| 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 | 113.91 | 110.56 | -3.35 | -2.94% | 110.10 | 114.27 | 13357 | 14959.89 | 1.43% | 0.00 |
| 2026-03-25 | 109.05 | 113.91 | 4.59 | 4.20% | 109.05 | 115.50 | 25609 | 28987.38 | 2.74% | 0.00 |
| 2026-03-24 | 109.90 | 109.32 | 5.07 | 4.86% | 106.00 | 110.18 | 25314 | 27419.77 | 2.71% | 0.00 |
| 2026-03-23 | 109.85 | 104.25 | -5.66 | -5.15% | 102.38 | 110.31 | 25103 | 26648.24 | 2.68% | 4.00 |
| 2026-03-20 | 112.33 | 109.91 | -2.32 | -2.07% | 109.63 | 114.88 | 16966 | 19146.43 | 1.81% | 4.00 |
| 2026-03-19 | 114.48 | 112.23 | -3.67 | -3.17% | 111.60 | 115.31 | 20002 | 22628.71 | 2.14% | 0.00 |
| 2026-03-18 | 110.11 | 115.90 | 5.79 | 5.26% | 110.11 | 116.30 | 25916 | 29702.02 | 2.77% | 0.00 |
| 2026-03-17 | 114.88 | 110.11 | -4.18 | -3.66% | 109.24 | 115.70 | 30245 | 33790.56 | 3.23% | 0.00 |
| 2026-03-16 | 117.71 | 114.29 | -2.82 | -2.41% | 112.00 | 118.46 | 33965 | 38715.29 | 3.63% | 0.00 |
| 2026-03-13 | 121.80 | 117.11 | -7.06 | -5.69% | 114.62 | 123.98 | 46365 | 54595.77 | 4.95% | 0.00 |
| 2026-03-12 | 130.00 | 124.17 | -6.03 | -4.63% | 122.00 | 131.00 | 36452 | 45584.88 | 3.90% | 2.00 |
| 2026-03-11 | 140.52 | 130.20 | -8.88 | -6.38% | 130.03 | 140.52 | 35482 | 47433.60 | 3.79% | 0.00 |
| 2026-03-10 | 130.00 | 139.08 | 10.55 | 8.21% | 128.49 | 140.00 | 38866 | 53065.91 | 4.15% | 0.00 |
| 2026-03-09 | 124.20 | 128.53 | -0.80 | -0.62% | 120.00 | 130.80 | 33273 | 41490.38 | 3.56% | 0.00 |
| 2026-03-06 | 124.58 | 129.33 | 3.23 | 2.56% | 123.50 | 130.50 | 28173 | 36080.55 | 3.01% | 0.00 |
| 2026-03-05 | 118.80 | 126.10 | 9.80 | 8.43% | 118.80 | 126.27 | 32507 | 39939.92 | 3.47% | 0.00 |
| 2026-03-04 | 120.23 | 116.30 | -4.69 | -3.88% | 115.28 | 121.82 | 33644 | 39665.62 | 3.60% | 2.00 |
| 2026-03-03 | 128.16 | 120.99 | -7.16 | -5.59% | 120.23 | 130.20 | 41224 | 51491.09 | 4.41% | 0.00 |
| 2026-03-02 | 123.46 | 128.15 | 4.15 | 3.35% | 120.06 | 130.88 | 42639 | 54155.05 | 4.56% | 0.00 |
| 2026-02-27 | 122.88 | 124.00 | 0.75 | 0.61% | 120.01 | 125.44 | 32402 | 40044.37 | 3.46% | 1.00 |
| 2026-02-26 | 118.31 | 123.25 | 8.23 | 7.16% | 116.25 | 125.80 | 46096 | 56520.78 | 4.93% | 0.00 |
| 2026-02-25 | 107.80 | 115.02 | 8.04 | 7.52% | 106.25 | 116.88 | 31461 | 35240.23 | 3.36% | 2.00 |
| 2026-02-24 | 110.00 | 106.98 | -0.97 | -0.90% | 105.80 | 112.00 | 20767 | 22269.77 | 2.22% | 2.00 |
| 2026-02-13 | 109.00 | 107.95 | -3.05 | -2.75% | 107.00 | 111.97 | 22876 | 25022.94 | 2.44% | 2.90 |
| 2026-02-12 | 108.24 | 111.00 | 4.88 | 4.60% | 107.06 | 113.88 | 28702 | 32111.59 | 3.07% | 1.00 |
| 2026-02-11 | 99.43 | 106.12 | 6.69 | 6.73% | 99.43 | 108.66 | 34401 | 36319.00 | 3.68% | 1.00 |
