| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.98 | 3.02 | 0.07 | 2.37% | 2.97 | 3.10 | 258581 | 7859.42 | 2.54% |
| 2025-04-07 | 3.18 | 2.95 | -0.33 | -10.06% | 2.95 | 3.26 | 309966 | 9486.31 | 3.04% |
| 2025-04-03 | 3.17 | 3.28 | 0.09 | 2.82% | 3.16 | 3.33 | 257031 | 8403.43 | 2.52% |
| 2025-04-02 | 3.17 | 3.19 | 0.02 | 0.63% | 3.14 | 3.27 | 118948 | 3806.79 | 1.17% |
| 2025-04-01 | 3.11 | 3.17 | 0.07 | 2.26% | 3.10 | 3.23 | 172571 | 5483.43 | 1.69% |
| 2025-03-31 | 3.18 | 3.10 | -0.11 | -3.43% | 3.08 | 3.21 | 163128 | 5109.22 | 1.60% |
| 2025-03-28 | 3.30 | 3.21 | -0.09 | -2.73% | 3.19 | 3.31 | 189890 | 6169.32 | 1.86% |
| 2025-03-27 | 3.32 | 3.30 | -0.05 | -1.49% | 3.28 | 3.40 | 298829 | 9962.71 | 2.93% |
| 2025-03-26 | 3.20 | 3.35 | 0.12 | 3.72% | 3.18 | 3.36 | 394402 | 12975.20 | 3.87% |
| 2025-03-25 | 3.22 | 3.23 | 0.00 | 0.00% | 3.15 | 3.27 | 229780 | 7356.02 | 2.26% |
| 2025-03-24 | 3.21 | 3.23 | 0.02 | 0.62% | 3.17 | 3.30 | 357606 | 11593.99 | 3.51% |
| 2025-03-21 | 3.19 | 3.21 | 0.03 | 0.94% | 3.16 | 3.22 | 145365 | 4638.50 | 1.43% |
| 2025-03-20 | 3.19 | 3.18 | 0.00 | 0.00% | 3.17 | 3.24 | 131415 | 4205.06 | 1.29% |
| 2025-03-19 | 3.20 | 3.18 | -0.02 | -0.63% | 3.16 | 3.23 | 98693 | 3146.88 | 0.97% |
| 2025-03-18 | 3.23 | 3.20 | -0.03 | -0.93% | 3.17 | 3.24 | 121168 | 3874.45 | 1.19% |
| 2025-03-17 | 3.24 | 3.23 | 0.02 | 0.62% | 3.20 | 3.28 | 171480 | 5536.62 | 1.68% |
| 2025-03-14 | 3.13 | 3.21 | 0.09 | 2.88% | 3.13 | 3.21 | 251221 | 7993.96 | 2.47% |
| 2025-03-13 | 3.12 | 3.12 | 0.00 | 0.00% | 3.07 | 3.14 | 116761 | 3622.28 | 1.15% |
| 2025-03-12 | 3.14 | 3.12 | 0.00 | 0.00% | 3.08 | 3.15 | 128415 | 3991.63 | 1.26% |
| 2025-03-11 | 3.06 | 3.12 | 0.04 | 1.30% | 3.05 | 3.13 | 136201 | 4215.21 | 1.34% |
| 2025-03-10 | 3.03 | 3.08 | 0.05 | 1.65% | 3.03 | 3.09 | 115793 | 3554.12 | 1.14% |
| 2025-03-07 | 3.06 | 3.03 | -0.03 | -0.98% | 3.03 | 3.08 | 117534 | 3586.61 | 1.15% |
| 2025-03-06 | 3.05 | 3.06 | 0.01 | 0.33% | 3.02 | 3.08 | 131009 | 3992.97 | 1.29% |
| 2025-03-05 | 3.08 | 3.05 | -0.03 | -0.97% | 2.99 | 3.08 | 141913 | 4288.06 | 1.39% |
| 2025-03-04 | 3.07 | 3.08 | 0.01 | 0.33% | 3.04 | 3.09 | 97731 | 2997.69 | 0.96% |
| 2025-03-03 | 3.08 | 3.07 | -0.02 | -0.65% | 3.05 | 3.15 | 141766 | 4397.26 | 1.39% |
| 2025-02-28 | 3.16 | 3.09 | -0.07 | -2.22% | 3.09 | 3.18 | 160446 | 5030.62 | 1.57% |
