| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 113.50 | 106.80 | -8.40 | -7.29% | 106.00 | 113.50 | 38720 | 41959.74 | 7.38% | 0.00 |
| 2026-03-25 | 113.97 | 115.20 | 2.31 | 2.05% | 113.97 | 119.49 | 30173 | 35237.43 | 5.75% | 3.00 |
| 2026-03-24 | 116.70 | 112.89 | -1.10 | -0.96% | 108.00 | 116.79 | 32273 | 35805.46 | 6.15% | 0.00 |
| 2026-03-23 | 118.00 | 113.99 | -9.01 | -7.33% | 112.80 | 119.80 | 41119 | 47741.95 | 7.84% | 2.00 |
| 2026-03-20 | 133.05 | 123.00 | -8.50 | -6.46% | 122.59 | 135.00 | 55191 | 70287.67 | 10.52% | 2.00 |
| 2026-03-19 | 126.75 | 131.50 | 1.45 | 1.11% | 126.20 | 135.81 | 60762 | 80420.23 | 11.58% | 7.00 |
| 2026-03-18 | 125.88 | 130.05 | 6.81 | 5.53% | 124.86 | 132.31 | 46947 | 60706.83 | 8.95% | 30.00 |
| 2026-03-17 | 130.51 | 123.24 | -8.56 | -6.49% | 123.20 | 130.51 | 35150 | 44325.32 | 6.70% | 0.00 |
| 2026-03-16 | 126.35 | 131.80 | 5.50 | 4.35% | 125.03 | 132.50 | 42200 | 54523.39 | 8.04% | 0.00 |
| 2026-03-13 | 127.01 | 126.30 | -4.15 | -3.18% | 125.15 | 130.66 | 28988 | 36876.53 | 5.53% | 0.00 |
| 2026-03-12 | 132.00 | 130.45 | -0.92 | -0.70% | 127.13 | 132.88 | 37067 | 47943.23 | 7.07% | 0.00 |
| 2026-03-11 | 132.98 | 131.37 | -2.62 | -1.96% | 131.02 | 136.98 | 44459 | 59575.64 | 8.48% | 0.00 |
| 2026-03-10 | 121.53 | 133.99 | 16.49 | 14.03% | 120.12 | 134.55 | 72665 | 92852.71 | 13.85% | 2.00 |
| 2026-03-09 | 117.43 | 117.50 | -5.07 | -4.14% | 112.33 | 118.80 | 34174 | 39357.69 | 6.51% | 0.00 |
| 2026-03-06 | 119.40 | 122.57 | 2.17 | 1.80% | 118.41 | 123.86 | 23471 | 28597.35 | 4.47% | 0.00 |
| 2026-03-05 | 122.00 | 120.40 | 1.70 | 1.43% | 119.00 | 125.98 | 31428 | 38544.59 | 5.99% | 0.00 |
| 2026-03-04 | 117.30 | 118.70 | -0.85 | -0.71% | 117.30 | 123.43 | 28978 | 34853.78 | 5.52% | 0.00 |
| 2026-03-03 | 129.00 | 119.55 | -10.10 | -7.79% | 119.50 | 130.09 | 44182 | 54317.25 | 8.42% | 0.00 |
| 2026-03-02 | 128.00 | 129.65 | -3.65 | -2.74% | 128.00 | 132.38 | 30254 | 39368.92 | 5.77% | 0.00 |
| 2026-02-27 | 131.70 | 133.30 | -1.12 | -0.83% | 128.88 | 134.70 | 31813 | 41930.59 | 6.06% | 0.00 |
| 2026-02-26 | 134.61 | 134.42 | 1.88 | 1.42% | 129.63 | 135.77 | 41715 | 55357.35 | 7.95% | 0.00 |
| 2026-02-25 | 126.95 | 132.54 | 5.36 | 4.21% | 123.10 | 133.95 | 50635 | 65566.60 | 9.65% | 0.00 |
| 2026-02-24 | 126.75 | 127.18 | 2.08 | 1.66% | 123.88 | 129.88 | 34410 | 43661.88 | 6.56% | 0.00 |
| 2026-02-13 | 120.62 | 125.10 | 3.71 | 3.06% | 120.36 | 129.77 | 48407 | 61278.18 | 9.23% | 10.00 |
| 2026-02-12 | 123.22 | 121.39 | 0.05 | 0.04% | 120.57 | 123.96 | 28195 | 34348.70 | 5.38% | 2.00 |
| 2026-02-11 | 122.00 | 121.34 | -1.96 | -1.59% | 120.27 | 123.79 | 18839 | 22953.57 | 3.59% | 0.00 |
| 2026-02-10 | 123.14 | 123.30 | -0.95 | -0.76% | 122.60 | 125.00 | 20245 | 25034.52 | 3.86% | 2.00 |
