| 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 | 63.58 | 62.79 | -0.81 | -1.27% | 62.20 | 63.85 | 13927 | 8757.31 | 1.16% | 0.00 |
| 2026-02-03 | 62.59 | 63.60 | 1.48 | 2.38% | 62.56 | 63.86 | 19358 | 12255.04 | 1.61% | 0.00 |
| 2026-02-02 | 65.08 | 62.12 | -3.78 | -5.74% | 62.07 | 66.25 | 33048 | 20984.91 | 2.76% | 0.00 |
| 2026-01-30 | 64.51 | 65.90 | 1.20 | 1.85% | 63.33 | 66.66 | 33625 | 21946.51 | 2.80% | 0.00 |
| 2026-01-29 | 67.50 | 64.70 | -3.27 | -4.81% | 64.66 | 67.96 | 34491 | 22857.19 | 2.88% | 0.00 |
| 2026-01-28 | 67.35 | 67.97 | 0.82 | 1.22% | 66.60 | 68.50 | 40969 | 27688.74 | 3.42% | 22.00 |
| 2026-01-27 | 65.00 | 67.15 | 1.58 | 2.41% | 63.72 | 67.29 | 37649 | 24772.62 | 3.14% | 0.00 |
| 2026-01-26 | 68.21 | 65.57 | -2.73 | -4.00% | 65.01 | 68.21 | 36127 | 23890.79 | 3.01% | 0.00 |
| 2026-01-23 | 67.63 | 68.30 | 0.42 | 0.62% | 66.90 | 68.56 | 38706 | 26226.22 | 3.23% | 0.00 |
| 2026-01-22 | 71.08 | 67.88 | -2.10 | -3.00% | 67.41 | 71.48 | 51853 | 35438.91 | 4.32% | 0.00 |
| 2026-01-21 | 68.36 | 69.98 | 1.28 | 1.86% | 67.56 | 70.85 | 63473 | 44203.40 | 5.29% | 0.00 |
| 2026-01-20 | 68.55 | 68.70 | -0.55 | -0.79% | 67.00 | 69.15 | 49281 | 33456.74 | 4.10% | 1.62 |
| 2026-01-19 | 68.77 | 69.25 | 0.68 | 0.99% | 67.42 | 71.70 | 72160 | 49799.71 | 6.00% | 0.00 |
| 2026-01-16 | 68.50 | 68.57 | 2.12 | 3.19% | 65.90 | 69.15 | 81032 | 54742.62 | 6.74% | 0.00 |
| 2026-01-15 | 62.91 | 66.45 | 3.02 | 4.76% | 62.91 | 66.80 | 76029 | 49497.53 | 6.32% | 0.00 |
| 2026-01-14 | 62.80 | 63.43 | 0.63 | 1.00% | 62.62 | 64.62 | 53387 | 33921.35 | 4.44% | 0.00 |
| 2026-01-13 | 65.37 | 62.80 | -2.62 | -4.00% | 62.66 | 65.37 | 58796 | 37534.30 | 4.89% | 0.00 |
| 2026-01-12 | 65.03 | 65.42 | -1.43 | -2.14% | 64.68 | 66.30 | 74143 | 48421.95 | 6.17% | 0.00 |
| 2026-01-09 | 67.47 | 66.85 | -1.60 | -2.34% | 66.34 | 68.39 | 87238 | 58513.66 | 7.26% | 0.00 |
| 2026-01-08 | 72.00 | 68.45 | 1.98 | 2.98% | 68.13 | 77.49 | 151312 | 109334.68 | 12.59% | 0.00 |
| 2026-01-07 | 64.91 | 66.47 | 4.02 | 6.44% | 63.88 | 67.80 | 106363 | 69943.08 | 8.85% | 5.00 |
| 2026-01-06 | 60.18 | 62.45 | 3.00 | 5.05% | 59.26 | 63.52 | 59067 | 36722.32 | 4.91% | 2.40 |
| 2026-01-05 | 58.00 | 59.45 | 2.06 | 3.59% | 57.98 | 59.88 | 31278 | 18486.09 | 2.60% | 0.00 |
| 2025-12-31 | 57.90 | 57.39 | -0.26 | -0.45% | 57.30 | 58.47 | 20381 | 11779.32 | 1.70% | 0.00 |
| 2025-12-30 | 58.68 | 57.65 | -0.97 | -1.65% | 57.53 | 58.90 | 25012 | 14514.10 | 2.08% | 0.00 |
| 2025-12-29 | 59.21 | 58.62 | -0.81 | -1.36% | 58.51 | 59.47 | 22607 | 13309.16 | 1.88% | 0.00 |
| 2025-12-26 | 61.20 | 59.43 | -1.44 | -2.37% | 59.30 | 61.20 | 32982 | 19807.11 | 2.74% | 0.00 |
