| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 55.83 | 65.04 | 10.84 | 20.00% | 55.83 | 65.04 | 187481 | 115229.91 | 15.75% | 0.00 |
| 2025-11-05 | 50.00 | 54.20 | 3.07 | 6.00% | 49.99 | 55.66 | 148921 | 78850.96 | 12.51% | 0.00 |
| 2025-11-04 | 46.95 | 51.13 | 3.95 | 8.37% | 46.95 | 52.50 | 136281 | 69112.80 | 11.45% | 0.00 |
| 2025-11-03 | 48.33 | 47.18 | -0.91 | -1.89% | 44.63 | 48.99 | 82377 | 38026.13 | 6.92% | 0.00 |
| 2025-10-31 | 47.40 | 48.09 | 1.75 | 3.78% | 47.40 | 51.77 | 143915 | 71156.97 | 12.09% | 0.00 |
| 2025-10-30 | 43.50 | 46.34 | 3.04 | 7.02% | 42.60 | 48.28 | 121176 | 55594.62 | 10.18% | 0.00 |
| 2025-10-29 | 42.50 | 43.30 | 0.70 | 1.64% | 42.35 | 44.29 | 50156 | 21710.46 | 4.21% | 0.00 |
| 2025-10-28 | 41.15 | 42.60 | 1.35 | 3.27% | 40.50 | 43.30 | 56358 | 23759.31 | 4.73% | 3.00 |
| 2025-10-27 | 43.65 | 41.25 | -1.87 | -4.34% | 40.80 | 43.95 | 66621 | 27894.49 | 5.60% | 0.00 |
| 2025-10-24 | 42.81 | 43.12 | 0.07 | 0.16% | 42.46 | 44.20 | 51727 | 22367.04 | 4.34% | 0.00 |
| 2025-10-23 | 42.99 | 43.05 | -0.26 | -0.60% | 41.34 | 43.72 | 60726 | 25846.63 | 5.10% | 0.00 |
| 2025-10-22 | 45.30 | 43.31 | -2.16 | -4.75% | 42.69 | 45.30 | 69463 | 30196.18 | 5.83% | 0.00 |
| 2025-10-21 | 48.05 | 45.47 | -2.58 | -5.37% | 45.06 | 48.99 | 95901 | 44683.36 | 8.05% | 26.62 |
| 2025-10-20 | 45.00 | 48.05 | 4.77 | 11.02% | 44.58 | 51.00 | 146145 | 70294.70 | 12.27% | 2.00 |
| 2025-10-17 | 43.04 | 43.28 | 0.24 | 0.56% | 43.04 | 47.19 | 101415 | 45258.02 | 8.52% | 0.00 |
| 2025-10-16 | 43.01 | 43.04 | -0.09 | -0.21% | 42.56 | 44.95 | 55631 | 24210.22 | 4.67% | 0.00 |
| 2025-10-15 | 45.40 | 43.13 | -1.82 | -4.05% | 42.81 | 47.59 | 68235 | 30207.08 | 5.73% | 0.00 |
| 2025-10-14 | 47.70 | 44.95 | -2.65 | -5.57% | 44.95 | 49.08 | 83682 | 39248.80 | 7.03% | 0.00 |
| 2025-10-13 | 45.91 | 47.60 | 0.26 | 0.55% | 45.58 | 48.30 | 86871 | 40927.34 | 7.30% | 0.00 |
| 2025-10-10 | 48.00 | 47.34 | -0.22 | -0.46% | 45.91 | 50.70 | 88977 | 42860.35 | 7.47% | 0.00 |
| 2025-10-09 | 47.03 | 47.56 | 0.55 | 1.17% | 47.03 | 49.45 | 99091 | 47649.27 | 8.32% | 5.00 |
| 2025-09-30 | 44.13 | 47.01 | 2.72 | 6.14% | 43.90 | 49.60 | 130281 | 62401.82 | 10.94% | 2.00 |
| 2025-09-29 | 39.41 | 44.29 | 4.89 | 12.41% | 39.41 | 45.80 | 126388 | 54464.38 | 10.61% | 0.00 |
| 2025-09-26 | 40.11 | 39.40 | -1.15 | -2.84% | 38.95 | 41.25 | 37566 | 14984.10 | 3.15% | 0.00 |
| 2025-09-25 | 41.90 | 40.55 | -1.25 | -2.99% | 40.52 | 41.92 | 33744 | 13922.25 | 2.83% | 0.00 |
| 2025-09-24 | 40.02 | 41.80 | 1.31 | 3.24% | 40.02 | 42.29 | 44010 | 18185.89 | 3.70% | 0.00 |
| 2025-09-23 | 42.43 | 40.49 | -1.51 | -3.60% | 39.58 | 42.86 | 48682 | 20101.00 | 4.09% | 0.00 |
