| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 49.05 | 50.08 | 0.66 | 1.34% | 48.50 | 50.45 | 27021 | 13491.32 | 0.65% | 0.00 |
| 2026-03-26 | 50.16 | 49.42 | -0.82 | -1.63% | 49.02 | 50.49 | 18490 | 9183.55 | 0.45% | 0.00 |
| 2026-03-25 | 50.51 | 50.24 | -0.37 | -0.73% | 50.02 | 51.38 | 23880 | 12054.66 | 0.58% | 0.00 |
| 2026-03-24 | 49.04 | 50.61 | 1.61 | 3.29% | 49.04 | 50.82 | 30557 | 15322.10 | 0.74% | 0.00 |
| 2026-03-23 | 51.00 | 49.00 | -2.57 | -4.98% | 48.99 | 51.57 | 40009 | 20005.43 | 0.97% | 0.00 |
| 2026-03-20 | 52.55 | 51.57 | -0.98 | -1.86% | 51.57 | 53.54 | 23948 | 12568.83 | 0.58% | 0.00 |
| 2026-03-19 | 53.20 | 52.55 | -0.95 | -1.78% | 52.24 | 53.20 | 24710 | 13021.42 | 0.60% | 0.00 |
| 2026-03-18 | 54.09 | 53.50 | -0.41 | -0.76% | 53.40 | 54.50 | 24787 | 13339.13 | 0.60% | 0.00 |
| 2026-03-17 | 55.30 | 53.91 | -1.05 | -1.91% | 53.90 | 55.49 | 23607 | 12935.82 | 0.57% | 0.00 |
| 2026-03-16 | 54.76 | 54.96 | 1.17 | 2.18% | 53.40 | 55.58 | 30550 | 16685.41 | 0.74% | 0.00 |
| 2026-03-13 | 54.60 | 53.79 | -1.07 | -1.95% | 53.40 | 54.86 | 26955 | 14564.45 | 0.65% | 2.00 |
| 2026-03-12 | 55.60 | 54.86 | -0.73 | -1.31% | 54.57 | 55.60 | 20574 | 11312.71 | 0.50% | 0.00 |
| 2026-03-11 | 56.40 | 55.59 | -0.52 | -0.93% | 55.55 | 56.40 | 20524 | 11456.64 | 0.50% | 0.00 |
| 2026-03-10 | 55.80 | 56.11 | 0.81 | 1.46% | 55.22 | 56.51 | 24622 | 13778.34 | 0.59% | 5.51 |
| 2026-03-09 | 55.50 | 55.30 | -1.06 | -1.88% | 54.16 | 55.78 | 36333 | 19966.68 | 0.88% | 0.00 |
| 2026-03-06 | 55.11 | 56.36 | 0.75 | 1.35% | 55.11 | 56.90 | 34308 | 19339.00 | 0.83% | 0.00 |
| 2026-03-05 | 56.85 | 55.61 | 0.05 | 0.09% | 54.84 | 56.88 | 34591 | 19234.22 | 0.83% | 0.00 |
| 2026-03-04 | 57.46 | 55.56 | -2.42 | -4.17% | 54.36 | 57.82 | 52647 | 29359.25 | 1.27% | 0.00 |
| 2026-03-03 | 62.26 | 57.98 | -4.21 | -6.77% | 57.57 | 62.70 | 56608 | 33772.33 | 1.37% | 0.00 |
| 2026-03-02 | 62.80 | 62.19 | -1.51 | -2.37% | 61.10 | 63.52 | 37708 | 23449.90 | 0.91% | 0.00 |
| 2026-02-27 | 64.51 | 63.70 | -0.60 | -0.93% | 63.53 | 64.58 | 23251 | 14838.78 | 0.56% | 0.00 |
| 2026-02-26 | 64.95 | 64.30 | -1.19 | -1.82% | 63.88 | 65.50 | 36659 | 23572.17 | 0.88% | 0.00 |
| 2026-02-25 | 65.36 | 65.49 | 0.07 | 0.11% | 64.86 | 65.98 | 26363 | 17246.29 | 0.64% | 0.00 |
| 2026-02-24 | 66.60 | 65.42 | 0.11 | 0.17% | 65.10 | 67.13 | 34072 | 22487.43 | 0.82% | 0.00 |
| 2026-02-13 | 65.98 | 65.31 | -0.85 | -1.28% | 65.26 | 66.87 | 27171 | 17924.60 | 0.66% | 0.00 |
| 2026-02-12 | 67.04 | 66.16 | -0.91 | -1.36% | 66.11 | 67.44 | 24595 | 16416.98 | 0.59% | 0.00 |
| 2026-02-11 | 67.83 | 67.07 | -0.58 | -0.86% | 67.01 | 68.10 | 16186 | 10905.59 | 0.39% | 0.00 |
