| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 51.02 | 50.08 | -1.53 | -2.96% | 49.69 | 51.26 | 14952 | 7513.39 | 1.66% | 0.00 |
| 2026-02-04 | 52.00 | 51.61 | -0.64 | -1.22% | 51.00 | 52.37 | 16213 | 8362.62 | 1.80% | 0.00 |
| 2026-02-03 | 50.97 | 52.25 | 2.09 | 4.17% | 50.87 | 52.29 | 26339 | 13615.08 | 2.92% | 0.00 |
| 2026-02-02 | 53.98 | 50.16 | -3.09 | -5.80% | 49.96 | 53.98 | 30961 | 15862.29 | 3.44% | 0.00 |
| 2026-01-30 | 51.86 | 53.25 | 2.14 | 4.19% | 50.89 | 53.99 | 31731 | 16650.55 | 3.52% | 0.00 |
| 2026-01-29 | 52.89 | 51.11 | -1.58 | -3.00% | 51.05 | 53.08 | 19094 | 9934.84 | 2.12% | 0.00 |
| 2026-01-28 | 52.43 | 52.69 | -0.02 | -0.04% | 51.47 | 53.23 | 21031 | 11020.95 | 2.33% | 0.00 |
| 2026-01-27 | 51.52 | 52.71 | 0.71 | 1.37% | 49.84 | 52.79 | 33615 | 17361.48 | 3.73% | 0.00 |
| 2026-01-26 | 54.36 | 52.00 | -2.25 | -4.15% | 51.90 | 55.08 | 35922 | 18992.15 | 3.99% | 0.00 |
| 2026-01-23 | 53.84 | 54.25 | -0.25 | -0.46% | 53.84 | 55.53 | 27254 | 14790.91 | 3.03% | 0.00 |
| 2026-01-22 | 55.36 | 54.50 | -0.24 | -0.44% | 53.60 | 55.68 | 26460 | 14424.70 | 2.94% | 0.00 |
| 2026-01-21 | 52.78 | 54.74 | 1.66 | 3.13% | 52.36 | 54.91 | 31651 | 17204.00 | 3.51% | 0.00 |
| 2026-01-20 | 55.55 | 53.08 | -2.78 | -4.98% | 52.96 | 55.90 | 31690 | 17069.93 | 3.52% | 0.00 |
| 2026-01-19 | 54.90 | 55.86 | 0.88 | 1.60% | 54.55 | 56.50 | 30178 | 16780.55 | 3.35% | 0.00 |
| 2026-01-16 | 55.75 | 54.98 | 0.24 | 0.44% | 54.60 | 56.26 | 25387 | 14027.01 | 2.82% | 0.00 |
| 2026-01-15 | 53.80 | 54.74 | 0.30 | 0.55% | 53.80 | 55.58 | 27093 | 14793.41 | 3.01% | 0.00 |
| 2026-01-14 | 53.70 | 54.44 | 0.75 | 1.40% | 53.70 | 56.22 | 48043 | 26534.38 | 5.33% | 0.00 |
| 2026-01-13 | 56.22 | 53.69 | -2.87 | -5.07% | 53.62 | 57.50 | 46311 | 25629.77 | 5.14% | 0.00 |
| 2026-01-12 | 55.46 | 56.56 | 0.41 | 0.73% | 54.50 | 56.56 | 50970 | 28251.82 | 5.66% | 0.00 |
| 2026-01-09 | 57.91 | 56.15 | -1.52 | -2.64% | 56.00 | 58.48 | 53601 | 30560.91 | 5.95% | 1200.00 |
| 2026-01-08 | 58.76 | 57.67 | -1.29 | -2.19% | 57.33 | 58.77 | 43587 | 25218.69 | 4.84% | 0.00 |
| 2026-01-07 | 55.11 | 58.96 | 3.41 | 6.14% | 53.90 | 59.88 | 69382 | 39935.41 | 7.70% | 0.00 |
| 2026-01-06 | 57.44 | 55.55 | -0.24 | -0.43% | 54.80 | 57.47 | 40510 | 22578.73 | 4.50% | 0.00 |
| 2026-01-05 | 55.08 | 55.79 | 0.73 | 1.33% | 55.01 | 56.35 | 32604 | 18181.21 | 3.62% | 2.00 |
| 2025-12-31 | 55.60 | 55.06 | -0.08 | -0.15% | 54.25 | 55.88 | 32112 | 17692.50 | 3.56% | 0.00 |
| 2025-12-30 | 56.01 | 55.14 | -0.75 | -1.34% | 55.11 | 56.35 | 38828 | 21609.96 | 4.31% | 0.00 |
| 2025-12-29 | 56.18 | 55.89 | -1.02 | -1.79% | 55.61 | 57.79 | 37215 | 20999.96 | 4.13% | 0.00 |