| 2025-02-27 | 3.08 | 3.16 | 0.07 | 2.27% | 3.08 | 3.16 | 220185 | 6895.33 | 2.16% |
| 2025-02-26 | 3.08 | 3.09 | 0.03 | 0.98% | 3.07 | 3.11 | 95747 | 2951.28 | 0.94% |
| 2025-02-25 | 3.07 | 3.06 | -0.03 | -0.97% | 3.05 | 3.12 | 128740 | 3968.50 | 1.26% |
| 2025-02-24 | 3.05 | 3.09 | 0.03 | 0.98% | 3.03 | 3.13 | 139633 | 4313.42 | 1.37% |
| 2025-02-21 | 3.07 | 3.06 | -0.03 | -0.97% | 3.02 | 3.10 | 126487 | 3853.53 | 1.24% |
| 2025-02-20 | 3.07 | 3.09 | 0.03 | 0.98% | 3.05 | 3.11 | 130501 | 4025.61 | 1.28% |
| 2025-02-19 | 3.03 | 3.06 | 0.01 | 0.33% | 3.02 | 3.07 | 105347 | 3212.79 | 1.03% |
| 2025-02-18 | 3.15 | 3.05 | -0.10 | -3.17% | 3.03 | 3.16 | 177299 | 5464.35 | 1.74% |
| 2025-02-17 | 3.12 | 3.15 | 0.02 | 0.64% | 3.09 | 3.17 | 147600 | 4624.04 | 1.45% |
| 2025-02-14 | 3.22 | 3.13 | -0.08 | -2.49% | 3.11 | 3.23 | 204671 | 6457.71 | 2.01% |
| 2025-02-13 | 3.23 | 3.21 | -0.02 | -0.62% | 3.16 | 3.25 | 188446 | 6052.29 | 1.85% |
| 2025-02-12 | 3.24 | 3.23 | -0.02 | -0.62% | 3.18 | 3.27 | 210643 | 6769.62 | 2.07% |
| 2025-02-11 | 3.29 | 3.25 | -0.01 | -0.31% | 3.20 | 3.30 | 150865 | 4868.65 | 1.48% |
| 2025-02-10 | 3.14 | 3.26 | 0.15 | 4.82% | 3.13 | 3.27 | 303299 | 9730.82 | 2.98% |
| 2025-02-07 | 3.11 | 3.11 | 0.01 | 0.32% | 3.06 | 3.14 | 169565 | 5266.39 | 1.66% |
| 2025-02-06 | 3.05 | 3.10 | 0.07 | 2.31% | 3.01 | 3.13 | 218714 | 6693.73 | 2.15% |
| 2025-02-05 | 3.06 | 3.03 | 0.00 | 0.00% | 3.00 | 3.07 | 106180 | 3215.21 | 1.04% |
| 2025-01-27 | 3.01 | 3.03 | 0.02 | 0.66% | 3.01 | 3.07 | 124359 | 3783.35 | 1.22% |
| 2025-01-24 | 3.01 | 3.01 | 0.01 | 0.33% | 2.97 | 3.01 | 114345 | 3425.47 | 1.12% |
| 2025-01-23 | 3.04 | 3.00 | 0.00 | 0.00% | 3.00 | 3.09 | 109316 | 3326.74 | 1.07% |
| 2025-01-22 | 3.07 | 3.00 | -0.08 | -2.60% | 2.99 | 3.07 | 103116 | 3104.02 | 1.01% |
| 2025-01-21 | 3.15 | 3.08 | -0.06 | -1.91% | 3.05 | 3.18 | 119821 | 3705.84 | 1.18% |
| 2025-01-20 | 3.13 | 3.14 | 0.02 | 0.64% | 3.07 | 3.18 | 124445 | 3910.63 | 1.22% |
| 2025-01-17 | 3.18 | 3.12 | -0.06 | -1.89% | 3.12 | 3.18 | 112614 | 3537.27 | 1.11% |
| 2025-01-16 | 3.16 | 3.18 | 0.02 | 0.63% | 3.14 | 3.23 | 171856 | 5482.81 | 1.69% |
| 2025-01-15 | 3.10 | 3.16 | 0.05 | 1.61% | 3.07 | 3.21 | 210767 | 6648.37 | 2.07% |
| 2025-01-14 | 3.04 | 3.11 | 0.10 | 3.32% | 3.03 | 3.14 | 211852 | 6521.99 | 2.08% |
