| 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 | 32.35 | 31.95 | -0.61 | -1.87% | 31.60 | 32.78 | 27567 | 8804.78 | 0.62% | 10.00 |
| 2026-02-03 | 31.32 | 32.56 | 1.53 | 4.93% | 31.20 | 32.66 | 47717 | 15327.43 | 1.07% | 0.00 |
| 2026-02-02 | 32.00 | 31.03 | -1.76 | -5.37% | 30.92 | 32.29 | 55540 | 17524.94 | 1.25% | 0.00 |
| 2026-01-30 | 32.00 | 32.79 | 0.56 | 1.74% | 31.51 | 32.98 | 38644 | 12506.64 | 0.87% | 0.00 |
| 2026-01-29 | 32.90 | 32.23 | -0.76 | -2.30% | 32.20 | 33.55 | 42597 | 13975.53 | 0.96% | 0.00 |
| 2026-01-28 | 33.51 | 32.99 | -0.75 | -2.22% | 32.88 | 33.68 | 34879 | 11572.51 | 0.78% | 0.00 |
| 2026-01-27 | 32.64 | 33.74 | 1.08 | 3.31% | 31.88 | 33.87 | 49760 | 16423.72 | 1.12% | 6.00 |
| 2026-01-26 | 33.81 | 32.66 | -1.07 | -3.17% | 32.36 | 34.19 | 45916 | 15085.04 | 1.03% | 0.00 |
| 2026-01-23 | 33.00 | 33.73 | 0.64 | 1.93% | 32.88 | 33.98 | 48877 | 16347.06 | 1.10% | 6.00 |
| 2026-01-22 | 33.06 | 33.09 | -0.02 | -0.06% | 32.88 | 33.75 | 37235 | 12360.49 | 0.84% | 0.00 |
| 2026-01-21 | 32.06 | 33.11 | 0.73 | 2.25% | 32.03 | 33.23 | 43888 | 14469.59 | 0.99% | 0.00 |
| 2026-01-20 | 33.16 | 32.38 | -0.28 | -0.86% | 32.11 | 33.16 | 35340 | 11498.09 | 0.79% | 0.00 |
| 2026-01-19 | 33.51 | 32.66 | -0.86 | -2.57% | 32.55 | 33.51 | 53177 | 17476.58 | 1.19% | 0.00 |
| 2026-01-16 | 32.93 | 33.52 | 1.42 | 4.42% | 32.55 | 33.87 | 76075 | 25279.84 | 1.71% | 3000.00 |
| 2026-01-15 | 31.80 | 32.10 | -0.11 | -0.34% | 31.48 | 32.35 | 43449 | 13845.52 | 0.98% | 0.00 |
| 2026-01-14 | 31.50 | 32.21 | 0.92 | 2.94% | 31.40 | 32.83 | 73511 | 23669.39 | 1.65% | 7000.00 |
| 2026-01-13 | 31.57 | 31.29 | -0.52 | -1.63% | 31.14 | 32.95 | 58776 | 18724.62 | 1.32% | 4007.00 |
| 2026-01-12 | 31.74 | 31.81 | 0.50 | 1.60% | 30.95 | 31.86 | 50917 | 16011.66 | 1.14% | 6007.00 |
| 2026-01-09 | 31.05 | 31.31 | 0.13 | 0.42% | 30.95 | 31.46 | 37028 | 11553.54 | 0.83% | 8000.00 |
| 2026-01-08 | 31.42 | 31.18 | -0.30 | -0.95% | 31.02 | 31.64 | 38902 | 12147.42 | 0.87% | 5000.00 |
| 2026-01-07 | 31.09 | 31.48 | 0.61 | 1.98% | 30.75 | 31.77 | 43434 | 13587.38 | 0.98% | 7000.00 |
| 2026-01-06 | 30.60 | 30.87 | 0.10 | 0.32% | 30.60 | 31.36 | 37846 | 11717.46 | 0.85% | 0.00 |
| 2026-01-05 | 30.18 | 30.77 | 0.59 | 1.95% | 30.08 | 30.93 | 42348 | 12945.07 | 0.95% | 0.00 |
| 2025-12-31 | 30.20 | 30.18 | -0.27 | -0.89% | 29.56 | 30.92 | 39561 | 11955.95 | 0.89% | 5.00 |
| 2025-12-30 | 30.73 | 30.45 | -0.30 | -0.98% | 30.13 | 30.75 | 36703 | 11183.58 | 0.82% | 5.00 |
| 2025-12-29 | 31.42 | 30.75 | -0.88 | -2.78% | 30.56 | 31.62 | 45416 | 14009.75 | 1.02% | 0.00 |