| 2026-02-09 | 119.50 | 124.25 | 7.83 | 6.73% | 117.80 | 127.96 | 47931 | 59717.57 | 9.14% | 0.00 |
| 2026-02-06 | 116.72 | 116.42 | -1.83 | -1.55% | 116.42 | 119.36 | 22045 | 25977.62 | 4.20% | 2.11 |
| 2026-02-05 | 117.70 | 118.25 | -3.90 | -3.19% | 115.13 | 119.66 | 31705 | 37229.39 | 6.04% | 9.00 |
| 2026-02-04 | 124.22 | 122.15 | -4.67 | -3.68% | 119.69 | 126.28 | 44087 | 54006.23 | 8.40% | 0.00 |
| 2026-02-03 | 128.00 | 126.82 | 2.05 | 1.64% | 125.50 | 131.10 | 36749 | 47028.68 | 7.01% | 0.00 |
| 2026-02-02 | 131.00 | 124.77 | -10.18 | -7.54% | 124.63 | 131.81 | 48455 | 61660.03 | 9.24% | 2.00 |
| 2026-01-30 | 127.00 | 134.95 | 7.07 | 5.53% | 126.30 | 137.57 | 55013 | 72816.34 | 10.49% | 0.00 |
| 2026-01-29 | 135.08 | 127.88 | -7.80 | -5.75% | 127.56 | 137.99 | 44545 | 58983.53 | 8.49% | 0.00 |
| 2026-01-28 | 134.79 | 135.68 | 2.18 | 1.63% | 130.50 | 137.80 | 48071 | 64832.00 | 9.16% | 0.00 |
| 2026-01-27 | 125.18 | 133.50 | 7.22 | 5.72% | 121.93 | 137.35 | 62394 | 80674.34 | 11.89% | 0.00 |
| 2026-01-26 | 132.03 | 126.28 | -5.93 | -4.49% | 125.30 | 132.75 | 44760 | 57237.93 | 8.53% | 0.00 |
| 2026-01-23 | 133.00 | 132.21 | -3.79 | -2.79% | 127.81 | 134.00 | 53622 | 70207.91 | 10.22% | 0.00 |
| 2026-01-22 | 141.90 | 136.00 | -1.34 | -0.98% | 132.89 | 141.90 | 58915 | 79683.45 | 11.23% | 3.33 |
| 2026-01-21 | 133.95 | 137.34 | 3.34 | 2.49% | 132.60 | 142.23 | 76023 | 104792.62 | 14.49% | 11.00 |
| 2026-01-20 | 131.77 | 134.00 | 5.45 | 4.24% | 129.01 | 144.44 | 118129 | 160604.31 | 22.52% | 0.00 |
| 2026-01-19 | 127.01 | 128.55 | 2.80 | 2.23% | 127.01 | 135.00 | 79386 | 103332.30 | 15.13% | 2.00 |
| 2026-01-16 | 116.99 | 125.75 | 10.06 | 8.70% | 116.97 | 127.00 | 77906 | 94666.85 | 14.85% | 2.00 |
| 2026-01-15 | 112.44 | 115.69 | 2.56 | 2.26% | 110.77 | 116.00 | 40722 | 46401.02 | 7.76% | 0.00 |
| 2026-01-14 | 112.65 | 113.13 | 2.93 | 2.66% | 111.52 | 116.88 | 51600 | 58774.14 | 9.84% | 0.00 |
| 2026-01-13 | 114.00 | 110.20 | -5.86 | -5.05% | 109.51 | 115.76 | 49311 | 55434.79 | 9.40% | 2.50 |
| 2026-01-12 | 118.03 | 116.06 | -2.42 | -2.04% | 113.01 | 119.96 | 59641 | 69196.45 | 11.37% | 0.00 |
| 2026-01-09 | 119.77 | 118.48 | -4.43 | -3.60% | 116.90 | 120.29 | 60783 | 72239.34 | 11.59% | 0.00 |
| 2026-01-08 | 120.00 | 122.91 | 1.36 | 1.12% | 118.95 | 129.50 | 70410 | 87910.63 | 13.42% | 0.00 |
| 2026-01-07 | 124.01 | 121.55 | 2.55 | 2.14% | 118.50 | 126.75 | 70400 | 86292.87 | 13.42% | 0.00 |
| 2026-01-06 | 115.25 | 119.00 | 2.42 | 2.08% | 115.23 | 122.58 | 63037 | 75304.82 | 12.02% | 0.00 |
| 2026-01-05 | 115.00 | 116.58 | 4.50 | 4.01% | 113.80 | 117.50 | 48773 | 56441.78 | 9.30% | 0.00 |
