| 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 | 107.01 | 111.28 | 1.57 | 1.43% | 106.06 | 112.45 | 85121 | 92790.54 | 5.34% | 0.00 |
| 2026-03-24 | 102.98 | 109.71 | 10.90 | 11.03% | 102.00 | 112.00 | 110387 | 119111.40 | 6.92% | 2.00 |
| 2026-03-23 | 100.02 | 98.81 | -4.72 | -4.56% | 97.00 | 105.48 | 56883 | 57611.07 | 3.57% | 4.32 |
| 2026-03-20 | 101.36 | 103.53 | 2.70 | 2.68% | 101.01 | 107.00 | 70198 | 73337.95 | 4.40% | 0.00 |
| 2026-03-19 | 112.00 | 100.83 | -7.48 | -6.91% | 100.39 | 112.00 | 71736 | 74490.71 | 4.50% | 0.00 |
| 2026-03-18 | 110.00 | 108.31 | -2.17 | -1.96% | 104.50 | 111.11 | 57139 | 61156.54 | 3.58% | 0.00 |
| 2026-03-17 | 115.80 | 110.48 | -7.32 | -6.21% | 110.08 | 118.50 | 70328 | 79339.73 | 4.41% | 0.00 |
| 2026-03-16 | 113.06 | 117.80 | 4.79 | 4.24% | 113.05 | 119.88 | 81113 | 95069.75 | 5.09% | 2.00 |
| 2026-03-13 | 111.73 | 113.01 | 1.56 | 1.40% | 110.58 | 118.32 | 82716 | 94850.74 | 5.19% | 0.00 |
| 2026-03-12 | 112.65 | 111.45 | -2.77 | -2.43% | 110.51 | 116.08 | 63198 | 71103.05 | 3.96% | 0.00 |
| 2026-03-11 | 106.50 | 114.22 | 6.24 | 5.78% | 106.37 | 115.96 | 98647 | 110602.55 | 6.18% | 0.00 |
| 2026-03-10 | 108.70 | 107.98 | -0.07 | -0.06% | 107.15 | 111.46 | 41948 | 45878.36 | 2.63% | 0.00 |
| 2026-03-09 | 102.00 | 108.05 | 3.57 | 3.42% | 101.22 | 109.45 | 55192 | 58173.16 | 3.46% | 0.00 |
| 2026-03-06 | 104.00 | 104.48 | -0.34 | -0.32% | 103.51 | 106.32 | 29051 | 30465.62 | 1.82% | 0.00 |
| 2026-03-05 | 105.93 | 104.82 | 0.86 | 0.83% | 103.61 | 108.59 | 37936 | 40200.88 | 2.38% | 0.00 |
| 2026-03-04 | 102.00 | 103.96 | -0.37 | -0.35% | 102.00 | 106.49 | 27878 | 29188.06 | 1.75% | 0.00 |
| 2026-03-03 | 107.90 | 104.33 | -3.85 | -3.56% | 104.00 | 109.46 | 50753 | 53629.00 | 3.18% | 0.00 |
| 2026-03-02 | 108.50 | 108.18 | -1.53 | -1.39% | 107.22 | 111.56 | 43504 | 47398.39 | 2.73% | 0.00 |
| 2026-02-27 | 104.76 | 109.71 | 2.19 | 2.04% | 104.76 | 113.00 | 58056 | 64097.65 | 3.64% | 0.00 |
| 2026-02-26 | 115.27 | 107.52 | -3.50 | -3.15% | 106.51 | 117.00 | 66933 | 73342.88 | 4.20% | 0.00 |
| 2026-02-25 | 107.51 | 111.02 | 2.93 | 2.71% | 106.01 | 114.51 | 64198 | 71642.97 | 4.02% | 0.00 |
| 2026-02-24 | 112.50 | 108.09 | -1.83 | -1.66% | 106.78 | 112.50 | 45869 | 49911.39 | 2.88% | 0.00 |
| 2026-02-13 | 106.00 | 109.92 | 2.97 | 2.78% | 105.50 | 111.37 | 60110 | 65939.29 | 3.77% | 0.00 |
| 2026-02-12 | 105.90 | 106.95 | -0.22 | -0.21% | 104.01 | 108.56 | 50605 | 53845.16 | 3.17% | 0.00 |
| 2026-02-11 | 100.90 | 107.17 | 5.47 | 5.38% | 100.90 | 108.36 | 84152 | 89054.59 | 5.28% | 0.00 |
| 2026-02-10 | 102.10 | 101.70 | -1.28 | -1.24% | 99.66 | 103.00 | 38200 | 38641.11 | 2.39% | 0.00 |
| 2026-02-09 | 104.89 | 102.98 | -1.23 | -1.18% | 102.30 | 105.77 | 52313 | 54133.91 | 3.28% | 2.00 |
