| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.02 | 31.00 | 0.20 | 0.65% | 30.71 | 31.78 | 16584 | 5177.15 | 1.96% | 0.00 |
| 2026-03-24 | 30.29 | 30.80 | 1.28 | 4.34% | 29.58 | 30.97 | 16644 | 5029.99 | 1.96% | 0.00 |
| 2026-03-23 | 30.85 | 29.52 | -1.94 | -6.17% | 29.28 | 31.89 | 22391 | 6862.40 | 2.64% | 0.00 |
| 2026-03-20 | 33.13 | 31.46 | -1.39 | -4.23% | 31.46 | 33.22 | 16766 | 5422.30 | 1.98% | 0.00 |
| 2026-03-19 | 33.69 | 32.85 | -1.34 | -3.92% | 32.81 | 34.11 | 10762 | 3575.52 | 1.27% | 0.00 |
| 2026-03-18 | 33.23 | 34.19 | 1.13 | 3.42% | 32.80 | 34.25 | 16613 | 5548.42 | 1.96% | 0.00 |
| 2026-03-17 | 34.25 | 33.06 | -1.28 | -3.73% | 33.01 | 34.67 | 14407 | 4840.58 | 1.70% | 0.00 |
| 2026-03-16 | 34.31 | 34.34 | 0.04 | 0.12% | 33.50 | 34.62 | 12438 | 4230.95 | 1.47% | 0.00 |
| 2026-03-13 | 34.40 | 34.30 | -0.30 | -0.87% | 34.05 | 35.40 | 15466 | 5385.62 | 1.82% | 0.00 |
| 2026-03-12 | 35.50 | 34.60 | -0.77 | -2.18% | 34.28 | 35.65 | 18076 | 6267.00 | 2.13% | 0.00 |
| 2026-03-11 | 35.72 | 35.37 | -0.39 | -1.09% | 35.20 | 37.63 | 33127 | 12010.35 | 3.91% | 0.00 |
| 2026-03-10 | 33.74 | 35.76 | 2.39 | 7.16% | 33.57 | 35.87 | 36953 | 12967.65 | 4.36% | 0.00 |
| 2026-03-09 | 34.64 | 33.37 | -1.61 | -4.60% | 32.93 | 34.64 | 36209 | 12110.15 | 4.27% | 0.00 |
| 2026-03-06 | 34.62 | 34.98 | 0.09 | 0.26% | 34.38 | 35.26 | 21198 | 7402.65 | 2.50% | 0.00 |
| 2026-03-05 | 35.53 | 34.89 | 0.11 | 0.32% | 34.62 | 35.72 | 24243 | 8530.48 | 2.86% | 0.00 |
| 2026-03-04 | 35.99 | 34.78 | -1.29 | -3.58% | 34.58 | 36.80 | 41323 | 14646.06 | 4.87% | 0.00 |
| 2026-03-03 | 39.26 | 36.07 | -3.19 | -8.13% | 35.87 | 39.55 | 33252 | 12448.64 | 3.92% | 0.00 |
| 2026-03-02 | 41.12 | 39.26 | -2.94 | -6.97% | 38.91 | 41.79 | 43832 | 17437.80 | 5.17% | 0.00 |
| 2026-02-27 | 43.14 | 42.20 | -1.25 | -2.88% | 41.30 | 43.44 | 35326 | 14881.64 | 4.17% | 0.00 |
| 2026-02-26 | 44.30 | 43.45 | -0.85 | -1.92% | 42.85 | 44.32 | 33618 | 14578.50 | 3.96% | 0.00 |
| 2026-02-25 | 45.45 | 44.30 | -0.44 | -0.98% | 42.68 | 45.80 | 53768 | 23468.51 | 6.34% | 0.00 |
| 2026-02-24 | 46.50 | 44.74 | 0.03 | 0.07% | 43.61 | 46.70 | 37384 | 16812.01 | 4.41% | 0.00 |
| 2026-02-13 | 45.34 | 44.71 | 0.29 | 0.65% | 43.50 | 45.70 | 47585 | 21338.68 | 5.61% | 4.00 |
| 2026-02-12 | 41.21 | 44.42 | 3.42 | 8.34% | 41.21 | 46.38 | 73218 | 32725.34 | 8.64% | 0.00 |
| 2026-02-11 | 41.06 | 41.00 | -0.10 | -0.24% | 40.18 | 41.55 | 29666 | 12118.48 | 3.50% | 0.00 |
| 2026-02-10 | 39.62 | 41.10 | 1.51 | 3.81% | 39.62 | 41.75 | 58666 | 23895.22 | 6.92% | 0.00 |
| 2026-02-09 | 40.71 | 39.59 | -0.30 | -0.75% | 39.16 | 41.05 | 46253 | 18537.15 | 5.46% | 0.00 |