| 2026-02-10 | 100.37 | 99.43 | -1.31 | -1.30% | 96.62 | 100.99 | 18397 | 18153.90 | 1.97% | 0.00 |
| 2026-02-09 | 100.00 | 100.74 | 1.51 | 1.52% | 98.11 | 102.50 | 16381 | 16453.93 | 1.75% | 2.00 |
| 2026-02-06 | 97.57 | 99.23 | 0.68 | 0.69% | 95.37 | 100.45 | 19881 | 19649.63 | 2.12% | 0.00 |
| 2026-02-05 | 97.53 | 98.55 | 0.59 | 0.60% | 97.00 | 101.86 | 25344 | 25142.58 | 2.71% | 0.00 |
| 2026-02-04 | 98.15 | 97.96 | 0.62 | 0.64% | 96.03 | 98.58 | 18030 | 17588.96 | 1.93% | 0.00 |
| 2026-02-03 | 95.73 | 97.34 | 2.84 | 3.01% | 93.98 | 99.00 | 22536 | 21761.76 | 2.41% | 0.00 |
| 2026-02-02 | 97.83 | 94.50 | -4.00 | -4.06% | 93.90 | 99.55 | 30852 | 29538.64 | 3.34% | 0.00 |
| 2026-01-30 | 94.00 | 98.50 | 5.43 | 5.83% | 93.30 | 99.85 | 35133 | 34060.37 | 3.80% | 0.00 |
| 2026-01-29 | 98.26 | 93.07 | -6.08 | -6.13% | 92.88 | 99.80 | 36365 | 34765.74 | 3.93% | 0.00 |
| 2026-01-28 | 100.22 | 99.15 | 0.14 | 0.14% | 98.02 | 102.80 | 36749 | 36583.34 | 3.97% | 0.00 |
| 2026-01-27 | 92.00 | 99.01 | 6.51 | 7.04% | 91.70 | 100.79 | 63235 | 61863.18 | 6.89% | 0.00 |
| 2026-01-26 | 95.61 | 92.50 | -3.00 | -3.14% | 91.81 | 95.88 | 37318 | 34766.73 | 4.20% | 0.00 |
| 2026-01-23 | 98.00 | 95.50 | -2.26 | -2.31% | 91.00 | 98.00 | 62491 | 58735.30 | 7.03% | 0.00 |
| 2026-01-22 | 95.66 | 97.76 | 2.46 | 2.58% | 94.30 | 98.38 | 32646 | 31545.42 | 3.67% | 0.00 |
| 2026-01-21 | 92.98 | 95.30 | 2.63 | 2.84% | 91.58 | 95.44 | 26653 | 24963.90 | 3.00% | 0.00 |
| 2026-01-20 | 94.96 | 92.67 | -2.56 | -2.69% | 91.28 | 94.99 | 30983 | 28681.69 | 3.48% | 0.00 |
| 2026-01-19 | 90.37 | 95.23 | 4.93 | 5.46% | 90.37 | 97.57 | 37635 | 35487.64 | 4.32% | 0.00 |
| 2026-01-16 | 89.68 | 90.30 | 2.00 | 2.27% | 89.19 | 92.60 | 40709 | 37100.80 | 4.67% | 0.00 |
| 2026-01-15 | 85.95 | 88.30 | 1.62 | 1.87% | 85.20 | 89.66 | 35948 | 31382.37 | 4.12% | 0.00 |
| 2026-01-14 | 81.21 | 86.68 | 5.22 | 6.41% | 80.94 | 86.79 | 45409 | 38265.67 | 5.21% | 0.00 |
| 2026-01-13 | 78.86 | 81.46 | 1.76 | 2.21% | 78.32 | 82.69 | 34125 | 27532.18 | 3.92% | 0.00 |
| 2026-01-12 | 82.00 | 79.70 | -2.72 | -3.30% | 77.11 | 82.40 | 39058 | 30708.88 | 4.48% | 0.00 |
| 2026-01-09 | 82.64 | 82.42 | 0.10 | 0.12% | 81.08 | 83.20 | 20525 | 16867.60 | 2.35% | 2.00 |
| 2026-01-08 | 82.88 | 82.32 | -0.38 | -0.46% | 81.51 | 83.68 | 14332 | 11806.75 | 1.64% | 0.00 |
| 2026-01-07 | 82.20 | 83.30 | 1.10 | 1.34% | 81.80 | 84.85 | 22470 | 18784.18 | 2.58% | 0.00 |
| 2026-01-06 | 82.54 | 82.20 | -0.29 | -0.35% | 81.30 | 83.56 | 19242 | 15870.50 | 2.21% | 0.00 |
| 2026-01-05 | 79.80 | 82.49 | 3.79 | 4.82% | 78.11 | 82.67 | 25106 | 20413.14 | 2.88% | 0.00 |
