| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 83.00 | 81.00 | -3.23 | -3.83% | 81.00 | 84.99 | 31757 | 26437.51 | 1.57% | 0.00 |
| 2026-02-05 | 89.41 | 84.23 | -4.83 | -5.42% | 83.51 | 90.60 | 55656 | 47790.72 | 2.75% | 0.00 |
| 2026-02-04 | 90.70 | 89.06 | -1.05 | -1.17% | 87.06 | 90.90 | 28971 | 25788.35 | 1.43% | 0.00 |
| 2026-02-03 | 85.70 | 90.11 | 6.10 | 7.26% | 83.93 | 90.99 | 60855 | 53558.79 | 3.01% | 0.00 |
| 2026-02-02 | 85.60 | 84.01 | -0.29 | -0.34% | 82.70 | 87.73 | 48178 | 41052.75 | 2.38% | 0.00 |
| 2026-01-30 | 85.96 | 84.30 | -0.08 | -0.09% | 81.97 | 86.74 | 48561 | 40953.90 | 2.40% | 0.00 |
| 2026-01-29 | 85.50 | 84.38 | -1.69 | -1.96% | 83.80 | 89.40 | 38864 | 33530.81 | 1.92% | 0.00 |
| 2026-01-28 | 89.18 | 86.07 | -3.90 | -4.33% | 85.21 | 90.21 | 51233 | 44649.76 | 2.53% | 0.00 |
| 2026-01-27 | 89.43 | 89.97 | -1.58 | -1.73% | 88.60 | 97.20 | 65649 | 61055.93 | 3.25% | 0.00 |
| 2026-01-26 | 89.37 | 91.55 | 2.28 | 2.55% | 85.00 | 93.06 | 78101 | 70197.16 | 3.86% | 0.00 |
| 2026-01-23 | 87.99 | 89.27 | 3.72 | 4.35% | 85.80 | 91.50 | 59930 | 53255.30 | 2.97% | 0.00 |
| 2026-01-22 | 85.52 | 85.55 | 0.15 | 0.18% | 83.61 | 87.49 | 49803 | 42539.69 | 2.46% | 30.00 |
| 2026-01-21 | 84.64 | 85.40 | 0.76 | 0.90% | 83.50 | 87.80 | 35859 | 30631.37 | 1.77% | 0.00 |
| 2026-01-20 | 87.73 | 84.64 | -2.46 | -2.82% | 82.68 | 89.71 | 43033 | 36433.00 | 2.13% | 0.00 |
| 2026-01-19 | 82.00 | 87.10 | 4.16 | 5.02% | 82.00 | 90.87 | 58862 | 51713.28 | 2.91% | 0.00 |
| 2026-01-16 | 81.68 | 82.94 | 2.26 | 2.80% | 79.18 | 83.89 | 45934 | 37517.13 | 2.27% | 0.00 |
| 2026-01-15 | 74.95 | 80.68 | 3.88 | 5.05% | 72.43 | 81.94 | 76474 | 58680.11 | 3.78% | 0.00 |
| 2026-01-14 | 75.98 | 76.80 | 2.15 | 2.88% | 74.65 | 80.78 | 66911 | 52011.30 | 3.31% | 0.00 |
| 2026-01-13 | 82.59 | 74.65 | -10.15 | -11.97% | 74.62 | 82.59 | 86704 | 67083.15 | 4.29% | 0.00 |
| 2026-01-12 | 77.80 | 84.80 | 7.44 | 9.62% | 75.10 | 85.18 | 89491 | 72731.29 | 4.43% | 0.00 |
| 2026-01-09 | 76.30 | 77.36 | 1.06 | 1.39% | 74.00 | 81.23 | 63524 | 49339.53 | 3.14% | 0.00 |
| 2026-01-08 | 72.78 | 76.30 | 3.27 | 4.48% | 71.80 | 77.25 | 73776 | 55310.24 | 3.65% | 0.00 |
| 2026-01-07 | 76.11 | 73.03 | -4.63 | -5.96% | 72.81 | 77.66 | 61543 | 45402.86 | 3.05% | 0.00 |
| 2026-01-06 | 78.61 | 77.66 | -1.74 | -2.19% | 72.27 | 79.02 | 89460 | 67301.44 | 4.43% | 0.00 |
| 2026-01-05 | 67.00 | 79.40 | 13.23 | 19.99% | 65.58 | 79.40 | 103056 | 76013.73 | 5.10% | 9.00 |
| 2025-12-31 | 65.37 | 66.17 | 0.77 | 1.18% | 63.80 | 66.98 | 41513 | 27170.60 | 2.05% | 0.00 |
| 2025-12-30 | 64.83 | 65.40 | 0.50 | 0.77% | 63.76 | 65.49 | 44480 | 28701.94 | 2.20% | 0.00 |