| 2026-02-06 | 38.46 | 39.89 | 1.09 | 2.81% | 37.84 | 40.99 | 44919 | 17854.98 | 5.30% | 0.00 |
| 2026-02-05 | 39.67 | 38.80 | -0.63 | -1.60% | 38.59 | 40.35 | 41055 | 16152.44 | 4.84% | 0.00 |
| 2026-02-04 | 41.51 | 39.43 | -1.93 | -4.67% | 38.60 | 41.51 | 60226 | 23772.82 | 7.10% | 0.00 |
| 2026-02-03 | 37.75 | 41.36 | 3.86 | 10.29% | 37.60 | 42.40 | 71776 | 28771.13 | 8.47% | 0.00 |
| 2026-02-02 | 39.40 | 37.50 | -1.95 | -4.94% | 37.15 | 40.78 | 49794 | 19079.80 | 5.87% | 0.00 |
| 2026-01-30 | 36.72 | 39.45 | 2.78 | 7.58% | 35.07 | 41.48 | 80121 | 31163.57 | 9.45% | 0.00 |
| 2026-01-29 | 34.26 | 36.67 | 1.07 | 3.01% | 34.26 | 38.96 | 57805 | 21468.92 | 6.82% | 0.00 |
| 2026-01-28 | 37.75 | 35.60 | -2.45 | -6.44% | 35.39 | 37.75 | 43874 | 15881.48 | 5.17% | 0.00 |
| 2026-01-27 | 38.50 | 38.05 | -0.75 | -1.93% | 35.33 | 38.80 | 58504 | 21664.31 | 6.90% | 0.00 |
| 2026-01-26 | 40.00 | 38.80 | -2.28 | -5.55% | 38.15 | 40.99 | 62308 | 24476.57 | 7.35% | 0.00 |
| 2026-01-23 | 37.05 | 41.08 | 3.85 | 10.34% | 37.05 | 41.29 | 76041 | 30240.76 | 8.97% | 0.00 |
| 2026-01-22 | 37.07 | 37.23 | 0.13 | 0.35% | 36.73 | 38.25 | 42968 | 16073.03 | 5.07% | 0.00 |
| 2026-01-21 | 34.34 | 37.10 | 2.58 | 7.47% | 34.13 | 37.99 | 68028 | 25076.27 | 8.02% | 0.00 |
| 2026-01-20 | 34.90 | 34.52 | -0.48 | -1.37% | 34.00 | 36.10 | 22044 | 7684.89 | 2.60% | 0.00 |
| 2026-01-19 | 34.25 | 35.00 | 0.32 | 0.92% | 33.95 | 35.41 | 19394 | 6727.87 | 2.29% | 0.00 |
| 2026-01-16 | 34.62 | 34.68 | 0.28 | 0.81% | 34.30 | 35.55 | 32392 | 11253.68 | 3.82% | 33.86 |
| 2026-01-15 | 35.03 | 34.40 | -0.63 | -1.80% | 34.06 | 35.22 | 14258 | 4921.22 | 1.68% | 0.00 |
| 2026-01-14 | 35.00 | 35.03 | 0.13 | 0.37% | 34.36 | 36.11 | 27944 | 9847.46 | 3.30% | 0.00 |
| 2026-01-13 | 36.43 | 34.90 | -1.52 | -4.17% | 34.90 | 36.60 | 26124 | 9243.54 | 3.08% | 0.00 |
| 2026-01-12 | 34.82 | 36.42 | 1.43 | 4.09% | 34.69 | 36.49 | 32429 | 11572.74 | 3.82% | 0.00 |
| 2026-01-09 | 34.55 | 34.99 | 0.44 | 1.27% | 34.31 | 35.52 | 24148 | 8453.37 | 2.85% | 0.00 |
| 2026-01-08 | 34.66 | 34.55 | -0.21 | -0.60% | 34.16 | 34.92 | 19261 | 6653.94 | 2.27% | 0.00 |
| 2026-01-07 | 35.00 | 34.76 | -0.24 | -0.69% | 34.43 | 35.76 | 18983 | 6614.09 | 2.24% | 0.00 |
| 2026-01-06 | 34.87 | 35.00 | 0.69 | 2.01% | 33.92 | 35.75 | 24664 | 8575.96 | 2.91% | 0.00 |
| 2026-01-05 | 33.18 | 34.31 | 1.14 | 3.44% | 32.93 | 34.91 | 24975 | 8495.05 | 2.95% | 0.00 |
| 2025-12-31 | 33.77 | 33.17 | -0.49 | -1.46% | 33.04 | 34.20 | 14187 | 4729.87 | 1.67% | 0.00 |
| 2025-12-30 | 33.09 | 33.66 | 0.45 | 1.36% | 32.80 | 34.20 | 22966 | 7727.65 | 2.71% | 0.00 |
