| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.36 | 3.38 | 0.02 | 0.60% | 3.32 | 3.38 | 175250 | 5871.18 | 1.72% |
| 2025-07-31 | 3.44 | 3.36 | -0.08 | -2.33% | 3.34 | 3.44 | 199194 | 6715.28 | 1.95% |
| 2025-07-30 | 3.38 | 3.44 | 0.06 | 1.78% | 3.36 | 3.45 | 260445 | 8899.75 | 2.56% |
| 2025-07-29 | 3.40 | 3.38 | -0.02 | -0.59% | 3.32 | 3.42 | 163201 | 5477.18 | 1.60% |
| 2025-07-28 | 3.42 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 163191 | 5550.08 | 1.60% |
| 2025-07-25 | 3.48 | 3.40 | -0.05 | -1.45% | 3.38 | 3.55 | 243098 | 8307.85 | 2.39% |
| 2025-07-24 | 3.36 | 3.45 | 0.09 | 2.68% | 3.35 | 3.46 | 300214 | 10292.83 | 2.95% |
| 2025-07-23 | 3.40 | 3.36 | -0.04 | -1.18% | 3.35 | 3.43 | 174122 | 5901.52 | 1.71% |
| 2025-07-22 | 3.40 | 3.40 | 0.01 | 0.29% | 3.34 | 3.41 | 180097 | 6085.12 | 1.77% |
| 2025-07-21 | 3.33 | 3.39 | 0.05 | 1.50% | 3.33 | 3.40 | 227761 | 7685.94 | 2.24% |
| 2025-07-18 | 3.33 | 3.34 | 0.02 | 0.60% | 3.30 | 3.35 | 132094 | 4397.89 | 1.30% |
| 2025-07-17 | 3.32 | 3.32 | -0.01 | -0.30% | 3.30 | 3.38 | 171980 | 5728.93 | 1.69% |
| 2025-07-16 | 3.30 | 3.33 | 0.03 | 0.91% | 3.30 | 3.35 | 183302 | 6094.06 | 1.80% |
| 2025-07-15 | 3.38 | 3.30 | -0.11 | -3.23% | 3.25 | 3.38 | 290242 | 9586.40 | 2.85% |
| 2025-07-14 | 3.44 | 3.41 | -0.03 | -0.87% | 3.40 | 3.47 | 167353 | 5722.04 | 1.64% |
| 2025-07-11 | 3.43 | 3.44 | 0.01 | 0.29% | 3.39 | 3.45 | 180909 | 6193.31 | 1.78% |
| 2025-07-10 | 3.41 | 3.43 | 0.04 | 1.18% | 3.39 | 3.45 | 199251 | 6809.74 | 1.96% |
| 2025-07-09 | 3.39 | 3.39 | 0.01 | 0.30% | 3.37 | 3.42 | 224642 | 7635.60 | 2.20% |
| 2025-07-08 | 3.39 | 3.38 | 0.00 | 0.00% | 3.34 | 3.39 | 249567 | 8403.61 | 2.45% |
| 2025-07-07 | 3.34 | 3.38 | 0.04 | 1.20% | 3.33 | 3.46 | 313200 | 10620.99 | 3.07% |
| 2025-07-04 | 3.35 | 3.34 | -0.02 | -0.60% | 3.33 | 3.38 | 182953 | 6127.48 | 1.80% |
| 2025-07-03 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.40 | 198581 | 6684.56 | 1.95% |
| 2025-07-02 | 3.31 | 3.37 | 0.06 | 1.81% | 3.30 | 3.40 | 339401 | 11397.53 | 3.33% |
| 2025-07-01 | 3.31 | 3.31 | -0.01 | -0.30% | 3.28 | 3.33 | 179883 | 5941.20 | 1.77% |
| 2025-06-30 | 3.33 | 3.32 | -0.01 | -0.30% | 3.30 | 3.34 | 179237 | 5936.94 | 1.76% |
| 2025-06-27 | 3.35 | 3.33 | -0.04 | -1.19% | 3.32 | 3.38 | 281350 | 9414.53 | 2.76% |
| 2025-06-26 | 3.30 | 3.37 | 0.06 | 1.81% | 3.28 | 3.39 | 425544 | 14234.69 | 4.18% |