| 2025-12-29 | 65.00 | 64.90 | 1.80 | 2.85% | 63.68 | 66.66 | 56332 | 36537.45 | 2.79% | 0.00 |
| 2025-12-26 | 62.50 | 63.10 | 1.25 | 2.02% | 61.00 | 65.00 | 49051 | 30906.89 | 2.43% | 0.00 |
| 2025-12-25 | 61.88 | 61.85 | 0.81 | 1.33% | 60.70 | 65.00 | 56486 | 35583.16 | 2.79% | 0.00 |
| 2025-12-24 | 58.49 | 61.04 | 3.36 | 5.83% | 58.42 | 61.70 | 46539 | 28159.56 | 2.30% | 0.00 |
| 2025-12-23 | 58.98 | 57.68 | -0.71 | -1.22% | 57.08 | 59.48 | 41976 | 24380.47 | 2.08% | 0.00 |
| 2025-12-22 | 58.90 | 58.39 | -0.58 | -0.98% | 56.50 | 59.59 | 51568 | 29987.65 | 2.55% | 0.00 |
| 2025-12-19 | 55.66 | 58.97 | 3.32 | 5.97% | 55.65 | 59.88 | 46005 | 26816.24 | 2.28% | 0.00 |
| 2025-12-18 | 53.89 | 55.65 | 1.73 | 3.21% | 53.51 | 58.80 | 56415 | 32008.60 | 2.79% | 0.00 |
| 2025-12-17 | 53.53 | 53.92 | 1.09 | 2.06% | 52.40 | 55.50 | 45050 | 24347.13 | 2.23% | 0.00 |
| 2025-12-16 | 51.76 | 52.83 | 1.13 | 2.19% | 51.54 | 53.15 | 31603 | 16573.48 | 1.56% | 0.00 |
| 2025-12-15 | 52.76 | 51.70 | -1.43 | -2.69% | 51.65 | 53.67 | 29272 | 15322.22 | 1.45% | 0.00 |
| 2025-12-12 | 52.60 | 53.13 | 0.83 | 1.59% | 50.96 | 53.43 | 37303 | 19594.17 | 1.85% | 0.00 |
| 2025-12-11 | 53.62 | 52.30 | -1.25 | -2.33% | 52.21 | 54.47 | 24528 | 13024.93 | 1.21% | 0.00 |
| 2025-12-10 | 55.45 | 53.55 | -1.84 | -3.32% | 52.52 | 55.50 | 51387 | 27494.02 | 2.54% | 0.00 |
| 2025-12-09 | 56.12 | 55.39 | -1.87 | -3.27% | 55.11 | 57.08 | 40166 | 22377.50 | 1.99% | 0.00 |
| 2025-12-08 | 57.67 | 57.26 | -0.78 | -1.34% | 56.71 | 58.38 | 33099 | 19017.87 | 1.64% | 0.00 |
| 2025-12-05 | 57.36 | 58.04 | -1.64 | -2.75% | 55.74 | 60.37 | 63423 | 36721.19 | 3.14% | 0.00 |
| 2025-12-04 | 60.25 | 59.68 | -0.54 | -0.90% | 57.72 | 62.63 | 37409 | 22080.72 | 1.85% | 0.00 |
| 2025-12-03 | 59.22 | 60.22 | 0.50 | 0.84% | 59.22 | 61.19 | 25529 | 15392.59 | 1.26% | 0.00 |
| 2025-12-02 | 62.33 | 59.72 | -2.13 | -3.44% | 59.00 | 62.78 | 31740 | 19116.65 | 1.57% | 0.00 |
| 2025-12-01 | 62.48 | 61.85 | 0.01 | 0.02% | 61.37 | 64.66 | 48119 | 30289.87 | 2.38% | 0.00 |
| 2025-11-28 | 63.00 | 61.84 | -0.65 | -1.04% | 59.47 | 64.00 | 49693 | 30671.88 | 2.46% | 0.00 |
| 2025-11-27 | 62.18 | 62.49 | 0.31 | 0.50% | 61.34 | 63.52 | 43786 | 27296.65 | 2.17% | 0.00 |
| 2025-11-26 | 57.54 | 62.18 | 4.18 | 7.21% | 56.13 | 62.70 | 74114 | 44727.35 | 3.67% | 0.00 |
| 2025-11-25 | 58.00 | 58.00 | -0.56 | -0.96% | 53.26 | 59.60 | 101903 | 57481.59 | 5.04% | 0.00 |
| 2025-11-24 | 57.15 | 58.56 | 2.55 | 4.55% | 56.01 | 60.81 | 52808 | 31155.02 | 2.61% | 0.00 |
| 2025-11-21 | 57.45 | 56.01 | -0.94 | -1.65% | 55.29 | 58.66 | 36077 | 20547.32 | 1.79% | 0.00 |