| 2025-12-29 | 33.81 | 33.21 | -0.60 | -1.77% | 33.07 | 34.20 | 24654 | 8250.77 | 2.91% | 0.00 |
| 2025-12-26 | 34.00 | 33.81 | -0.11 | -0.32% | 33.45 | 34.34 | 20164 | 6839.30 | 2.38% | 0.00 |
| 2025-12-25 | 33.11 | 33.92 | 0.59 | 1.77% | 33.00 | 34.46 | 19421 | 6578.54 | 2.29% | 0.00 |
| 2025-12-24 | 32.39 | 33.33 | 0.91 | 2.81% | 32.39 | 33.70 | 21824 | 7243.14 | 2.57% | 0.00 |
| 2025-12-23 | 33.06 | 32.42 | -0.94 | -2.82% | 31.72 | 33.20 | 22400 | 7253.72 | 2.64% | 0.00 |
| 2025-12-22 | 32.81 | 33.36 | 1.02 | 3.15% | 32.60 | 33.73 | 19261 | 6420.83 | 2.27% | 0.00 |
| 2025-12-19 | 31.86 | 32.34 | 0.47 | 1.47% | 31.67 | 33.10 | 17364 | 5643.45 | 2.05% | 0.00 |
| 2025-12-18 | 31.33 | 31.87 | 0.41 | 1.30% | 30.85 | 32.26 | 22127 | 7043.87 | 2.61% | 0.00 |
| 2025-12-17 | 31.08 | 31.46 | 0.29 | 0.93% | 30.53 | 32.20 | 22556 | 7070.42 | 2.66% | 0.00 |
| 2025-12-16 | 31.00 | 31.17 | 0.63 | 2.06% | 30.29 | 31.98 | 33390 | 10421.66 | 3.94% | 2.00 |
| 2025-12-15 | 30.85 | 30.54 | -0.18 | -0.59% | 30.08 | 30.96 | 11481 | 3513.72 | 1.35% | 0.00 |
| 2025-12-12 | 30.86 | 30.72 | -0.08 | -0.26% | 30.56 | 31.48 | 10598 | 3285.99 | 1.25% | 0.00 |
| 2025-12-11 | 31.66 | 30.80 | -0.93 | -2.93% | 30.77 | 31.80 | 17546 | 5438.10 | 2.07% | 0.00 |
| 2025-12-10 | 32.74 | 31.73 | -1.01 | -3.08% | 31.16 | 32.74 | 20462 | 6496.47 | 2.41% | 0.00 |
| 2025-12-09 | 33.22 | 32.74 | -0.67 | -2.01% | 32.72 | 33.88 | 11137 | 3682.82 | 1.31% | 0.00 |
| 2025-12-08 | 33.65 | 33.41 | 0.41 | 1.24% | 32.86 | 33.75 | 13358 | 4461.21 | 1.58% | 0.00 |
| 2025-12-05 | 31.14 | 33.00 | 1.59 | 5.06% | 31.14 | 33.27 | 17590 | 5693.50 | 2.07% | 0.00 |
| 2025-12-04 | 31.78 | 31.41 | 0.09 | 0.29% | 30.99 | 32.22 | 10964 | 3461.27 | 1.29% | 0.00 |
| 2025-12-03 | 31.98 | 31.32 | -0.51 | -1.60% | 31.12 | 32.20 | 9758 | 3069.02 | 1.15% | 0.00 |
| 2025-12-02 | 32.82 | 31.83 | -0.99 | -3.02% | 31.75 | 32.82 | 10777 | 3449.94 | 1.27% | 0.00 |
| 2025-12-01 | 32.89 | 32.82 | 0.09 | 0.27% | 32.30 | 33.46 | 15323 | 5053.40 | 1.81% | 0.00 |
| 2025-11-28 | 31.86 | 32.73 | 0.88 | 2.76% | 31.51 | 32.74 | 13555 | 4377.09 | 1.60% | 0.00 |
| 2025-11-27 | 32.02 | 31.85 | -0.01 | -0.03% | 31.77 | 32.33 | 11444 | 3660.69 | 1.35% | 0.00 |
| 2025-11-26 | 32.60 | 31.86 | -0.52 | -1.61% | 31.76 | 33.03 | 11879 | 3841.61 | 1.40% | 0.00 |
| 2025-11-25 | 32.57 | 32.38 | 0.30 | 0.94% | 32.22 | 33.00 | 8863 | 2890.90 | 1.05% | 0.00 |
| 2025-11-24 | 31.36 | 32.08 | 0.89 | 2.85% | 31.36 | 32.30 | 11746 | 3736.54 | 1.39% | 0.00 |
华依科技(688071)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。
