| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.25 | 3.21 | -0.03 | -0.93% | 3.20 | 3.27 | 144824 | 4684.55 | 1.42% |
| 2025-12-11 | 3.38 | 3.24 | -0.13 | -3.86% | 3.23 | 3.38 | 226092 | 7404.94 | 2.22% |
| 2025-12-10 | 3.36 | 3.37 | 0.00 | 0.00% | 3.34 | 3.45 | 184537 | 6254.91 | 1.81% |
| 2025-12-09 | 3.37 | 3.37 | -0.02 | -0.59% | 3.32 | 3.40 | 180455 | 6080.95 | 1.77% |
| 2025-12-08 | 3.41 | 3.39 | -0.01 | -0.29% | 3.35 | 3.43 | 199527 | 6746.34 | 1.96% |
| 2025-12-05 | 3.39 | 3.40 | 0.02 | 0.59% | 3.34 | 3.41 | 148718 | 5028.52 | 1.46% |
| 2025-12-04 | 3.48 | 3.38 | -0.13 | -3.70% | 3.37 | 3.50 | 235708 | 8058.40 | 2.31% |
| 2025-12-03 | 3.54 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 241830 | 8486.52 | 2.37% |
| 2025-12-02 | 3.50 | 3.53 | 0.03 | 0.86% | 3.45 | 3.56 | 220579 | 7754.77 | 2.16% |
| 2025-12-01 | 3.50 | 3.50 | 0.00 | 0.00% | 3.47 | 3.54 | 192638 | 6761.61 | 1.89% |
| 2025-11-28 | 3.44 | 3.50 | 0.06 | 1.74% | 3.40 | 3.50 | 201755 | 6962.77 | 1.98% |
| 2025-11-27 | 3.40 | 3.44 | 0.05 | 1.47% | 3.35 | 3.48 | 231596 | 7938.43 | 2.27% |
| 2025-11-26 | 3.42 | 3.39 | -0.04 | -1.17% | 3.38 | 3.49 | 180757 | 6190.79 | 1.77% |
| 2025-11-25 | 3.45 | 3.43 | -0.01 | -0.29% | 3.42 | 3.46 | 164050 | 5634.35 | 1.61% |
| 2025-11-24 | 3.35 | 3.44 | 0.11 | 3.30% | 3.35 | 3.46 | 205241 | 6997.56 | 2.01% |
| 2025-11-21 | 3.39 | 3.33 | -0.11 | -3.20% | 3.33 | 3.46 | 182504 | 6176.42 | 1.79% |
| 2025-11-20 | 3.48 | 3.44 | -0.04 | -1.15% | 3.39 | 3.50 | 160039 | 5504.11 | 1.57% |
| 2025-11-19 | 3.51 | 3.48 | -0.05 | -1.42% | 3.44 | 3.55 | 178007 | 6205.87 | 1.75% |
| 2025-11-18 | 3.53 | 3.53 | -0.02 | -0.56% | 3.48 | 3.59 | 191003 | 6708.38 | 1.87% |
| 2025-11-17 | 3.51 | 3.55 | 0.04 | 1.14% | 3.48 | 3.57 | 217020 | 7682.28 | 2.13% |
| 2025-11-14 | 3.51 | 3.51 | -0.04 | -1.13% | 3.50 | 3.63 | 233036 | 8257.69 | 2.29% |
| 2025-11-13 | 3.44 | 3.55 | 0.10 | 2.90% | 3.42 | 3.55 | 262609 | 9176.18 | 2.58% |
| 2025-11-12 | 3.51 | 3.45 | -0.05 | -1.43% | 3.44 | 3.54 | 188896 | 6562.69 | 1.85% |
| 2025-11-11 | 3.47 | 3.50 | 0.02 | 0.57% | 3.44 | 3.51 | 190156 | 6628.81 | 1.87% |
| 2025-11-10 | 3.37 | 3.48 | 0.12 | 3.57% | 3.32 | 3.50 | 301547 | 10375.90 | 2.96% |
| 2025-11-07 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.41 | 183603 | 6181.57 | 1.80% |
| 2025-11-06 | 3.36 | 3.37 | -0.01 | -0.30% | 3.30 | 3.40 | 245262 | 8229.23 | 2.41% |