| 2026-02-06 | 96.31 | 104.21 | 5.71 | 5.80% | 96.28 | 106.96 | 82011 | 84799.20 | 5.14% | 0.00 |
| 2026-02-05 | 100.61 | 98.50 | -3.49 | -3.42% | 97.77 | 101.77 | 36342 | 36023.71 | 2.28% | 2.00 |
| 2026-02-04 | 102.50 | 101.99 | -0.57 | -0.56% | 100.00 | 103.48 | 38543 | 39092.76 | 2.42% | 2.00 |
| 2026-02-03 | 100.50 | 102.56 | 3.56 | 3.60% | 99.33 | 102.78 | 51970 | 52663.71 | 3.26% | 0.00 |
| 2026-02-02 | 99.00 | 99.00 | 0.03 | 0.03% | 98.80 | 102.84 | 45980 | 46311.62 | 2.88% | 0.00 |
| 2026-01-30 | 98.51 | 98.97 | -0.52 | -0.52% | 95.00 | 100.33 | 54077 | 52942.00 | 3.39% | 0.00 |
| 2026-01-29 | 99.55 | 99.49 | -1.99 | -1.96% | 97.00 | 102.30 | 46166 | 46299.73 | 2.89% | 0.00 |
| 2026-01-28 | 102.07 | 101.48 | -0.60 | -0.59% | 99.50 | 103.18 | 53735 | 54399.51 | 3.37% | 4.00 |
| 2026-01-27 | 107.09 | 102.08 | -6.69 | -6.15% | 98.50 | 107.69 | 81509 | 82793.70 | 5.11% | 0.00 |
| 2026-01-26 | 112.15 | 108.77 | -3.23 | -2.88% | 106.31 | 112.97 | 70996 | 77451.79 | 4.45% | 4.00 |
| 2026-01-23 | 110.66 | 112.00 | 1.34 | 1.21% | 109.68 | 113.95 | 73195 | 81697.69 | 4.59% | 0.00 |
| 2026-01-22 | 111.79 | 110.66 | -2.11 | -1.87% | 109.60 | 113.38 | 64374 | 71589.05 | 4.04% | 0.00 |
| 2026-01-21 | 105.01 | 112.77 | 6.98 | 6.60% | 105.01 | 114.45 | 106637 | 118602.00 | 6.69% | 1.74 |
| 2026-01-20 | 111.15 | 105.79 | -3.21 | -2.94% | 103.91 | 113.90 | 82053 | 89100.30 | 5.14% | 0.00 |
| 2026-01-19 | 106.80 | 109.00 | 0.29 | 0.27% | 106.76 | 111.58 | 70712 | 77553.16 | 4.43% | 0.00 |
| 2026-01-16 | 105.60 | 108.71 | 2.18 | 2.05% | 105.58 | 113.00 | 97928 | 107758.20 | 6.14% | 2.00 |
| 2026-01-15 | 102.54 | 106.53 | 1.84 | 1.76% | 102.54 | 109.98 | 89484 | 96396.61 | 5.61% | 0.00 |
| 2026-01-14 | 108.00 | 104.69 | -6.29 | -5.67% | 103.00 | 110.91 | 119704 | 128018.89 | 7.50% | 2.00 |
| 2026-01-13 | 107.20 | 110.98 | 3.05 | 2.83% | 106.99 | 115.28 | 129336 | 144263.09 | 8.11% | 0.00 |
| 2026-01-12 | 113.10 | 107.93 | -0.41 | -0.38% | 107.51 | 113.96 | 115348 | 127536.58 | 9.69% | 4.00 |
| 2026-01-09 | 108.98 | 108.34 | -3.44 | -3.08% | 107.80 | 113.87 | 99557 | 109672.22 | 8.36% | 0.00 |
| 2026-01-08 | 112.10 | 111.78 | -2.40 | -2.10% | 109.01 | 115.50 | 92347 | 103567.91 | 7.76% | 0.00 |
| 2026-01-07 | 115.01 | 114.18 | -4.67 | -3.93% | 111.51 | 118.00 | 121366 | 139135.02 | 10.19% | 2.43 |
| 2026-01-06 | 125.68 | 118.85 | -3.44 | -2.81% | 118.51 | 126.28 | 141787 | 172397.03 | 11.91% | 16.90 |
| 2026-01-05 | 117.00 | 122.29 | 8.59 | 7.55% | 113.28 | 125.00 | 149416 | 177975.08 | 12.55% | 20.00 |
| 2025-12-31 | 115.57 | 113.70 | -3.40 | -2.90% | 113.29 | 120.54 | 110750 | 128603.20 | 9.30% | 10.00 |
| 2025-12-30 | 110.98 | 117.10 | 3.31 | 2.91% | 107.33 | 122.14 | 170062 | 194864.27 | 14.28% | 5.00 |
