299 | 3473.84 | 0.72% |
| 2025-11-21 | 8.72 | 8.60 | -0.15 | -1.71% | 8.56 | 8.74 | 70347 | 6079.94 | 1.26% |
| 2025-11-20 | 8.79 | 8.75 | -0.02 | -0.23% | 8.70 | 8.80 | 39242 | 3427.69 | 0.70% |
| 2025-11-19 | 8.83 | 8.77 | -0.04 | -0.45% | 8.73 | 8.84 | 49464 | 4336.24 | 0.89% |
| 2025-11-18 | 8.91 | 8.81 | -0.14 | -1.56% | 8.80 | 9.00 | 61244 | 5432.54 | 1.10% |
| 2025-11-17 | 9.01 | 8.95 | -0.07 | -0.78% | 8.91 | 9.05 | 69919 | 6267.35 | 1.26% |
| 2025-11-14 | 9.06 | 9.02 | -0.05 | -0.55% | 9.00 | 9.18 | 83496 | 7572.04 | 1.50% |
| 2025-11-13 | 9.02 | 9.07 | 0.05 | 0.55% | 9.01 | 9.10 | 40973 | 3708.00 | 0.74% |
| 2025-11-12 | 9.08 | 9.02 | -0.07 | -0.77% | 9.02 | 9.17 | 55217 | 5011.35 | 0.99% |
| 2025-11-11 | 9.14 | 9.09 | -0.03 | -0.33% | 9.07 | 9.16 | 50160 | 4569.68 | 0.90% |
| 2025-11-10 | 9.14 | 9.12 | -0.02 | -0.22% | 9.07 | 9.19 | 54105 | 4939.52 | 0.97% |
| 2025-11-07 | 9.17 | 9.14 | -0.09 | -0.98% | 9.12 | 9.21 | 52538 | 4811.78 | 0.94% |
| 2025-11-06 | 9.20 | 9.23 | 0.02 | 0.22% | 9.11 | 9.28 | 62450 | 5749.87 | 1.12% |
| 2025-11-05 | 9.00 | 9.21 | 0.21 | 2.33% | 8.97 | 9.23 | 100574 | 9152.29 | 1.81% |
| 2025-11-04 | 9.10 | 9.00 | -0.10 | -1.10% | 8.97 | 9.13 | 65874 | 5956.16 | 1.18% |
| 2025-11-03 | 8.83 | 9.10 | 0.29 | 3.29% | 8.79 | 9.15 | 115196 | 10372.61 | 2.07% |
| 2025-10-31 | 8.64 | 8.81 | 0.15 | 1.73% | 8.63 | 8.85 | 120333 | 10525.12 | 2.16% |
| 2025-10-30 | 8.87 | 8.66 | -0.22 | -2.48% | 8.65 | 8.87 | 123998 | 10829.29 | 2.23% |
| 2025-10-29 | 8.90 | 8.88 | -0.03 | -0.34% | 8.76 | 8.92 | 104568 | 9230.84 | 1.88% |
| 2025-10-28 | 9.10 | 8.91 | -0.19 | -2.09% | 8.85 | 9.12 | 99070 | 8887.46 | 1.78% |
| 2025-10-27 | 9.10 | 9.10 | 0.00 | 0.00% | 8.98 | 9.16 | 78152 | 7103.31 | 1.40% |
| 2025-10-24 | 9.35 | 9.10 | -0.21 | -2.26% | 9.06 | 9.36 | 120647 | 11033.50 | 2.17% |
| 2025-10-23 | 9.29 | 9.31 | 0.01 | 0.11% | 9.22 | 9.33 | 60246 | 5589.15 | 1.08% |
| 2025-10-22 | 9.16 | 9.30 | 0.10 | 1.09% | 9.16 | 9.44 | 127980 | 11931.99 | 2.30% |
| 2025-10-21 | 9.23 | 9.20 | -0.02 | -0.22% | 9.16 | 9.31 | 76646 | 7072.29 | 1.38% |
| 2025-10-20 | 9.30 | 9.22 | -0.02 | -0.22% | 9.15 | 9.37 | 104449 | 9621.65 | 1.88% |
| 2025-10-17 | 9.33 | 9.24 | -0.09 | -0.96% | 9.23 | 9.46 | 96453 | 9006.27 | 1.73% |
| 2025-10-16 | 9.41 | 9.33 | -0.07 | -0.74% | 9.23 | 9.44 | 81238 | 7564.89 | 1.46% |
| 2025-10-15 | 9.35 | 9.40 | 0.04 | 0.43% | 9.30 | 9.45 | 95930 | 9003.04 | 1.72% |
| 2025-10-14 | 9.51 | 9.36 | -0.15 | -1.58% | 9.33 | 9.60 | 142728 | 13499.27 | 2.56% |
| 2025-10-13 | 9.27 | 9.51 | 0.05 | 0.53% | 9.22 | 9.52 | 157382 | 14838.86 | 2.83% |
华旺科技(605377)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。
