| 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 | 99.16 | 100.30 | 0.73 | 0.73% | 97.97 | 102.39 | 25146 | 25230.63 | 0.92% | 0.00 |
| 2026-02-03 | 95.50 | 99.57 | 5.36 | 5.69% | 95.15 | 100.50 | 31409 | 30998.36 | 1.15% | 0.05 |
| 2026-02-02 | 96.99 | 94.21 | -3.09 | -3.18% | 94.00 | 99.94 | 31793 | 30564.71 | 1.17% | 0.00 |
| 2026-01-30 | 98.41 | 97.30 | -1.48 | -1.50% | 94.30 | 99.78 | 24855 | 24054.01 | 0.91% | 0.00 |
| 2026-01-29 | 101.00 | 98.78 | -2.95 | -2.90% | 98.53 | 103.45 | 33006 | 33194.59 | 1.21% | 0.00 |
| 2026-01-28 | 103.64 | 101.73 | -2.40 | -2.30% | 99.60 | 105.13 | 33007 | 33371.32 | 1.21% | 0.00 |
| 2026-01-27 | 100.75 | 104.13 | 2.36 | 2.32% | 100.00 | 106.50 | 43008 | 44325.73 | 1.58% | 0.00 |
| 2026-01-26 | 110.00 | 101.77 | -7.81 | -7.13% | 100.86 | 113.65 | 45593 | 48425.06 | 1.67% | 0.00 |
| 2026-01-23 | 105.01 | 109.58 | 4.57 | 4.35% | 102.00 | 111.50 | 40140 | 43058.72 | 1.47% | 0.00 |
| 2026-01-22 | 102.00 | 105.01 | 0.80 | 0.77% | 102.00 | 109.99 | 37959 | 40314.82 | 1.39% | 0.00 |
| 2026-01-21 | 98.80 | 104.21 | 7.55 | 7.81% | 98.01 | 106.00 | 48687 | 50216.21 | 1.79% | 0.00 |
| 2026-01-20 | 95.06 | 96.66 | 1.60 | 1.68% | 92.00 | 98.31 | 39562 | 37561.87 | 1.45% | 0.00 |
| 2026-01-19 | 93.15 | 95.06 | 0.82 | 0.87% | 91.60 | 97.71 | 39570 | 37253.04 | 1.45% | 0.00 |
| 2026-01-16 | 90.25 | 94.24 | 5.00 | 5.60% | 89.35 | 94.30 | 54310 | 50042.63 | 1.99% | 2.00 |
| 2026-01-15 | 92.36 | 89.24 | -4.79 | -5.09% | 87.56 | 93.97 | 45337 | 40559.72 | 1.66% | 0.00 |
| 2026-01-14 | 97.14 | 94.03 | -4.00 | -4.08% | 92.72 | 100.99 | 56022 | 54207.76 | 2.06% | 0.00 |
| 2026-01-13 | 104.01 | 98.03 | -5.98 | -5.75% | 93.16 | 104.01 | 68406 | 66091.81 | 2.51% | 0.00 |
| 2026-01-12 | 93.00 | 104.01 | 11.38 | 12.29% | 91.10 | 105.00 | 102282 | 100017.84 | 3.75% | 0.00 |
| 2026-01-09 | 79.84 | 92.63 | 14.74 | 18.92% | 79.00 | 93.47 | 98657 | 88553.53 | 3.62% | 0.00 |
| 2026-01-08 | 74.85 | 77.89 | 2.65 | 3.52% | 74.60 | 78.19 | 33480 | 25766.08 | 1.23% | 0.00 |
| 2026-01-07 | 74.02 | 75.24 | 0.34 | 0.45% | 73.25 | 75.98 | 23738 | 17724.16 | 0.87% | 3.05 |
| 2026-01-06 | 73.05 | 74.90 | 1.35 | 1.84% | 73.05 | 75.68 | 27431 | 20427.08 | 1.01% | 0.00 |
| 2026-01-05 | 74.12 | 73.55 | -0.25 | -0.34% | 72.80 | 74.58 | 35598 | 26139.57 | 1.31% | 0.00 |
| 2025-12-31 | 73.67 | 73.80 | 0.10 | 0.14% | 72.92 | 75.11 | 25489 | 18898.23 | 0.94% | 0.00 |
| 2025-12-30 | 74.48 | 73.70 | -0.24 | -0.32% | 72.55 | 75.20 | 26760 | 19735.14 | 0.98% | 0.00 |
| 2025-12-29 | 75.58 | 73.94 | -0.35 | -0.47% | 73.00 | 75.64 | 37782 | 27984.49 | 1.39% | 0.00 |