| 2025-12-29 | 121.90 | 113.79 | -9.03 | -7.35% | 112.00 | 123.25 | 167853 | 196282.55 | 14.10% | 0.00 |
| 2025-12-26 | 118.00 | 122.82 | 13.03 | 11.87% | 108.90 | 129.50 | 224154 | 263738.84 | 18.83% | 0.00 |
| 2025-12-25 | 103.18 | 109.79 | 1.81 | 1.68% | 101.09 | 112.60 | 150919 | 161435.94 | 12.67% | 2.00 |
| 2025-12-24 | 105.00 | 107.98 | 3.40 | 3.25% | 104.00 | 110.80 | 179222 | 191611.08 | 15.05% | 51.81 |
| 2025-12-23 | 93.60 | 104.58 | 11.05 | 11.81% | 92.12 | 107.58 | 192162 | 194017.38 | 16.14% | 2.00 |
| 2025-12-22 | 93.00 | 93.53 | 0.39 | 0.42% | 90.95 | 95.68 | 90377 | 84339.73 | 7.59% | 8.09 |
| 2025-12-19 | 92.66 | 93.14 | 1.04 | 1.13% | 89.01 | 94.58 | 99477 | 91450.45 | 8.35% | 0.00 |
| 2025-12-18 | 100.11 | 92.10 | -10.80 | -10.50% | 92.10 | 102.59 | 130490 | 127309.48 | 10.96% | 2.00 |
| 2025-12-17 | 96.00 | 102.90 | 8.90 | 9.47% | 96.00 | 106.00 | 135958 | 137092.31 | 11.42% | 2.30 |
| 2025-12-16 | 96.32 | 94.00 | -3.50 | -3.59% | 92.05 | 99.60 | 82354 | 78977.98 | 6.92% | 0.00 |
| 2025-12-15 | 95.40 | 97.50 | 2.27 | 2.38% | 95.40 | 101.00 | 78681 | 76866.65 | 6.61% | 62.75 |
| 2025-12-12 | 100.87 | 95.23 | -6.87 | -6.73% | 93.40 | 103.68 | 118068 | 114555.51 | 9.92% | 3.00 |
| 2025-12-11 | 110.32 | 102.10 | -6.68 | -6.14% | 101.20 | 111.66 | 114643 | 122270.34 | 9.63% | 0.00 |
| 2025-12-10 | 101.20 | 108.78 | 7.80 | 7.72% | 98.20 | 111.38 | 157438 | 167037.58 | 13.22% | 2.00 |
| 2025-12-09 | 101.50 | 100.98 | -0.62 | -0.61% | 97.59 | 104.60 | 111573 | 113097.33 | 9.37% | 0.00 |
| 2025-12-08 | 98.66 | 101.60 | 1.72 | 1.72% | 96.66 | 103.00 | 111347 | 111542.38 | 9.35% | 0.00 |
| 2025-12-05 | 97.66 | 99.88 | 2.13 | 2.18% | 96.02 | 102.59 | 93633 | 93096.70 | 7.86% | 0.00 |
| 2025-12-04 | 101.33 | 97.75 | -1.98 | -1.99% | 97.29 | 101.80 | 73372 | 72626.31 | 6.16% | 8.00 |
| 2025-12-03 | 105.00 | 99.73 | -5.10 | -4.87% | 97.59 | 107.00 | 128255 | 129533.48 | 10.77% | 2.00 |
| 2025-12-02 | 110.00 | 104.83 | -4.67 | -4.26% | 103.65 | 113.30 | 112382 | 120657.01 | 9.44% | 10.00 |
| 2025-12-01 | 115.00 | 109.50 | -2.30 | -2.06% | 108.11 | 121.98 | 145267 | 167337.12 | 12.20% | 14.00 |
| 2025-11-28 | 110.00 | 111.80 | -4.06 | -3.50% | 108.52 | 118.00 | 169111 | 191186.66 | 14.20% | 5.31 |
| 2025-11-27 | 95.79 | 115.86 | 15.58 | 15.54% | 95.33 | 118.53 | 239238 | 253978.42 | 20.09% | 59.05 |
| 2025-11-26 | 98.95 | 100.28 | 1.11 | 1.12% | 95.58 | 106.25 | 181129 | 180936.42 | 15.21% | 2.00 |
| 2025-11-25 | 95.51 | 99.17 | 5.77 | 6.18% | 90.87 | 102.33 | 175797 | 169593.75 | 14.76% | 2.00 |
| 2025-11-24 | 95.00 | 93.40 | 0.40 | 0.43% | 93.18 | 96.88 | 111353 | 105848.80 | 9.35% | 10.00 |
华盛锂电(688353)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。