| 2025-12-26 | 59.03 | 56.91 | -2.12 | -3.59% | 56.28 | 59.60 | 61182 | 35099.22 | 6.79% | 0.00 |
| 2025-12-25 | 58.69 | 59.03 | -0.52 | -0.87% | 58.51 | 61.84 | 58610 | 35143.05 | 6.51% | 0.00 |
| 2025-12-24 | 59.01 | 59.55 | -1.45 | -2.38% | 57.68 | 60.60 | 74288 | 44070.41 | 8.25% | 2462.92 |
| 2025-12-23 | 55.75 | 61.00 | 4.75 | 8.44% | 54.81 | 61.88 | 95398 | 56680.23 | 10.59% | 2511.13 |
| 2025-12-22 | 55.95 | 56.25 | 0.36 | 0.64% | 55.10 | 56.90 | 58997 | 33047.80 | 6.55% | 8.00 |
| 2025-12-19 | 57.58 | 55.89 | -2.06 | -3.55% | 55.65 | 58.60 | 72079 | 40906.64 | 8.00% | 0.00 |
| 2025-12-18 | 53.25 | 57.95 | 2.65 | 4.79% | 53.25 | 59.95 | 118318 | 67874.66 | 13.13% | 0.00 |
| 2025-12-17 | 47.57 | 55.30 | 8.57 | 18.34% | 47.57 | 56.00 | 106338 | 56963.94 | 11.80% | 0.00 |
| 2025-12-16 | 49.72 | 46.73 | -2.52 | -5.12% | 46.13 | 49.72 | 20853 | 9877.19 | 2.31% | 0.00 |
| 2025-12-15 | 52.49 | 49.25 | -3.24 | -6.17% | 49.10 | 52.49 | 32285 | 16189.62 | 3.58% | 0.00 |
| 2025-12-12 | 51.95 | 52.49 | 0.01 | 0.02% | 50.78 | 53.20 | 36259 | 18915.82 | 4.02% | 0.00 |
| 2025-12-11 | 50.24 | 52.48 | 2.31 | 4.60% | 50.09 | 53.95 | 53406 | 28033.62 | 5.93% | 0.00 |
| 2025-12-10 | 50.89 | 50.17 | 0.17 | 0.34% | 49.39 | 50.89 | 22979 | 11477.83 | 2.55% | 0.00 |
| 2025-12-09 | 49.00 | 50.00 | 0.97 | 1.98% | 48.88 | 51.54 | 42286 | 21295.25 | 4.69% | 0.00 |
| 2025-12-08 | 44.80 | 49.03 | 4.23 | 9.44% | 44.68 | 50.28 | 51794 | 24989.25 | 5.75% | 0.00 |
| 2025-12-05 | 44.28 | 44.80 | 0.52 | 1.17% | 43.62 | 44.87 | 8686 | 3867.74 | 0.96% | 0.00 |
| 2025-12-04 | 44.29 | 44.28 | -0.28 | -0.63% | 43.93 | 44.80 | 6055 | 2676.91 | 0.67% | 0.00 |
| 2025-12-03 | 45.84 | 44.56 | -1.37 | -2.98% | 44.33 | 46.10 | 11102 | 4996.60 | 1.23% | 0.00 |
| 2025-12-02 | 46.69 | 45.93 | -0.82 | -1.75% | 45.70 | 46.69 | 7887 | 3625.54 | 0.88% | 0.00 |
| 2025-12-01 | 46.99 | 46.75 | 0.03 | 0.06% | 46.32 | 46.99 | 9714 | 4525.59 | 1.08% | 0.00 |
| 2025-11-28 | 47.11 | 46.72 | -0.08 | -0.17% | 46.01 | 47.11 | 10101 | 4699.97 | 1.12% | 0.00 |
| 2025-11-27 | 44.86 | 46.80 | 1.95 | 4.35% | 44.85 | 47.79 | 30383 | 14232.73 | 3.37% | 0.00 |
| 2025-11-26 | 46.12 | 44.85 | -0.59 | -1.30% | 44.66 | 46.12 | 11456 | 5176.65 | 1.27% | 0.00 |
| 2025-11-25 | 45.35 | 45.44 | 0.31 | 0.69% | 45.12 | 46.38 | 10332 | 4737.23 | 1.15% | 0.00 |
| 2025-11-24 | 43.81 | 45.13 | 1.31 | 2.99% | 43.71 | 45.20 | 10710 | 4767.18 | 1.19% | 0.00 |
| 2025-11-21 | 45.75 | 43.82 | -2.27 | -4.93% | 43.30 | 45.90 | 15536 | 6887.13 | 1.72% | 0.00 |
| 2025-11-20 | 46.90 | 46.09 | 0.00 | 0.00% | 46.02 | 46.90 | 4879 | 2257.23 | 0.54% | 0.00 |