| 2025-12-26 | 70.01 | 74.29 | 3.93 | 5.59% | 69.60 | 74.60 | 56597 | 41215.30 | 2.08% | 0.00 |
| 2025-12-25 | 73.00 | 70.36 | 0.64 | 0.92% | 70.13 | 73.00 | 42137 | 29993.96 | 1.55% | 0.00 |
| 2025-12-24 | 65.96 | 69.72 | 3.72 | 5.64% | 65.75 | 70.39 | 31420 | 21570.72 | 1.15% | 0.00 |
| 2025-12-23 | 67.70 | 66.00 | -2.52 | -3.68% | 65.60 | 68.38 | 24556 | 16401.85 | 0.90% | 2000.00 |
| 2025-12-22 | 69.50 | 68.52 | -0.49 | -0.71% | 68.31 | 69.86 | 12595 | 8674.51 | 0.46% | 0.00 |
| 2025-12-19 | 68.59 | 69.01 | 0.81 | 1.19% | 67.99 | 69.89 | 15874 | 11000.36 | 0.58% | 0.00 |
| 2025-12-18 | 68.85 | 68.20 | -0.79 | -1.15% | 67.71 | 69.14 | 16846 | 11505.52 | 0.62% | 0.00 |
| 2025-12-17 | 67.20 | 68.99 | 1.36 | 2.01% | 66.76 | 69.25 | 14485 | 9843.25 | 0.53% | 0.00 |
| 2025-12-16 | 67.49 | 67.63 | -0.03 | -0.04% | 66.44 | 67.96 | 15086 | 10145.68 | 0.55% | 0.00 |
| 2025-12-15 | 66.44 | 67.66 | -0.14 | -0.21% | 66.44 | 68.66 | 19047 | 12943.27 | 0.70% | 0.00 |
| 2025-12-12 | 65.92 | 67.80 | 2.47 | 3.78% | 65.06 | 67.88 | 33162 | 22224.92 | 1.22% | 0.00 |
| 2025-12-11 | 63.30 | 65.33 | 2.03 | 3.21% | 63.01 | 66.42 | 25777 | 16861.37 | 0.95% | 0.00 |
| 2025-12-10 | 64.30 | 63.30 | -0.76 | -1.19% | 62.33 | 64.39 | 15514 | 9807.71 | 0.57% | 0.00 |
| 2025-12-09 | 65.00 | 64.06 | -0.86 | -1.32% | 64.00 | 65.76 | 9632 | 6220.17 | 0.35% | 0.00 |
| 2025-12-08 | 65.87 | 64.92 | -0.16 | -0.25% | 64.86 | 66.98 | 13040 | 8568.65 | 0.48% | 0.00 |
| 2025-12-05 | 64.08 | 65.08 | 1.29 | 2.02% | 63.27 | 65.21 | 12055 | 7775.00 | 0.44% | 2290.00 |
| 2025-12-04 | 63.99 | 63.79 | 0.01 | 0.02% | 63.23 | 64.20 | 7338 | 4683.06 | 0.27% | 0.00 |
| 2025-12-03 | 64.50 | 63.78 | 0.01 | 0.02% | 63.05 | 64.50 | 6895 | 4384.60 | 0.25% | 0.00 |
| 2025-12-02 | 65.11 | 63.77 | -1.13 | -1.74% | 63.22 | 65.11 | 10791 | 6893.67 | 0.40% | 0.00 |
| 2025-12-01 | 64.33 | 64.90 | 0.83 | 1.30% | 64.01 | 65.78 | 19296 | 12553.80 | 0.71% | 0.00 |
| 2025-11-28 | 64.12 | 64.07 | -0.05 | -0.08% | 63.41 | 64.70 | 8013 | 5125.80 | 0.29% | 0.00 |
| 2025-11-27 | 63.88 | 64.12 | 0.24 | 0.38% | 63.71 | 65.28 | 15134 | 9749.05 | 0.56% | 0.00 |
| 2025-11-26 | 66.60 | 63.88 | -2.72 | -4.08% | 63.80 | 67.59 | 17322 | 11255.44 | 0.64% | 0.00 |
| 2025-11-25 | 67.14 | 66.60 | -0.10 | -0.15% | 66.22 | 67.76 | 10057 | 6741.65 | 0.37% | 0.00 |
| 2025-11-24 | 65.40 | 66.70 | 1.70 | 2.62% | 64.10 | 67.37 | 11659 | 7738.72 | 0.43% | 0.00 |
| 2025-11-21 | 65.10 | 65.00 | -0.69 | -1.05% | 63.14 | 65.96 | 13526 | 8727.98 | 0.50% | 0.00 |
| 2025-11-20 | 66.57 | 65.69 | -0.52 | -0.79% | 65.35 | 67.14 | 8256 | 5454.03 | 0.30% | 0.00 |