| 2026-02-10 | 68.68 | 67.65 | -1.06 | -1.54% | 67.63 | 68.68 | 26174 | 17805.79 | 0.63% | 0.00 |
| 2026-02-09 | 68.01 | 68.71 | 1.21 | 1.79% | 67.21 | 69.16 | 35902 | 24489.81 | 0.87% | 0.00 |
| 2026-02-06 | 66.48 | 67.50 | 0.80 | 1.20% | 65.29 | 68.18 | 42039 | 28309.97 | 1.01% | 0.00 |
| 2026-02-05 | 66.56 | 66.70 | -0.51 | -0.76% | 65.80 | 68.03 | 31173 | 20777.61 | 0.75% | 0.00 |
| 2026-02-04 | 66.09 | 67.21 | 0.86 | 1.30% | 64.86 | 67.24 | 37952 | 24944.41 | 0.92% | 0.00 |
| 2026-02-03 | 66.70 | 66.35 | 0.82 | 1.25% | 65.52 | 67.85 | 37972 | 25220.91 | 0.92% | 0.00 |
| 2026-02-02 | 66.50 | 65.53 | 0.40 | 0.61% | 65.51 | 69.85 | 64886 | 43710.97 | 1.57% | 0.00 |
| 2026-01-30 | 67.39 | 65.13 | -2.27 | -3.37% | 64.62 | 67.55 | 52845 | 34693.52 | 1.28% | 0.00 |
| 2026-01-29 | 65.63 | 67.40 | 1.40 | 2.12% | 65.22 | 70.27 | 64356 | 43915.90 | 1.55% | 0.00 |
| 2026-01-28 | 66.70 | 66.00 | -1.13 | -1.68% | 65.46 | 67.79 | 39114 | 25854.90 | 0.94% | 0.00 |
| 2026-01-27 | 67.63 | 67.13 | -0.95 | -1.40% | 65.50 | 68.38 | 42946 | 28532.02 | 1.04% | 0.00 |
| 2026-01-26 | 69.03 | 68.08 | -2.57 | -3.64% | 67.17 | 70.10 | 64203 | 43844.77 | 1.55% | 0.00 |
| 2026-01-23 | 67.30 | 70.65 | 3.83 | 5.73% | 66.60 | 71.45 | 73835 | 51226.00 | 1.78% | 0.00 |
| 2026-01-22 | 65.56 | 66.82 | 1.27 | 1.94% | 65.45 | 67.94 | 54526 | 36390.21 | 1.32% | 0.00 |
| 2026-01-21 | 64.58 | 65.55 | 0.79 | 1.22% | 64.18 | 66.41 | 54969 | 35947.16 | 1.33% | 0.00 |
| 2026-01-20 | 66.00 | 64.76 | -1.22 | -1.85% | 64.30 | 66.82 | 49132 | 31965.70 | 1.19% | 0.05 |
| 2026-01-19 | 67.26 | 65.98 | -1.27 | -1.89% | 65.90 | 67.88 | 58119 | 38828.97 | 1.40% | 5.00 |
| 2026-01-16 | 71.60 | 67.25 | -4.76 | -6.61% | 67.15 | 72.56 | 93798 | 64424.86 | 2.26% | 0.00 |
| 2026-01-15 | 74.52 | 72.01 | -3.23 | -4.29% | 71.17 | 75.30 | 78285 | 56715.08 | 1.89% | 0.00 |
| 2026-01-14 | 77.00 | 75.24 | -2.34 | -3.02% | 74.04 | 80.60 | 127568 | 98649.14 | 3.08% | 0.00 |
| 2026-01-13 | 80.00 | 77.58 | -1.20 | -1.52% | 77.21 | 82.88 | 113000 | 89882.71 | 2.73% | 0.00 |
| 2026-01-12 | 77.06 | 78.78 | 3.78 | 5.04% | 76.02 | 79.80 | 98176 | 76817.26 | 2.37% | 0.00 |
| 2026-01-09 | 68.05 | 75.00 | 6.95 | 10.21% | 67.99 | 75.30 | 112680 | 81942.78 | 2.72% | 2.00 |
| 2026-01-08 | 67.58 | 68.05 | 0.05 | 0.07% | 67.40 | 69.68 | 43472 | 29729.43 | 1.05% | 0.00 |
| 2026-01-07 | 68.44 | 68.00 | -0.29 | -0.42% | 67.01 | 69.22 | 49169 | 33482.20 | 1.19% | 0.00 |
| 2026-01-06 | 64.76 | 68.29 | 4.44 | 6.95% | 64.53 | 68.80 | 78542 | 53094.94 | 1.90% | 0.00 |
| 2026-01-05 | 60.75 | 63.85 | 3.09 | 5.09% | 60.00 | 63.88 | 50354 | 31465.69 | 1.22% | 0.00 |