| 2025-11-20 | 61.50 | 56.95 | -4.30 | -7.02% | 55.73 | 61.85 | 55893 | 32353.76 | 2.77% | 0.00 |
| 2025-11-19 | 63.00 | 61.25 | -1.75 | -2.78% | 61.13 | 64.00 | 36569 | 22778.87 | 1.81% | 0.00 |
| 2025-11-18 | 59.59 | 63.00 | 3.92 | 6.64% | 59.50 | 63.48 | 66567 | 41361.75 | 3.29% | 0.00 |
| 2025-11-17 | 58.00 | 59.08 | 0.89 | 1.53% | 57.00 | 59.18 | 37296 | 21778.10 | 1.85% | 0.00 |
| 2025-11-14 | 58.89 | 58.19 | -0.76 | -1.29% | 57.60 | 60.50 | 41267 | 24261.24 | 2.04% | 0.00 |
| 2025-11-13 | 58.50 | 58.95 | 0.38 | 0.65% | 58.48 | 59.91 | 23972 | 14172.88 | 1.19% | 0.00 |
| 2025-11-12 | 58.14 | 58.57 | 0.25 | 0.43% | 56.86 | 58.97 | 23614 | 13664.43 | 1.17% | 0.00 |
| 2025-11-11 | 58.88 | 58.32 | -0.56 | -0.95% | 58.00 | 60.91 | 34975 | 20658.63 | 1.73% | 0.00 |
| 2025-11-10 | 57.00 | 58.88 | 1.19 | 2.06% | 57.00 | 60.66 | 76476 | 45138.41 | 3.78% | 6.06 |
| 2025-11-07 | 52.61 | 57.69 | 5.08 | 9.66% | 52.03 | 58.30 | 85146 | 47471.63 | 4.21% | 0.00 |
| 2025-11-06 | 51.00 | 52.61 | 3.15 | 6.37% | 49.73 | 52.66 | 55826 | 28652.83 | 2.76% | 0.00 |
| 2025-11-05 | 46.51 | 49.46 | 2.94 | 6.32% | 45.67 | 49.58 | 46304 | 22500.54 | 2.29% | 0.00 |
| 2025-11-04 | 48.50 | 46.52 | -1.34 | -2.80% | 45.25 | 48.50 | 41812 | 19323.04 | 2.07% | 0.00 |
| 2025-11-03 | 48.30 | 47.86 | -0.51 | -1.05% | 47.73 | 49.68 | 34922 | 16955.92 | 1.73% | 0.00 |
| 2025-10-31 | 48.51 | 48.37 | 0.38 | 0.79% | 48.20 | 49.70 | 31887 | 15591.12 | 1.58% | 0.00 |
| 2025-10-30 | 50.00 | 47.99 | -2.12 | -4.23% | 47.84 | 50.64 | 74867 | 36572.78 | 3.70% | 0.00 |
| 2025-10-29 | 51.60 | 50.11 | -1.70 | -3.28% | 49.00 | 51.60 | 44621 | 22385.70 | 2.21% | 2.00 |
| 2025-10-28 | 49.86 | 51.81 | 0.91 | 1.79% | 49.64 | 52.50 | 38433 | 19732.92 | 1.90% | 0.00 |
| 2025-10-27 | 51.99 | 50.90 | 0.40 | 0.79% | 48.87 | 52.49 | 49392 | 24801.45 | 2.44% | 0.00 |
| 2025-10-24 | 49.60 | 50.50 | 1.51 | 3.08% | 48.69 | 50.50 | 36569 | 18125.07 | 1.81% | 0.00 |
| 2025-10-23 | 51.23 | 48.99 | -1.61 | -3.18% | 48.30 | 51.23 | 44573 | 21931.72 | 2.21% | 0.00 |
| 2025-10-22 | 52.13 | 50.60 | -1.56 | -2.99% | 50.07 | 52.30 | 25270 | 12946.77 | 1.25% | 0.00 |
| 2025-10-21 | 52.00 | 52.16 | 0.03 | 0.06% | 52.00 | 53.35 | 32318 | 16957.42 | 1.60% | 0.00 |
| 2025-10-20 | 52.00 | 52.13 | 0.13 | 0.25% | 51.82 | 54.33 | 32613 | 17244.09 | 1.61% | 0.00 |
| 2025-10-17 | 54.47 | 52.00 | -2.50 | -4.59% | 51.88 | 54.47 | 32618 | 17369.59 | 1.61% | 0.00 |
| 2025-10-16 | 52.94 | 54.50 | 1.56 | 2.95% | 52.17 | 57.15 | 58948 | 32576.55 | 2.92% | 0.00 |
华曙高科(688433)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。