| 2025-11-05 | 3.32 | 3.38 | 0.06 | 1.81% | 3.30 | 3.40 | 241115 | 8132.88 | 2.37% |
| 2025-11-04 | 3.29 | 3.32 | 0.01 | 0.30% | 3.28 | 3.33 | 190477 | 6308.30 | 1.87% |
| 2025-11-03 | 3.33 | 3.31 | 0.05 | 1.53% | 3.27 | 3.35 | 205177 | 6776.79 | 2.01% |
| 2025-10-31 | 3.20 | 3.26 | 0.07 | 2.19% | 3.19 | 3.27 | 234290 | 7614.63 | 2.30% |
| 2025-10-30 | 3.24 | 3.19 | -0.04 | -1.24% | 3.18 | 3.24 | 166425 | 5345.25 | 1.63% |
| 2025-10-29 | 3.24 | 3.23 | -0.02 | -0.62% | 3.19 | 3.25 | 177526 | 5709.09 | 1.74% |
| 2025-10-28 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.27 | 151143 | 4914.31 | 1.48% |
| 2025-10-27 | 3.27 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 178177 | 5793.36 | 1.75% |
| 2025-10-24 | 3.32 | 3.26 | -0.07 | -2.10% | 3.26 | 3.35 | 206413 | 6787.55 | 2.03% |
| 2025-10-23 | 3.29 | 3.33 | 0.04 | 1.22% | 3.26 | 3.35 | 231460 | 7654.74 | 2.27% |
| 2025-10-22 | 3.25 | 3.29 | 0.03 | 0.92% | 3.25 | 3.31 | 211502 | 6942.60 | 2.08% |
| 2025-10-21 | 3.19 | 3.26 | 0.06 | 1.88% | 3.18 | 3.26 | 232376 | 7504.04 | 2.28% |
| 2025-10-20 | 3.15 | 3.20 | 0.06 | 1.91% | 3.15 | 3.20 | 172317 | 5476.27 | 1.69% |
| 2025-10-17 | 3.17 | 3.14 | -0.03 | -0.95% | 3.14 | 3.19 | 207701 | 6574.68 | 2.04% |
| 2025-10-16 | 3.20 | 3.17 | -0.04 | -1.25% | 3.15 | 3.23 | 202833 | 6451.18 | 1.99% |
| 2025-10-15 | 3.18 | 3.21 | 0.03 | 0.94% | 3.17 | 3.24 | 205241 | 6579.47 | 2.01% |
| 2025-10-14 | 3.18 | 3.18 | 0.01 | 0.32% | 3.17 | 3.21 | 237809 | 7584.64 | 2.33% |
| 2025-10-13 | 3.11 | 3.17 | -0.01 | -0.31% | 3.08 | 3.17 | 218566 | 6849.46 | 2.15% |
| 2025-10-10 | 3.16 | 3.18 | 0.01 | 0.32% | 3.16 | 3.21 | 255359 | 8136.04 | 2.51% |
| 2025-10-09 | 3.23 | 3.17 | -0.09 | -2.76% | 3.15 | 3.24 | 318940 | 10114.55 | 3.13% |
| 2025-09-30 | 3.30 | 3.26 | -0.04 | -1.21% | 3.26 | 3.32 | 267016 | 8767.60 | 2.62% |
| 2025-09-29 | 3.29 | 3.30 | -0.01 | -0.30% | 3.23 | 3.33 | 270958 | 8928.74 | 2.66% |
| 2025-09-26 | 3.31 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 313927 | 10390.77 | 3.08% |
| 2025-09-25 | 3.36 | 3.33 | -0.06 | -1.77% | 3.28 | 3.37 | 484369 | 16093.86 | 4.75% |
| 2025-09-24 | 3.46 | 3.39 | -0.08 | -2.31% | 3.34 | 3.47 | 643830 | 21816.96 | 6.32% |
| 2025-09-23 | 3.88 | 3.47 | -0.39 | -10.10% | 3.47 | 3.89 | 997904 | 35298.76 | 9.79% |