| 2025-12-25 | 61.12 | 60.87 | 0.20 | 0.33% | 60.02 | 61.30 | 24025 | 14559.59 | 2.00% | 0.00 |
| 2025-12-24 | 60.60 | 60.67 | 0.12 | 0.20% | 60.00 | 61.07 | 23967 | 14519.97 | 1.99% | 0.00 |
| 2025-12-23 | 59.39 | 60.55 | 1.00 | 1.68% | 59.20 | 61.75 | 38251 | 23236.86 | 3.18% | 0.00 |
| 2025-12-22 | 57.90 | 59.55 | 1.46 | 2.51% | 57.90 | 60.14 | 32076 | 19036.22 | 2.67% | 0.00 |
| 2025-12-19 | 58.90 | 58.09 | -0.79 | -1.34% | 57.75 | 59.88 | 24425 | 14261.46 | 2.03% | 0.00 |
| 2025-12-18 | 59.10 | 58.88 | -0.26 | -0.44% | 58.81 | 61.28 | 35738 | 21440.25 | 2.97% | 0.00 |
| 2025-12-17 | 59.03 | 59.14 | -0.18 | -0.30% | 56.66 | 59.32 | 36103 | 20895.28 | 3.00% | 0.00 |
| 2025-12-16 | 59.85 | 59.32 | -0.53 | -0.89% | 58.04 | 60.29 | 32277 | 19063.21 | 2.68% | 0.00 |
| 2025-12-15 | 58.78 | 59.85 | 0.60 | 1.01% | 58.53 | 61.16 | 38183 | 22920.12 | 3.18% | 0.00 |
| 2025-12-12 | 57.07 | 59.25 | 2.07 | 3.62% | 56.71 | 59.39 | 40296 | 23533.06 | 3.35% | 0.00 |
| 2025-12-11 | 58.10 | 57.18 | -0.48 | -0.83% | 56.80 | 58.17 | 22522 | 12976.02 | 1.87% | 0.00 |
| 2025-12-10 | 56.58 | 57.66 | 0.88 | 1.55% | 56.50 | 57.87 | 20307 | 11626.76 | 1.69% | 7.00 |
| 2025-12-09 | 58.11 | 56.78 | -1.81 | -3.09% | 56.68 | 58.42 | 32073 | 18431.41 | 2.67% | 0.00 |
| 2025-12-08 | 58.34 | 58.59 | 0.20 | 0.34% | 57.55 | 59.18 | 36290 | 21200.76 | 3.02% | 0.00 |
| 2025-12-05 | 57.70 | 58.39 | 0.42 | 0.72% | 56.60 | 58.49 | 14621 | 8432.36 | 1.22% | 0.00 |
| 2025-12-04 | 57.60 | 57.97 | 0.16 | 0.28% | 56.31 | 58.19 | 15029 | 8610.73 | 1.25% | 0.00 |
| 2025-12-03 | 58.60 | 57.81 | -0.59 | -1.01% | 57.33 | 58.99 | 14378 | 8322.53 | 1.20% | 0.00 |
| 2025-12-02 | 59.00 | 58.40 | -0.90 | -1.52% | 58.37 | 59.84 | 19151 | 11284.13 | 1.59% | 0.00 |
| 2025-12-01 | 58.02 | 59.30 | 1.30 | 2.24% | 57.61 | 59.80 | 27619 | 16242.81 | 2.30% | 0.00 |
| 2025-11-28 | 57.50 | 58.00 | 0.55 | 0.96% | 57.03 | 58.02 | 15042 | 8676.63 | 1.25% | 0.00 |
| 2025-11-27 | 58.17 | 57.45 | -0.75 | -1.29% | 57.40 | 59.16 | 17999 | 10504.46 | 1.50% | 0.00 |
| 2025-11-26 | 59.58 | 58.20 | -1.62 | -2.71% | 58.00 | 59.80 | 29763 | 17455.11 | 2.48% | 0.00 |
| 2025-11-25 | 60.10 | 59.82 | -0.91 | -1.50% | 59.40 | 61.23 | 28599 | 17290.27 | 2.38% | 0.00 |
| 2025-11-24 | 60.90 | 60.73 | 0.89 | 1.49% | 59.12 | 61.24 | 26621 | 16013.26 | 2.21% | 0.00 |
| 2025-11-21 | 58.21 | 59.84 | 0.84 | 1.42% | 57.80 | 62.86 | 40420 | 24337.91 | 3.36% | 0.00 |
| 2025-11-20 | 60.71 | 59.00 | -1.15 | -1.91% | 58.90 | 61.03 | 15545 | 9327.76 | 1.29% | 0.00 |
| 2025-11-19 | 59.13 | 60.15 | 0.64 | 1.08% | 59.00 | 60.81 | 18116 | 10870.58 | 1.51% | 0.00 |