| 2025-11-19 | 46.88 | 46.09 | -0.28 | -0.60% | 46.02 | 46.90 | 6368 | 2948.82 | 0.71% | 0.00 |
| 2025-11-18 | 47.34 | 46.37 | -1.03 | -2.17% | 46.21 | 47.34 | 11751 | 5482.98 | 1.30% | 0.00 |
| 2025-11-17 | 47.43 | 47.40 | -0.40 | -0.84% | 47.00 | 48.20 | 11755 | 5567.60 | 1.30% | 0.00 |
| 2025-11-14 | 47.50 | 47.80 | 0.16 | 0.34% | 47.11 | 48.77 | 13521 | 6479.19 | 1.50% | 0.00 |
| 2025-11-13 | 47.38 | 47.64 | 0.30 | 0.63% | 46.80 | 47.79 | 13157 | 6225.57 | 1.46% | 0.00 |
| 2025-11-12 | 48.10 | 47.34 | -0.76 | -1.58% | 47.13 | 48.39 | 12020 | 5694.95 | 1.33% | 0.00 |
| 2025-11-11 | 47.50 | 48.10 | 0.83 | 1.76% | 47.50 | 49.79 | 19722 | 9614.93 | 2.19% | 0.00 |
| 2025-11-10 | 47.80 | 47.27 | -0.53 | -1.11% | 46.96 | 48.29 | 13529 | 6413.17 | 1.50% | 0.00 |
| 2025-11-07 | 48.51 | 47.80 | -1.10 | -2.25% | 47.70 | 48.66 | 16328 | 7842.55 | 1.81% | 0.00 |
| 2025-11-06 | 48.99 | 48.90 | 0.30 | 0.62% | 48.42 | 49.28 | 12549 | 6136.80 | 1.39% | 0.00 |
| 2025-11-05 | 48.03 | 48.60 | -0.67 | -1.36% | 48.01 | 48.92 | 13524 | 6565.70 | 1.50% | 0.00 |
| 2025-11-04 | 50.19 | 49.27 | -0.97 | -1.93% | 49.02 | 50.19 | 15272 | 7526.45 | 1.70% | 0.00 |
| 2025-11-03 | 50.56 | 50.24 | -0.37 | -0.73% | 48.50 | 50.56 | 19780 | 9751.96 | 2.20% | 0.00 |
| 2025-10-31 | 51.62 | 50.61 | -1.65 | -3.16% | 49.74 | 51.82 | 40100 | 20323.21 | 4.45% | 0.00 |
| 2025-10-30 | 49.02 | 52.26 | 3.25 | 6.63% | 48.37 | 53.33 | 56008 | 28467.56 | 6.22% | 0.00 |
| 2025-10-29 | 48.58 | 49.01 | 0.73 | 1.51% | 48.16 | 49.60 | 19593 | 9567.85 | 2.17% | 0.00 |
| 2025-10-28 | 49.18 | 48.28 | -1.05 | -2.13% | 48.04 | 49.35 | 17895 | 8704.29 | 1.99% | 0.00 |
| 2025-10-27 | 49.00 | 49.33 | 1.17 | 2.43% | 48.60 | 50.20 | 27017 | 13331.69 | 3.00% | 0.00 |
| 2025-10-24 | 47.55 | 48.16 | 0.60 | 1.26% | 47.55 | 48.76 | 17987 | 8674.49 | 2.00% | 0.00 |
| 2025-10-23 | 48.28 | 47.56 | -1.31 | -2.68% | 46.18 | 48.58 | 22091 | 10436.47 | 2.45% | 0.00 |
| 2025-10-22 | 48.94 | 48.87 | -0.08 | -0.16% | 48.25 | 49.98 | 17404 | 8546.94 | 1.93% | 0.00 |
| 2025-10-21 | 48.74 | 48.95 | 0.40 | 0.82% | 48.10 | 49.19 | 15947 | 7775.22 | 1.77% | 0.00 |
| 2025-10-20 | 49.50 | 48.55 | 0.17 | 0.35% | 48.12 | 50.20 | 20328 | 10008.63 | 2.26% | 0.00 |
| 2025-10-17 | 51.10 | 48.38 | -2.99 | -5.82% | 48.23 | 51.41 | 31338 | 15408.46 | 3.48% | 0.00 |
| 2025-10-16 | 53.97 | 51.52 | -1.99 | -3.72% | 51.08 | 53.97 | 32003 | 16745.95 | 3.55% | 0.00 |
| 2025-10-15 | 52.60 | 53.51 | 1.87 | 3.62% | 51.12 | 54.26 | 41977 | 22249.54 | 4.66% | 0.00 |
华光新材(688379)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。