| 2025-12-26 | 32.01 | 31.63 | -0.36 | -1.13% | 31.45 | 32.10 | 64148 | 20365.31 | 1.44% | 5.00 |
| 2025-12-25 | 29.01 | 31.99 | 2.70 | 9.22% | 29.01 | 32.18 | 100176 | 31474.38 | 2.25% | 2.00 |
| 2025-12-24 | 28.75 | 29.29 | 0.58 | 2.02% | 28.61 | 29.33 | 23060 | 6695.75 | 0.52% | 0.00 |
| 2025-12-23 | 28.43 | 28.71 | 0.28 | 0.98% | 28.25 | 28.91 | 29058 | 8334.82 | 0.65% | 0.00 |
| 2025-12-22 | 27.98 | 28.43 | 0.71 | 2.56% | 27.77 | 28.70 | 28248 | 8032.87 | 0.63% | 0.00 |
| 2025-12-19 | 27.99 | 27.72 | -0.12 | -0.43% | 27.69 | 28.15 | 20319 | 5668.51 | 0.46% | 0.00 |
| 2025-12-18 | 27.61 | 27.84 | -0.06 | -0.22% | 27.61 | 28.33 | 20975 | 5881.46 | 0.47% | 0.00 |
| 2025-12-17 | 27.27 | 27.90 | 0.67 | 2.46% | 27.09 | 27.94 | 26637 | 7321.98 | 0.60% | 0.00 |
| 2025-12-16 | 27.86 | 27.23 | -0.73 | -2.61% | 27.05 | 27.87 | 24228 | 6609.93 | 0.54% | 0.00 |
| 2025-12-15 | 27.51 | 27.96 | 0.20 | 0.72% | 27.51 | 28.35 | 29410 | 8224.98 | 0.66% | 0.00 |
| 2025-12-12 | 27.70 | 27.76 | 0.17 | 0.62% | 27.18 | 27.89 | 24073 | 6636.84 | 0.54% | 0.00 |
| 2025-12-11 | 27.93 | 27.59 | -0.27 | -0.97% | 27.51 | 28.06 | 24556 | 6812.14 | 0.55% | 0.00 |
| 2025-12-10 | 27.40 | 27.86 | 0.57 | 2.09% | 27.21 | 28.72 | 41341 | 11575.81 | 0.93% | 0.00 |
| 2025-12-09 | 27.43 | 27.29 | -0.42 | -1.52% | 27.24 | 27.75 | 16979 | 4668.19 | 0.38% | 0.00 |
| 2025-12-08 | 27.63 | 27.71 | 0.12 | 0.43% | 27.60 | 28.03 | 21671 | 6026.54 | 0.49% | 0.00 |
| 2025-12-05 | 27.15 | 27.59 | 0.44 | 1.62% | 26.95 | 27.66 | 18026 | 4930.85 | 0.40% | 0.00 |
| 2025-12-04 | 26.95 | 27.15 | 0.15 | 0.56% | 26.75 | 27.39 | 19014 | 5154.82 | 0.43% | 0.00 |
| 2025-12-03 | 27.25 | 27.00 | -0.29 | -1.06% | 26.93 | 27.47 | 16611 | 4504.74 | 0.37% | 0.00 |
| 2025-12-02 | 27.60 | 27.29 | -0.31 | -1.12% | 27.24 | 27.75 | 15276 | 4186.45 | 0.34% | 0.00 |
| 2025-12-01 | 27.58 | 27.60 | -0.06 | -0.22% | 27.28 | 27.71 | 18637 | 5136.85 | 0.42% | 0.00 |
| 2025-11-28 | 27.35 | 27.66 | 0.27 | 0.99% | 27.22 | 27.68 | 16748 | 4605.00 | 0.38% | 0.00 |
| 2025-11-27 | 27.12 | 27.39 | 0.15 | 0.55% | 27.12 | 27.78 | 16227 | 4470.53 | 0.36% | 0.00 |
| 2025-11-26 | 27.35 | 27.24 | 0.05 | 0.18% | 27.12 | 27.65 | 17203 | 4710.04 | 0.39% | 12.00 |
| 2025-11-25 | 27.48 | 27.19 | -0.11 | -0.40% | 27.19 | 27.87 | 21228 | 5852.60 | 0.48% | 0.00 |
| 2025-11-24 | 27.06 | 27.30 | 0.44 | 1.64% | 26.72 | 27.48 | 20961 | 5676.29 | 0.47% | 0.00 |
| 2025-11-21 | 27.30 | 26.86 | -0.60 | -2.18% | 26.41 | 27.71 | 28108 | 7594.52 | 0.63% | 0.00 |
| 2025-11-20 | 28.14 | 27.46 | -0.34 | -1.22% | 27.34 | 28.26 | 19621 | 5407.50 | 0.44% | 12.00 |
| 2025-11-19 | 28.45 | 27.80 | -0.70 | -2.46% | 27.80 | 28.84 | 25407 | 7149.95 | 0.57% | 10.00 |