| 2025-11-18 | 58.71 | 59.51 | 0.60 | 1.02% | 58.21 | 60.42 | 19953 | 11851.10 | 1.66% | 0.00 |
| 2025-11-17 | 59.38 | 58.91 | 0.26 | 0.44% | 58.58 | 60.88 | 18500 | 11028.06 | 1.54% | 0.00 |
| 2025-11-14 | 61.01 | 58.65 | -3.06 | -4.96% | 58.58 | 61.36 | 30672 | 18317.79 | 2.55% | 0.00 |
| 2025-11-13 | 61.02 | 61.71 | 0.35 | 0.57% | 61.02 | 62.88 | 19942 | 12397.86 | 1.66% | 0.00 |
| 2025-11-12 | 63.72 | 61.36 | -2.73 | -4.26% | 60.92 | 63.72 | 22065 | 13616.22 | 1.84% | 0.00 |
| 2025-11-11 | 63.11 | 64.09 | 0.42 | 0.66% | 62.50 | 64.31 | 22211 | 14079.35 | 1.85% | 0.00 |
| 2025-11-10 | 62.28 | 63.67 | 1.70 | 2.74% | 62.28 | 64.77 | 27652 | 17628.44 | 2.30% | 0.00 |
| 2025-11-07 | 61.50 | 61.97 | -0.02 | -0.03% | 60.31 | 63.45 | 19365 | 12053.17 | 1.61% | 0.00 |
| 2025-11-06 | 61.00 | 61.99 | 1.30 | 2.14% | 60.53 | 62.17 | 18805 | 11571.78 | 1.56% | 0.00 |
| 2025-11-05 | 60.45 | 60.69 | -0.59 | -0.96% | 59.70 | 61.16 | 19264 | 11641.26 | 1.60% | 0.00 |
| 2025-11-04 | 62.55 | 61.28 | -1.79 | -2.84% | 61.11 | 64.37 | 18048 | 11201.19 | 1.50% | 0.00 |
| 2025-11-03 | 64.46 | 63.07 | -1.25 | -1.94% | 61.45 | 64.46 | 27863 | 17337.35 | 2.32% | 0.00 |
| 2025-10-31 | 64.02 | 64.32 | -0.19 | -0.29% | 64.02 | 66.44 | 23946 | 15564.07 | 1.99% | 0.00 |
| 2025-10-30 | 66.95 | 64.51 | -3.78 | -5.54% | 64.31 | 67.54 | 40284 | 26589.88 | 3.35% | 0.00 |
| 2025-10-29 | 67.28 | 68.29 | -0.23 | -0.34% | 66.81 | 69.99 | 48951 | 33619.72 | 4.07% | 0.00 |
| 2025-10-28 | 64.50 | 68.52 | 3.52 | 5.42% | 64.08 | 69.00 | 44781 | 29729.57 | 3.72% | 10.17 |
| 2025-10-27 | 65.88 | 65.00 | 1.05 | 1.64% | 65.00 | 67.66 | 43116 | 28459.31 | 3.59% | 4.00 |
| 2025-10-24 | 62.50 | 63.95 | 1.94 | 3.13% | 62.33 | 64.43 | 34825 | 22177.70 | 2.90% | 0.00 |
| 2025-10-23 | 63.06 | 62.01 | -1.62 | -2.55% | 61.18 | 63.61 | 25161 | 15543.90 | 2.09% | 0.00 |
| 2025-10-22 | 63.19 | 63.63 | 0.17 | 0.27% | 61.71 | 64.22 | 25104 | 15801.31 | 2.09% | 0.00 |
| 2025-10-21 | 62.80 | 63.46 | 0.66 | 1.05% | 62.29 | 63.88 | 21414 | 13549.84 | 1.78% | 0.00 |
| 2025-10-20 | 64.18 | 62.80 | -0.18 | -0.29% | 62.40 | 64.50 | 24709 | 15663.25 | 2.06% | 0.00 |
| 2025-10-17 | 66.59 | 62.98 | -2.77 | -4.21% | 62.88 | 66.63 | 38032 | 24436.12 | 3.16% | 0.00 |
| 2025-10-16 | 67.90 | 65.75 | -2.41 | -3.54% | 65.00 | 67.90 | 40164 | 26655.88 | 3.34% | 0.00 |
| 2025-10-15 | 71.02 | 68.16 | -2.84 | -4.00% | 66.00 | 71.02 | 55636 | 37682.10 | 4.63% | 3.00 |
| 2025-10-14 | 77.25 | 71.00 | -6.18 | -8.01% | 70.40 | 77.62 | 90963 | 66419.51 | 7.57% | 0.00 |
华特气体(688268)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。