| 2025-06-25 | 3.33 | 3.31 | 0.01 | 0.30% | 3.26 | 3.33 | 201030 | 6615.44 | 1.97% |
| 2025-06-24 | 3.28 | 3.30 | 0.05 | 1.54% | 3.25 | 3.30 | 189863 | 6242.99 | 1.86% |
| 2025-06-23 | 3.20 | 3.25 | 0.04 | 1.25% | 3.16 | 3.26 | 156098 | 5040.53 | 1.53% |
| 2025-06-20 | 3.23 | 3.21 | -0.04 | -1.23% | 3.21 | 3.28 | 175788 | 5688.49 | 1.73% |
| 2025-06-19 | 3.29 | 3.25 | -0.05 | -1.52% | 3.24 | 3.37 | 295239 | 9752.30 | 2.90% |
| 2025-06-18 | 3.33 | 3.30 | -0.04 | -1.20% | 3.25 | 3.35 | 282618 | 9297.47 | 2.77% |
| 2025-06-17 | 3.23 | 3.34 | 0.10 | 3.09% | 3.23 | 3.44 | 471414 | 15650.54 | 4.63% |
| 2025-06-16 | 3.19 | 3.24 | 0.05 | 1.57% | 3.18 | 3.24 | 181601 | 5843.13 | 1.78% |
| 2025-06-13 | 3.29 | 3.19 | -0.10 | -3.04% | 3.19 | 3.29 | 280132 | 9061.89 | 2.75% |
| 2025-06-12 | 3.34 | 3.29 | -0.06 | -1.79% | 3.28 | 3.35 | 230700 | 7630.60 | 2.26% |
| 2025-06-11 | 3.32 | 3.35 | 0.03 | 0.90% | 3.31 | 3.36 | 246296 | 8225.27 | 2.42% |
| 2025-06-10 | 3.31 | 3.32 | 0.00 | 0.00% | 3.26 | 3.35 | 302796 | 10029.75 | 2.97% |
| 2025-06-09 | 3.30 | 3.32 | 0.06 | 1.84% | 3.25 | 3.35 | 272947 | 8998.87 | 2.68% |
| 2025-06-06 | 3.28 | 3.26 | -0.02 | -0.61% | 3.23 | 3.29 | 206108 | 6698.42 | 2.02% |
| 2025-06-05 | 3.28 | 3.28 | -0.01 | -0.30% | 3.26 | 3.34 | 320446 | 10576.83 | 3.14% |
| 2025-06-04 | 3.24 | 3.29 | 0.05 | 1.54% | 3.21 | 3.29 | 240726 | 7858.86 | 2.36% |
| 2025-06-03 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.24 | 193796 | 6248.47 | 1.90% |
| 2025-05-30 | 3.20 | 3.18 | -0.02 | -0.63% | 3.16 | 3.21 | 129497 | 4118.13 | 1.27% |
| 2025-05-29 | 3.16 | 3.20 | 0.03 | 0.95% | 3.14 | 3.20 | 157021 | 4998.49 | 1.54% |
| 2025-05-28 | 3.18 | 3.17 | 0.00 | 0.00% | 3.15 | 3.19 | 99209 | 3140.29 | 0.97% |
| 2025-05-27 | 3.17 | 3.17 | 0.01 | 0.32% | 3.14 | 3.19 | 134548 | 4255.32 | 1.32% |
| 2025-05-26 | 3.11 | 3.16 | 0.05 | 1.61% | 3.11 | 3.16 | 128695 | 4029.93 | 1.26% |
| 2025-05-23 | 3.16 | 3.11 | -0.06 | -1.89% | 3.11 | 3.19 | 204706 | 6443.10 | 2.01% |
| 2025-05-22 | 3.25 | 3.17 | -0.08 | -2.46% | 3.16 | 3.25 | 206649 | 6612.59 | 2.03% |
| 2025-05-21 | 3.29 | 3.25 | -0.03 | -0.91% | 3.23 | 3.29 | 236357 | 7689.14 | 2.32% |
| 2025-05-20 | 3.28 | 3.28 | 0.04 | 1.23% | 3.24 | 3.31 | 372838 | 12192.04 | 3.66% |
| 2025-05-19 | 3.15 | 3.24 | 0.09 | 2.86% | 3.14 | 3.27 | 431539 | 13905.09 | 4.24% |