| 2025-11-18 | 28.59 | 28.50 | -0.10 | -0.35% | 28.20 | 28.84 | 23267 | 6633.60 | 0.52% | 0.00 |
| 2025-11-17 | 28.67 | 28.60 | -0.15 | -0.52% | 28.57 | 28.92 | 17294 | 4958.19 | 0.39% | 0.00 |
| 2025-11-14 | 28.77 | 28.75 | -0.26 | -0.90% | 28.55 | 29.14 | 15189 | 4384.98 | 0.34% | 0.00 |
| 2025-11-13 | 28.66 | 29.01 | 0.22 | 0.76% | 28.66 | 29.19 | 17515 | 5078.62 | 0.39% | 0.00 |
| 2025-11-12 | 29.05 | 28.79 | -0.42 | -1.44% | 28.71 | 29.33 | 17459 | 5051.44 | 0.39% | 0.00 |
| 2025-11-11 | 29.50 | 29.21 | -0.20 | -0.68% | 29.13 | 29.81 | 19140 | 5631.32 | 0.43% | 0.00 |
| 2025-11-10 | 29.69 | 29.41 | -0.01 | -0.03% | 29.24 | 29.98 | 25216 | 7437.88 | 0.57% | 0.00 |
| 2025-11-07 | 29.62 | 29.42 | -0.48 | -1.61% | 29.08 | 29.62 | 17876 | 5254.92 | 0.40% | 0.00 |
| 2025-11-06 | 29.32 | 29.90 | 0.45 | 1.53% | 29.22 | 30.03 | 21642 | 6437.58 | 0.49% | 0.00 |
| 2025-11-05 | 29.11 | 29.45 | -0.05 | -0.17% | 28.98 | 29.75 | 22696 | 6665.80 | 0.51% | 0.00 |
| 2025-11-04 | 30.44 | 29.50 | -0.87 | -2.86% | 29.28 | 30.44 | 32560 | 9663.91 | 0.73% | 0.00 |
| 2025-11-03 | 30.77 | 30.37 | -0.15 | -0.49% | 29.65 | 30.77 | 39411 | 11878.15 | 0.88% | 6.00 |
| 2025-10-31 | 30.55 | 30.52 | 0.31 | 1.03% | 30.01 | 31.09 | 54997 | 16883.68 | 1.23% | 5.23 |
| 2025-10-30 | 30.31 | 30.21 | -0.06 | -0.20% | 30.09 | 30.86 | 39753 | 12132.99 | 0.89% | 0.00 |
| 2025-10-29 | 30.22 | 30.27 | 0.02 | 0.07% | 29.88 | 30.59 | 24781 | 7486.03 | 0.56% | 11.00 |
| 2025-10-28 | 30.20 | 30.25 | -0.02 | -0.07% | 29.94 | 30.62 | 28066 | 8513.65 | 0.63% | 0.00 |
| 2025-10-27 | 30.40 | 30.27 | 0.13 | 0.43% | 30.05 | 30.89 | 35938 | 10949.67 | 0.81% | 0.00 |
| 2025-10-24 | 29.43 | 30.14 | 0.78 | 2.66% | 29.42 | 30.39 | 38358 | 11521.55 | 0.86% | 0.00 |
| 2025-10-23 | 29.44 | 29.36 | -0.21 | -0.71% | 28.85 | 29.99 | 30454 | 8877.02 | 0.68% | 5.00 |
| 2025-10-22 | 29.80 | 29.57 | -0.54 | -1.79% | 29.02 | 30.07 | 36979 | 10937.49 | 0.83% | 0.00 |
| 2025-10-21 | 30.00 | 30.11 | 1.73 | 6.10% | 29.23 | 30.85 | 69305 | 20791.83 | 1.56% | 0.00 |
| 2025-10-20 | 28.46 | 28.38 | 0.51 | 1.83% | 28.19 | 28.72 | 22968 | 6528.68 | 0.52% | 0.00 |
| 2025-10-17 | 29.05 | 27.87 | -1.13 | -3.90% | 27.85 | 29.12 | 37049 | 10486.52 | 0.83% | 0.00 |
| 2025-10-16 | 29.18 | 29.00 | -0.38 | -1.29% | 28.91 | 29.59 | 25541 | 7447.19 | 0.57% | 0.00 |
| 2025-10-15 | 29.01 | 29.38 | 0.52 | 1.80% | 28.66 | 29.47 | 32451 | 9452.77 | 0.73% | 0.00 |
| 2025-10-14 | 30.05 | 28.86 | -1.17 | -3.90% | 28.64 | 30.22 | 50930 | 14933.41 | 1.14% | 0.00 |
华兴源创(688001)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。