| 2025-09-22 | 4.05 | 3.86 | -0.22 | -5.39% | 3.82 | 4.08 | 824914 | 32198.82 | 8.10% |
| 2025-09-19 | 4.03 | 4.08 | -0.04 | -0.97% | 3.91 | 4.32 | 1353339 | 55039.96 | 13.28% |
| 2025-09-18 | 3.89 | 4.12 | 0.24 | 6.19% | 3.85 | 4.27 | 1455402 | 60336.51 | 14.28% |
| 2025-09-17 | 4.07 | 3.88 | -0.14 | -3.48% | 3.87 | 4.13 | 624312 | 24512.76 | 6.13% |
| 2025-09-16 | 3.91 | 4.02 | 0.17 | 4.42% | 3.88 | 4.18 | 812374 | 32364.37 | 7.97% |
| 2025-09-15 | 3.77 | 3.85 | 0.06 | 1.58% | 3.73 | 3.86 | 324543 | 12346.54 | 3.19% |
| 2025-09-12 | 3.78 | 3.79 | -0.02 | -0.52% | 3.76 | 3.84 | 267833 | 10148.82 | 2.63% |
| 2025-09-11 | 3.85 | 3.81 | -0.06 | -1.55% | 3.70 | 3.87 | 409778 | 15385.74 | 4.02% |
| 2025-09-10 | 3.77 | 3.87 | 0.09 | 2.38% | 3.74 | 3.89 | 404256 | 15553.57 | 3.97% |
| 2025-09-09 | 3.82 | 3.78 | -0.04 | -1.05% | 3.73 | 3.83 | 347945 | 13134.38 | 3.41% |
| 2025-09-08 | 3.83 | 3.82 | -0.06 | -1.55% | 3.78 | 3.93 | 503200 | 19343.43 | 4.94% |
| 2025-09-05 | 3.85 | 3.88 | 0.04 | 1.04% | 3.68 | 3.89 | 727143 | 27562.88 | 7.14% |
| 2025-09-04 | 3.78 | 3.84 | 0.06 | 1.59% | 3.72 | 4.05 | 817808 | 31572.65 | 8.03% |
| 2025-09-03 | 3.89 | 3.78 | -0.01 | -0.26% | 3.72 | 3.94 | 492338 | 18856.65 | 4.83% |
| 2025-09-02 | 3.73 | 3.79 | 0.06 | 1.61% | 3.68 | 3.84 | 428165 | 16132.63 | 4.20% |
| 2025-09-01 | 3.67 | 3.73 | 0.07 | 1.91% | 3.61 | 3.75 | 295837 | 10994.56 | 2.90% |
| 2025-08-29 | 3.65 | 3.66 | 0.01 | 0.27% | 3.64 | 3.73 | 251193 | 9251.15 | 2.47% |
| 2025-08-28 | 3.61 | 3.65 | 0.04 | 1.11% | 3.51 | 3.70 | 314067 | 11380.81 | 3.08% |
| 2025-08-27 | 3.68 | 3.61 | -0.09 | -2.43% | 3.60 | 3.72 | 329040 | 12035.42 | 3.23% |
| 2025-08-26 | 3.67 | 3.70 | -0.01 | -0.27% | 3.66 | 3.73 | 354753 | 13106.44 | 3.48% |
| 2025-08-25 | 3.70 | 3.71 | 0.02 | 0.54% | 3.63 | 3.78 | 480935 | 17864.35 | 4.72% |
| 2025-08-22 | 3.63 | 3.69 | 0.08 | 2.22% | 3.63 | 3.89 | 623552 | 23155.54 | 6.12% |
| 2025-08-21 | 3.55 | 3.61 | 0.05 | 1.40% | 3.51 | 3.63 | 387769 | 13891.46 | 3.81% |
| 2025-08-20 | 3.48 | 3.56 | 0.10 | 2.89% | 3.44 | 3.61 | 482927 | 17062.61 | 4.74% |
| 2025-08-19 | 3.43 | 3.46 | 0.05 | 1.47% | 3.41 | 3.47 | 236242 | 8137.61 | 2.32% |
| 2025-08-18 | 3.42 | 3.41 | 0.00 | 0.00% | 3.39 | 3.45 | 258101 | 8841.58 | 2.53% |
| 2025-08-15 | 3.35 | 3.41 | 0.05 | 1.49% | 3.34 | 3.43 | 240867 | 8197.49 | 2.36% |
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。