| 2025-12-31 | 82.56 | 78.70 | -3.34 | -4.07% | 78.05 | 82.68 | 20561 | 16360.78 | 2.36% | 0.00 |
| 2025-12-30 | 81.12 | 82.04 | 1.17 | 1.45% | 80.51 | 82.67 | 19614 | 16037.63 | 2.25% | 0.00 |
| 2025-12-29 | 80.00 | 80.87 | 1.32 | 1.66% | 79.23 | 82.23 | 15882 | 12864.12 | 1.82% | 0.00 |
| 2025-12-26 | 82.00 | 79.55 | -1.89 | -2.32% | 79.11 | 82.00 | 15854 | 12733.90 | 1.82% | 0.00 |
| 2025-12-25 | 80.20 | 81.44 | 1.90 | 2.39% | 79.85 | 82.58 | 16115 | 13034.32 | 1.85% | 0.00 |
| 2025-12-24 | 79.80 | 79.54 | 0.13 | 0.16% | 79.00 | 80.39 | 10471 | 8346.54 | 1.20% | 0.00 |
| 2025-12-23 | 80.41 | 79.41 | -0.56 | -0.70% | 78.60 | 81.49 | 15410 | 12356.40 | 1.77% | 0.00 |
| 2025-12-22 | 79.90 | 79.97 | 0.46 | 0.58% | 79.43 | 80.96 | 8179 | 6553.51 | 0.94% | 0.00 |
| 2025-12-19 | 79.01 | 79.51 | 1.21 | 1.55% | 78.40 | 79.80 | 9251 | 7317.44 | 1.06% | 0.00 |
| 2025-12-18 | 81.32 | 78.30 | -2.61 | -3.23% | 78.01 | 81.70 | 11729 | 9358.28 | 1.35% | 0.00 |
| 2025-12-17 | 79.20 | 80.91 | 1.96 | 2.48% | 78.08 | 80.91 | 10169 | 8104.68 | 1.17% | 0.00 |
| 2025-12-16 | 83.00 | 78.95 | -3.85 | -4.65% | 78.50 | 83.00 | 19831 | 15801.19 | 2.28% | 0.00 |
| 2025-12-15 | 84.00 | 82.80 | -0.91 | -1.09% | 82.77 | 85.00 | 10345 | 8629.65 | 1.19% | 0.00 |
| 2025-12-12 | 88.30 | 83.71 | -3.67 | -4.20% | 83.49 | 88.30 | 19564 | 16561.45 | 2.24% | 0.00 |
| 2025-12-11 | 90.00 | 87.38 | 0.08 | 0.09% | 86.71 | 90.00 | 16022 | 14049.96 | 1.84% | 0.00 |
| 2025-12-10 | 87.14 | 87.30 | 0.90 | 1.04% | 84.00 | 88.20 | 16981 | 14636.60 | 1.95% | 0.00 |
| 2025-12-09 | 86.89 | 86.40 | -0.16 | -0.18% | 86.03 | 88.22 | 14128 | 12256.67 | 1.62% | 0.00 |
| 2025-12-08 | 86.00 | 86.56 | 2.54 | 3.02% | 84.30 | 87.30 | 14894 | 12854.20 | 1.71% | 0.00 |
| 2025-12-05 | 79.78 | 84.02 | 4.87 | 6.15% | 79.00 | 84.78 | 23233 | 19232.00 | 2.67% | 0.00 |
| 2025-12-04 | 80.37 | 79.15 | -0.68 | -0.85% | 78.91 | 80.97 | 7137 | 5703.13 | 0.82% | 0.00 |
| 2025-12-03 | 79.00 | 79.83 | 0.70 | 0.88% | 78.85 | 80.49 | 6983 | 5556.01 | 0.80% | 0.00 |
| 2025-12-02 | 81.00 | 79.13 | -1.23 | -1.53% | 78.50 | 81.00 | 8846 | 6992.63 | 1.01% | 0.00 |
| 2025-12-01 | 82.12 | 80.36 | -0.89 | -1.10% | 80.20 | 82.16 | 9773 | 7906.12 | 1.12% | 0.00 |
| 2025-11-28 | 81.55 | 81.25 | 1.15 | 1.44% | 78.30 | 82.00 | 14019 | 11276.03 | 1.61% | 0.00 |
| 2025-11-27 | 78.25 | 80.10 | 1.69 | 2.16% | 78.25 | 83.00 | 19072 | 15404.68 | 2.19% | 0.00 |
| 2025-11-26 | 76.70 | 78.41 | 3.11 | 4.13% | 75.40 | 79.52 | 14863 | 11622.34 | 1.71% | 0.00 |
| 2025-11-25 | 75.43 | 75.30 | 1.27 | 1.72% | 74.52 | 76.50 | 14539 | 11010.56 | 1.67% | 0.00 |
华锐精密(688059)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。