| 2025-09-22 | 41.70 | 42.00 | 0.50 | 1.20% | 40.99 | 42.49 | 31819 | 13229.87 | 2.67% | 0.00 |
| 2025-09-19 | 42.28 | 41.50 | -0.62 | -1.47% | 41.30 | 42.97 | 44665 | 18823.36 | 3.75% | 0.00 |
| 2025-09-18 | 42.88 | 42.12 | -1.24 | -2.86% | 41.70 | 43.60 | 67271 | 28711.55 | 5.65% | 0.00 |
| 2025-09-17 | 45.00 | 43.36 | -1.94 | -4.28% | 42.83 | 45.48 | 71585 | 31361.00 | 6.01% | 0.00 |
| 2025-09-16 | 44.00 | 45.30 | 1.24 | 2.81% | 43.23 | 45.40 | 72365 | 31986.66 | 6.08% | 0.00 |
| 2025-09-15 | 44.50 | 44.06 | -0.78 | -1.74% | 44.02 | 46.66 | 89990 | 40810.44 | 7.56% | 0.00 |
| 2025-09-12 | 45.80 | 44.84 | -2.07 | -4.41% | 43.43 | 46.40 | 117157 | 52282.10 | 9.84% | 2.00 |
| 2025-09-11 | 44.99 | 46.91 | 1.88 | 4.17% | 44.00 | 48.19 | 133332 | 62094.14 | 11.20% | 2.00 |
| 2025-09-10 | 44.36 | 45.03 | -1.17 | -2.53% | 44.25 | 46.00 | 99531 | 44921.16 | 8.36% | 3.00 |
| 2025-09-09 | 45.92 | 46.20 | -2.02 | -4.19% | 45.92 | 48.22 | 154009 | 72280.87 | 12.93% | 0.00 |
| 2025-09-08 | 46.17 | 48.22 | 5.66 | 13.30% | 44.16 | 50.70 | 227796 | 108496.06 | 19.13% | 0.00 |
| 2025-09-05 | 35.55 | 42.56 | 7.09 | 19.99% | 35.45 | 42.56 | 109550 | 44095.03 | 9.20% | 0.00 |
| 2025-09-04 | 36.40 | 35.47 | -0.79 | -2.18% | 34.51 | 37.65 | 90191 | 32857.72 | 7.57% | 0.00 |
| 2025-09-03 | 35.02 | 36.26 | 1.06 | 3.01% | 34.85 | 36.88 | 82552 | 29715.12 | 6.93% | 0.00 |
| 2025-09-02 | 35.50 | 35.20 | -0.07 | -0.20% | 35.00 | 36.80 | 66983 | 24013.09 | 5.63% | 0.00 |
| 2025-09-01 | 33.62 | 35.27 | 1.42 | 4.19% | 33.50 | 35.55 | 69984 | 24398.08 | 5.88% | 0.00 |
| 2025-08-29 | 32.38 | 33.85 | 1.20 | 3.68% | 32.04 | 34.95 | 67095 | 22673.73 | 5.63% | 0.00 |
| 2025-08-28 | 33.60 | 32.65 | -1.19 | -3.52% | 31.41 | 34.47 | 60459 | 19850.89 | 5.08% | 0.00 |
| 2025-08-27 | 35.21 | 33.84 | -1.37 | -3.89% | 33.80 | 36.20 | 72757 | 25398.17 | 6.11% | 0.00 |
| 2025-08-26 | 36.30 | 35.21 | -1.09 | -3.00% | 35.06 | 36.70 | 43718 | 15637.47 | 3.67% | 0.00 |
| 2025-08-25 | 35.47 | 36.30 | 0.84 | 2.37% | 35.22 | 38.20 | 66759 | 24334.70 | 5.61% | 0.00 |
| 2025-08-22 | 34.48 | 35.46 | 1.03 | 2.99% | 34.11 | 36.25 | 54488 | 19063.42 | 4.58% | 0.00 |
| 2025-08-21 | 36.75 | 34.43 | -1.71 | -4.73% | 34.20 | 36.75 | 46016 | 16083.67 | 3.86% | 0.00 |
| 2025-08-20 | 36.18 | 36.14 | -0.27 | -0.74% | 35.01 | 36.63 | 36867 | 13169.93 | 3.10% | 0.00 |
| 2025-08-19 | 35.99 | 36.41 | 0.65 | 1.82% | 35.35 | 37.79 | 68880 | 25316.32 | 5.78% | 0.00 |
| 2025-08-18 | 34.20 | 35.76 | 1.52 | 4.44% | 34.05 | 36.89 | 68137 | 24138.85 | 5.72% | 0.00 |