| 2025-12-31 | 117.43 | 112.08 | -1.35 | -1.19% | 111.80 | 118.39 | 38787 | 44351.93 | 7.39% | 15.46 |
| 2025-12-30 | 115.00 | 113.43 | -1.73 | -1.50% | 112.02 | 117.00 | 43578 | 49966.89 | 8.31% | 0.00 |
| 2025-12-29 | 114.58 | 115.16 | 0.36 | 0.31% | 114.00 | 118.68 | 49144 | 57027.09 | 9.37% | 0.00 |
| 2025-12-26 | 117.40 | 114.80 | -3.20 | -2.71% | 114.00 | 119.78 | 62353 | 72898.70 | 11.89% | 0.00 |
| 2025-12-25 | 116.00 | 118.00 | 0.60 | 0.51% | 113.13 | 120.28 | 91495 | 107096.37 | 17.44% | 3.68 |
| 2025-12-24 | 104.10 | 117.40 | 13.40 | 12.88% | 102.90 | 120.10 | 107916 | 120747.79 | 20.57% | 3.00 |
| 2025-12-23 | 101.70 | 104.00 | 1.87 | 1.83% | 100.66 | 105.20 | 48179 | 49632.18 | 9.18% | 0.00 |
| 2025-12-22 | 99.05 | 102.13 | 1.83 | 1.82% | 99.00 | 103.78 | 38987 | 39864.91 | 7.43% | 0.00 |
| 2025-12-19 | 107.00 | 100.30 | -6.55 | -6.13% | 99.50 | 107.00 | 60795 | 61730.09 | 11.59% | 4.00 |
| 2025-12-18 | 105.73 | 106.85 | 1.12 | 1.06% | 104.15 | 110.40 | 59320 | 63847.37 | 11.31% | 0.00 |
| 2025-12-17 | 102.50 | 105.73 | 3.22 | 3.14% | 102.02 | 107.00 | 46240 | 48473.70 | 8.82% | 0.00 |
| 2025-12-16 | 103.74 | 102.51 | -3.27 | -3.09% | 100.88 | 106.00 | 34402 | 35386.48 | 6.56% | 0.00 |
| 2025-12-15 | 105.00 | 105.78 | -1.57 | -1.46% | 104.14 | 107.80 | 48756 | 51727.94 | 9.29% | 0.00 |
| 2025-12-12 | 95.99 | 107.35 | 11.13 | 11.57% | 94.36 | 109.99 | 81796 | 83928.27 | 15.59% | 8.70 |
| 2025-12-11 | 102.13 | 96.22 | -2.05 | -2.09% | 95.99 | 102.30 | 32846 | 32371.84 | 6.26% | 2.00 |
| 2025-12-10 | 99.40 | 98.27 | -0.34 | -0.34% | 96.39 | 100.33 | 24488 | 23933.53 | 4.67% | 0.00 |
| 2025-12-09 | 98.51 | 98.61 | -0.90 | -0.90% | 97.80 | 100.51 | 28224 | 27935.95 | 5.38% | 0.00 |
| 2025-12-08 | 96.61 | 99.51 | 2.90 | 3.00% | 96.58 | 100.99 | 40755 | 40291.92 | 7.77% | 0.00 |
| 2025-12-05 | 99.50 | 96.61 | -4.18 | -4.15% | 95.80 | 99.97 | 43702 | 42362.14 | 8.33% | 0.00 |
| 2025-12-04 | 101.01 | 100.79 | -1.93 | -1.88% | 98.03 | 102.80 | 38225 | 38248.30 | 7.29% | 0.00 |
| 2025-12-03 | 100.90 | 102.72 | 4.02 | 4.07% | 100.90 | 106.50 | 56129 | 58147.29 | 10.70% | 1.52 |
| 2025-12-02 | 102.80 | 98.70 | -4.95 | -4.78% | 98.30 | 102.80 | 36674 | 36526.04 | 6.99% | 0.00 |
| 2025-12-01 | 102.00 | 103.65 | 7.10 | 7.35% | 99.73 | 104.98 | 61789 | 63349.49 | 11.78% | 0.00 |
| 2025-11-28 | 95.70 | 96.55 | 1.54 | 1.62% | 93.58 | 97.80 | 24690 | 23603.35 | 4.71% | 0.00 |
| 2025-11-27 | 91.50 | 95.01 | 3.03 | 3.29% | 91.10 | 97.99 | 37135 | 35459.18 | 7.08% | 2.00 |
| 2025-11-26 | 90.05 | 91.98 | 0.88 | 0.97% | 90.03 | 93.79 | 24556 | 22679.14 | 4.68% | 0.00 |
| 2025-11-25 | 90.36 | 91.10 | 2.62 | 2.96% | 89.59 | 93.00 | 25400 | 23141.22 | 4.84% | 0.00 |
华海诚科(688535)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。