| 2025-05-16 | 3.18 | 3.15 | -0.04 | -1.25% | 3.14 | 3.19 | 174005 | 5489.42 | 1.71% |
| 2025-05-15 | 3.18 | 3.19 | 0.01 | 0.31% | 3.18 | 3.24 | 257851 | 8258.20 | 2.53% |
| 2025-05-14 | 3.19 | 3.18 | -0.01 | -0.31% | 3.15 | 3.20 | 216784 | 6867.38 | 2.13% |
| 2025-05-13 | 3.19 | 3.19 | 0.02 | 0.63% | 3.16 | 3.21 | 247708 | 7889.61 | 2.43% |
| 2025-05-12 | 3.22 | 3.17 | -0.04 | -1.25% | 3.15 | 3.22 | 295249 | 9367.45 | 2.90% |
| 2025-05-09 | 3.28 | 3.21 | -0.02 | -0.62% | 3.20 | 3.40 | 400481 | 13081.29 | 3.93% |
| 2025-05-08 | 3.18 | 3.23 | 0.01 | 0.31% | 3.14 | 3.25 | 329057 | 10551.23 | 3.23% |
| 2025-05-07 | 3.18 | 3.22 | 0.07 | 2.22% | 3.17 | 3.34 | 507122 | 16343.18 | 4.98% |
| 2025-05-06 | 3.19 | 3.15 | 0.02 | 0.64% | 3.07 | 3.19 | 433325 | 13532.53 | 4.25% |
| 2025-04-30 | 3.21 | 3.13 | -0.03 | -0.95% | 3.13 | 3.22 | 274566 | 8694.78 | 2.69% |
| 2025-04-29 | 3.16 | 3.16 | -0.08 | -2.47% | 3.12 | 3.26 | 340325 | 10795.11 | 3.34% |
| 2025-04-28 | 3.36 | 3.24 | -0.10 | -2.99% | 3.20 | 3.49 | 474647 | 15586.41 | 4.66% |
| 2025-04-25 | 3.33 | 3.34 | -0.02 | -0.60% | 3.30 | 3.43 | 517067 | 17412.27 | 5.07% |
| 2025-04-24 | 3.39 | 3.36 | -0.11 | -3.17% | 3.26 | 3.47 | 755419 | 25160.61 | 7.41% |
| 2025-04-23 | 3.38 | 3.47 | 0.04 | 1.17% | 3.34 | 3.66 | 906227 | 31650.85 | 8.89% |
| 2025-04-22 | 3.68 | 3.43 | -0.26 | -7.05% | 3.32 | 3.68 | 1183854 | 40773.62 | 11.62% |
| 2025-04-21 | 3.64 | 3.69 | -0.08 | -2.12% | 3.51 | 3.88 | 1120186 | 41153.64 | 10.99% |
| 2025-04-18 | 3.96 | 3.77 | -0.15 | -3.83% | 3.73 | 4.29 | 1806144 | 71784.24 | 17.73% |
| 2025-04-17 | 3.45 | 3.92 | 0.36 | 10.11% | 3.37 | 3.92 | 970384 | 35381.02 | 9.52% |
| 2025-04-16 | 3.41 | 3.56 | 0.14 | 4.09% | 3.33 | 3.66 | 1135203 | 39636.04 | 11.14% |
| 2025-04-15 | 3.50 | 3.42 | -0.06 | -1.72% | 3.36 | 3.53 | 691308 | 23674.97 | 6.79% |
| 2025-04-14 | 3.56 | 3.48 | -0.05 | -1.42% | 3.47 | 3.70 | 1362757 | 48510.80 | 13.38% |
| 2025-04-11 | 3.16 | 3.53 | 0.32 | 9.97% | 3.16 | 3.53 | 829450 | 28831.86 | 8.14% |
| 2025-04-10 | 3.07 | 3.21 | 0.10 | 3.22% | 3.07 | 3.27 | 376754 | 11998.74 | 3.70% |
| 2025-04-09 | 3.00 | 3.11 | 0.09 | 2.98% | 2.73 | 3.12 | 381651 | 11291.59 | 3.75% |
| 2025-04-08 | 2.98 | 3.02 | 0.07 | 2.37% | 2.97 | 3.10 | 258581 | 7859.42 | 2.54% |
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。