| 2025-08-15 | 33.27 | 34.24 | 0.82 | 2.45% | 33.27 | 34.66 | 38100 | 13025.22 | 3.20% | 0.00 |
| 2025-08-14 | 35.31 | 33.42 | -1.88 | -5.33% | 33.33 | 36.01 | 57662 | 19917.01 | 4.84% | 0.00 |
| 2025-08-13 | 34.30 | 35.30 | 0.75 | 2.17% | 34.22 | 35.82 | 57049 | 19996.65 | 4.79% | 4.00 |
| 2025-08-12 | 34.86 | 34.55 | -0.28 | -0.80% | 33.30 | 35.32 | 53353 | 18181.25 | 4.48% | 0.00 |
| 2025-08-11 | 34.68 | 34.83 | 0.73 | 2.14% | 34.10 | 35.56 | 46537 | 16241.79 | 3.91% | 0.00 |
| 2025-08-08 | 34.35 | 34.10 | -0.50 | -1.45% | 33.80 | 34.76 | 33287 | 11381.65 | 2.80% | 0.00 |
| 2025-08-07 | 35.28 | 34.60 | -1.01 | -2.84% | 34.25 | 35.60 | 42525 | 14808.04 | 3.57% | 0.00 |
| 2025-08-06 | 35.84 | 35.61 | -0.49 | -1.36% | 35.12 | 36.88 | 55948 | 20055.81 | 4.70% | 0.00 |
| 2025-08-05 | 35.91 | 36.10 | -0.25 | -0.69% | 35.60 | 37.49 | 49004 | 17791.81 | 4.12% | 0.00 |
| 2025-08-04 | 34.62 | 36.35 | 1.65 | 4.76% | 34.47 | 38.00 | 84487 | 30646.39 | 7.10% | 0.00 |
| 2025-08-01 | 33.81 | 34.70 | 0.55 | 1.61% | 33.61 | 36.03 | 74405 | 26044.40 | 6.25% | 0.00 |
| 2025-07-31 | 31.80 | 34.15 | 2.25 | 7.05% | 31.70 | 36.53 | 105813 | 36468.84 | 8.89% | 0.00 |
| 2025-07-30 | 34.21 | 31.90 | -1.97 | -5.82% | 31.50 | 34.23 | 63256 | 20461.07 | 5.31% | 0.00 |
| 2025-07-29 | 34.81 | 33.87 | -0.93 | -2.67% | 33.22 | 35.38 | 48209 | 16483.36 | 4.05% | 0.00 |
| 2025-07-28 | 32.88 | 34.80 | 1.74 | 5.26% | 32.88 | 34.88 | 55167 | 18865.77 | 4.63% | 0.00 |
| 2025-07-25 | 33.50 | 33.06 | -0.48 | -1.43% | 32.90 | 34.13 | 35840 | 11977.29 | 3.01% | 0.00 |
| 2025-07-24 | 33.00 | 33.54 | 0.34 | 1.02% | 33.00 | 34.77 | 38408 | 13049.01 | 3.23% | 0.00 |
| 2025-07-23 | 34.00 | 33.20 | -1.15 | -3.35% | 32.58 | 34.00 | 38454 | 12809.89 | 3.23% | 0.00 |
| 2025-07-22 | 34.30 | 34.35 | -0.45 | -1.29% | 33.74 | 36.50 | 76439 | 26747.40 | 6.42% | 0.00 |
| 2025-07-21 | 34.00 | 34.80 | 0.65 | 1.90% | 33.50 | 35.77 | 74427 | 25781.52 | 6.25% | 0.00 |
| 2025-07-18 | 31.00 | 34.15 | 2.30 | 7.22% | 30.92 | 34.38 | 89061 | 29439.35 | 7.48% | 10.36 |
| 2025-07-17 | 31.80 | 31.85 | 0.80 | 2.58% | 30.80 | 32.20 | 51384 | 16298.67 | 4.32% | 0.00 |
| 2025-07-16 | 30.90 | 31.05 | 0.15 | 0.49% | 30.66 | 31.29 | 28349 | 8774.38 | 2.38% | 0.00 |
| 2025-07-15 | 31.98 | 30.90 | -1.09 | -3.41% | 30.38 | 32.16 | 42077 | 13075.42 | 3.53% | 0.10 |
| 2025-07-14 | 31.88 | 31.99 | -0.29 | -0.90% | 31.80 | 32.77 | 34880 | 11215.84 | 2.93% | 2.00 |
| 2025-07-11 | 32.78 | 32.28 | -0.43 | -1.31% | 32.00 | 33.18 | 38827 | 12606.48 | 6.21% | 4.00 |
| 2025-07-10 | 32.59 | 32.71 | -0.21 | -0.64% | 32.26 | 33.80 | 36601 | 12057.17 | 5.85% | 0.00 |
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。