| 2025-01-13 | 2.94 | 3.01 | 0.06 | 2.03% | 2.88 | 3.07 | 150492 | 4510.45 | 1.48% |
| 2025-01-10 | 3.04 | 2.95 | -0.09 | -2.96% | 2.95 | 3.06 | 116715 | 3485.74 | 1.15% |
| 2025-01-09 | 3.06 | 3.04 | -0.04 | -1.30% | 3.02 | 3.07 | 103315 | 3144.46 | 1.01% |
| 2025-01-08 | 3.02 | 3.08 | 0.07 | 2.33% | 2.97 | 3.08 | 193978 | 5882.77 | 1.90% |
| 2025-01-07 | 2.94 | 3.01 | 0.06 | 2.03% | 2.93 | 3.02 | 137978 | 4102.18 | 1.35% |
| 2025-01-06 | 3.00 | 2.95 | -0.10 | -3.28% | 2.90 | 3.03 | 218197 | 6449.80 | 2.14% |
| 2025-01-03 | 3.31 | 3.05 | -0.25 | -7.58% | 3.03 | 3.34 | 361299 | 11230.64 | 3.55% |
| 2025-01-02 | 3.24 | 3.30 | 0.10 | 3.13% | 3.21 | 3.37 | 410080 | 13593.23 | 4.02% |
| 2024-12-31 | 3.20 | 3.20 | 0.00 | 0.00% | 3.18 | 3.28 | 214409 | 6924.01 | 2.10% |
| 2024-12-30 | 3.30 | 3.20 | -0.11 | -3.32% | 3.18 | 3.34 | 256319 | 8221.13 | 2.52% |
| 2024-12-27 | 3.24 | 3.31 | 0.08 | 2.48% | 3.21 | 3.38 | 256709 | 8535.78 | 2.52% |
| 2024-12-26 | 3.20 | 3.23 | 0.03 | 0.94% | 3.18 | 3.26 | 156567 | 5068.11 | 1.54% |
| 2024-12-25 | 3.25 | 3.20 | -0.05 | -1.54% | 3.12 | 3.26 | 246700 | 7851.62 | 2.42% |
| 2024-12-24 | 3.28 | 3.25 | -0.03 | -0.91% | 3.20 | 3.34 | 275342 | 8938.43 | 2.70% |
| 2024-12-23 | 3.59 | 3.28 | -0.29 | -8.12% | 3.28 | 3.60 | 388860 | 13076.78 | 3.82% |
| 2024-12-20 | 3.62 | 3.57 | -0.06 | -1.65% | 3.56 | 3.68 | 195774 | 7070.54 | 1.92% |
| 2024-12-19 | 3.59 | 3.63 | -0.02 | -0.55% | 3.48 | 3.65 | 253002 | 9044.09 | 2.48% |
| 2024-12-18 | 3.72 | 3.65 | -0.04 | -1.08% | 3.59 | 3.73 | 248863 | 9075.69 | 2.44% |
| 2024-12-17 | 3.95 | 3.69 | -0.29 | -7.29% | 3.67 | 3.98 | 483115 | 18197.87 | 4.74% |
| 2024-12-16 | 3.98 | 3.98 | 0.04 | 1.02% | 3.95 | 4.07 | 624309 | 24973.63 | 6.13% |
| 2024-12-13 | 3.90 | 3.94 | -0.02 | -0.51% | 3.88 | 4.08 | 737874 | 29210.07 | 7.24% |
| 2024-12-12 | 3.80 | 3.96 | 0.11 | 2.86% | 3.80 | 4.02 | 729705 | 28700.56 | 7.16% |
| 2024-12-11 | 3.65 | 3.85 | 0.18 | 4.90% | 3.63 | 3.87 | 624038 | 23592.46 | 6.12% |
| 2024-12-10 | 3.75 | 3.67 | 0.02 | 0.55% | 3.67 | 3.87 | 607472 | 22888.38 | 5.96% |
| 2024-12-09 | 3.68 | 3.65 | -0.03 | -0.82% | 3.60 | 3.74 | 287601 | 10550.52 | 2.82% |
| 2024-12-06 | 3.55 | 3.68 | 0.12 | 3.37% | 3.53 | 3.74 | 418400 | 15287.59 | 4.11% |
华天酒店(000428)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。