| 2025-11-19 | 67.20 | 66.21 | -0.99 | -1.47% | 66.00 | 67.69 | 9478 | 6337.78 | 0.35% | 0.00 |
| 2025-11-18 | 67.51 | 67.20 | -0.78 | -1.15% | 66.52 | 68.43 | 11296 | 7590.27 | 0.41% | 0.00 |
| 2025-11-17 | 67.73 | 67.98 | 1.16 | 1.74% | 67.33 | 68.73 | 13083 | 8884.19 | 0.48% | 0.00 |
| 2025-11-14 | 66.58 | 66.82 | 0.01 | 0.01% | 66.31 | 68.18 | 9385 | 6333.90 | 0.34% | 0.00 |
| 2025-11-13 | 66.60 | 66.81 | -0.21 | -0.31% | 66.43 | 68.20 | 12332 | 8284.65 | 0.45% | 0.00 |
| 2025-11-12 | 67.02 | 67.02 | -0.74 | -1.09% | 66.10 | 67.69 | 8211 | 5488.73 | 0.30% | 0.00 |
| 2025-11-11 | 67.84 | 67.76 | 0.31 | 0.46% | 67.14 | 68.29 | 9086 | 6142.82 | 0.33% | 0.00 |
| 2025-11-10 | 68.35 | 67.45 | -0.55 | -0.81% | 66.60 | 69.20 | 12376 | 8339.16 | 0.45% | 0.00 |
| 2025-11-07 | 67.30 | 68.00 | -0.12 | -0.18% | 67.30 | 68.98 | 6880 | 4684.04 | 0.25% | 0.00 |
| 2025-11-06 | 67.14 | 68.12 | 0.98 | 1.46% | 67.14 | 69.39 | 13034 | 8957.40 | 0.48% | 0.00 |
| 2025-11-05 | 67.09 | 67.14 | -0.80 | -1.18% | 67.09 | 68.20 | 9702 | 6554.21 | 0.36% | 0.00 |
| 2025-11-04 | 69.43 | 67.94 | -1.49 | -2.15% | 67.42 | 70.98 | 14062 | 9682.70 | 0.52% | 0.00 |
| 2025-11-03 | 71.25 | 69.43 | -1.81 | -2.54% | 68.60 | 71.87 | 12259 | 8523.36 | 0.45% | 0.00 |
| 2025-10-31 | 71.58 | 71.24 | -0.82 | -1.14% | 71.23 | 73.09 | 11500 | 8285.10 | 0.42% | 0.00 |
| 2025-10-30 | 72.92 | 72.06 | -0.72 | -0.99% | 71.55 | 73.72 | 19279 | 13971.21 | 0.71% | 0.00 |
| 2025-10-29 | 70.28 | 72.78 | 2.49 | 3.54% | 68.79 | 73.90 | 23968 | 17287.40 | 0.88% | 0.00 |
| 2025-10-28 | 69.00 | 70.29 | 1.74 | 2.54% | 68.00 | 71.31 | 17748 | 12428.30 | 0.65% | 0.00 |
| 2025-10-27 | 69.25 | 68.55 | -0.46 | -0.67% | 67.79 | 69.87 | 14251 | 9781.88 | 0.52% | 0.00 |
| 2025-10-24 | 67.99 | 69.01 | 1.27 | 1.87% | 67.67 | 69.94 | 17270 | 11938.97 | 0.63% | 0.00 |
| 2025-10-23 | 66.80 | 67.74 | 0.91 | 1.36% | 64.88 | 67.93 | 13803 | 9161.52 | 0.51% | 0.00 |
| 2025-10-22 | 66.88 | 66.83 | -0.24 | -0.36% | 66.00 | 67.35 | 8502 | 5669.18 | 0.31% | 0.00 |
| 2025-10-21 | 66.49 | 67.07 | 0.57 | 0.86% | 66.20 | 67.94 | 13434 | 8998.95 | 0.49% | 0.00 |
| 2025-10-20 | 66.54 | 66.50 | 0.54 | 0.82% | 65.76 | 67.75 | 14871 | 9917.29 | 0.55% | 0.00 |
| 2025-10-17 | 70.76 | 65.96 | -5.30 | -7.44% | 65.86 | 72.27 | 22004 | 14989.70 | 0.81% | 0.00 |
| 2025-10-16 | 72.39 | 71.26 | -1.29 | -1.78% | 70.12 | 73.18 | 15305 | 10912.38 | 0.56% | 0.00 |
| 2025-10-15 | 71.88 | 72.55 | 1.28 | 1.80% | 70.17 | 72.64 | 14560 | 10404.17 | 0.53% | 0.00 |
| 2025-10-14 | 75.74 | 71.27 | -4.55 | -6.00% | 70.83 | 75.99 | 30841 | 22528.37 | 1.13% | 0.00 |
华秦科技(688281)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。