| 2025-12-31 | 61.00 | 60.76 | 0.04 | 0.07% | 60.51 | 61.20 | 15936 | 9699.25 | 0.38% | 0.00 |
| 2025-12-30 | 60.80 | 60.72 | -0.33 | -0.54% | 60.58 | 61.34 | 20098 | 12236.00 | 0.49% | 0.00 |
| 2025-12-29 | 62.02 | 61.05 | -1.13 | -1.82% | 60.85 | 62.34 | 32850 | 20100.93 | 0.79% | 0.00 |
| 2025-12-26 | 62.11 | 62.18 | -0.43 | -0.69% | 61.89 | 62.88 | 21859 | 13605.47 | 0.53% | 0.00 |
| 2025-12-25 | 62.60 | 62.61 | -0.05 | -0.08% | 62.06 | 62.93 | 17980 | 11226.36 | 0.43% | 0.00 |
| 2025-12-24 | 62.86 | 62.66 | -0.29 | -0.46% | 62.50 | 63.62 | 18128 | 11397.40 | 0.44% | 0.00 |
| 2025-12-23 | 63.79 | 62.95 | -0.75 | -1.18% | 62.91 | 63.79 | 17148 | 10844.08 | 0.41% | 0.00 |
| 2025-12-22 | 65.55 | 63.70 | -1.56 | -2.39% | 63.68 | 65.88 | 22640 | 14499.56 | 0.55% | 0.00 |
| 2025-12-19 | 65.44 | 65.26 | -0.17 | -0.26% | 65.00 | 66.08 | 23670 | 15500.21 | 0.57% | 0.00 |
| 2025-12-18 | 64.40 | 65.43 | 1.08 | 1.68% | 63.83 | 66.86 | 32319 | 21160.17 | 0.78% | 0.00 |
| 2025-12-17 | 63.30 | 64.35 | 1.34 | 2.13% | 62.90 | 64.98 | 23730 | 15192.16 | 0.57% | 0.00 |
| 2025-12-16 | 63.39 | 63.01 | -0.51 | -0.80% | 62.71 | 64.49 | 21964 | 13925.40 | 0.53% | 0.00 |
| 2025-12-15 | 64.18 | 63.52 | -0.98 | -1.52% | 63.51 | 65.78 | 39134 | 25308.55 | 0.94% | 0.00 |
| 2025-12-12 | 59.77 | 64.50 | 4.60 | 7.68% | 59.44 | 64.98 | 86404 | 53977.35 | 2.09% | 0.00 |
| 2025-12-11 | 60.76 | 59.90 | -0.77 | -1.27% | 58.78 | 60.86 | 36118 | 21613.62 | 0.87% | 0.00 |
| 2025-12-10 | 60.39 | 60.67 | 0.50 | 0.83% | 59.36 | 60.75 | 20724 | 12482.92 | 0.50% | 0.00 |
| 2025-12-09 | 61.56 | 60.17 | -1.26 | -2.05% | 60.03 | 61.93 | 20571 | 12481.42 | 0.50% | 0.00 |
| 2025-12-08 | 61.30 | 61.43 | 0.73 | 1.20% | 60.99 | 61.57 | 18599 | 11407.11 | 0.45% | 0.00 |
| 2025-12-05 | 60.00 | 60.70 | 0.82 | 1.37% | 59.44 | 60.90 | 21774 | 13091.82 | 0.53% | 0.00 |
| 2025-12-04 | 61.89 | 59.88 | -2.01 | -3.25% | 59.88 | 63.20 | 31382 | 18993.41 | 0.76% | 2.00 |
| 2025-12-03 | 61.00 | 61.89 | 0.31 | 0.50% | 60.36 | 62.47 | 29328 | 18023.51 | 0.71% | 0.00 |
| 2025-12-02 | 63.13 | 61.58 | -1.52 | -2.41% | 60.80 | 63.27 | 22494 | 13866.65 | 0.54% | 0.00 |
| 2025-12-01 | 63.50 | 63.10 | -0.69 | -1.08% | 62.62 | 64.36 | 21970 | 13920.68 | 0.53% | 0.00 |
| 2025-11-28 | 63.22 | 63.79 | 0.86 | 1.37% | 62.91 | 64.50 | 18884 | 12027.69 | 0.46% | 0.00 |
| 2025-11-27 | 62.01 | 62.93 | 0.45 | 0.72% | 62.01 | 63.39 | 16197 | 10182.02 | 0.39% | 0.00 |
| 2025-11-26 | 63.09 | 62.48 | -0.08 | -0.13% | 62.10 | 64.30 | 26776 | 16865.39 | 0.65% | 0.00 |
华大智造(688114)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。
