| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.49 | 4.41 | -0.10 | -2.22% | 4.40 | 4.52 | 458578 | 20460.53 | 1.66% |
| 2025-05-22 | 4.55 | 4.51 | -0.08 | -1.74% | 4.50 | 4.62 | 475099 | 21528.35 | 1.72% |
| 2025-05-21 | 4.68 | 4.59 | -0.16 | -3.37% | 4.57 | 4.68 | 885180 | 40829.79 | 3.20% |
| 2025-05-20 | 4.62 | 4.75 | 0.16 | 3.49% | 4.53 | 4.84 | 1532132 | 72002.82 | 5.55% |
| 2025-05-19 | 4.51 | 4.59 | 0.09 | 2.00% | 4.44 | 4.61 | 610006 | 27711.12 | 2.21% |
| 2025-05-16 | 4.43 | 4.50 | 0.03 | 0.67% | 4.43 | 4.54 | 459975 | 20756.76 | 1.66% |
| 2025-05-15 | 4.55 | 4.47 | -0.11 | -2.40% | 4.46 | 4.57 | 496536 | 22293.35 | 1.80% |
| 2025-05-14 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.66 | 679108 | 31082.69 | 2.46% |
| 2025-05-13 | 4.63 | 4.52 | -0.06 | -1.31% | 4.52 | 4.65 | 625161 | 28639.75 | 2.26% |
| 2025-05-12 | 4.54 | 4.58 | 0.04 | 0.88% | 4.50 | 4.60 | 734249 | 33449.84 | 2.66% |
| 2025-05-09 | 4.66 | 4.54 | -0.14 | -2.99% | 4.52 | 4.90 | 1350238 | 63007.97 | 4.89% |
| 2025-05-08 | 4.66 | 4.68 | 0.03 | 0.65% | 4.62 | 4.72 | 666181 | 31200.67 | 2.41% |
| 2025-05-07 | 4.70 | 4.65 | 0.02 | 0.43% | 4.57 | 4.73 | 1110297 | 51309.32 | 4.02% |
| 2025-05-06 | 4.38 | 4.63 | 0.28 | 6.44% | 4.37 | 4.65 | 1164522 | 52945.73 | 4.21% |
| 2025-04-30 | 4.25 | 4.35 | 0.11 | 2.59% | 4.25 | 4.38 | 564154 | 24466.85 | 2.04% |
| 2025-04-29 | 4.20 | 4.24 | 0.02 | 0.47% | 4.17 | 4.29 | 345637 | 14704.99 | 1.25% |
| 2025-04-28 | 4.28 | 4.22 | -0.08 | -1.86% | 4.21 | 4.28 | 349574 | 14804.03 | 1.27% |
| 2025-04-25 | 4.29 | 4.30 | -0.01 | -0.23% | 4.25 | 4.35 | 419305 | 18056.76 | 1.52% |
| 2025-04-24 | 4.47 | 4.31 | -0.20 | -4.43% | 4.28 | 4.47 | 892943 | 38747.25 | 3.23% |
| 2025-04-23 | 4.40 | 4.51 | 0.15 | 3.44% | 4.39 | 4.80 | 1354029 | 61780.29 | 4.90% |
| 2025-04-22 | 4.41 | 4.36 | -0.06 | -1.36% | 4.35 | 4.49 | 611042 | 26940.42 | 2.21% |
| 2025-04-21 | 4.29 | 4.42 | 0.13 | 3.03% | 4.24 | 4.45 | 611754 | 26726.14 | 2.21% |
| 2025-04-18 | 4.22 | 4.29 | 0.05 | 1.18% | 4.18 | 4.29 | 453576 | 19308.82 | 1.64% |
| 2025-04-17 | 4.23 | 4.24 | -0.02 | -0.47% | 4.22 | 4.33 | 466661 | 19972.54 | 1.69% |
| 2025-04-16 | 4.34 | 4.26 | -0.12 | -2.74% | 4.23 | 4.40 | 543920 | 23430.18 | 1.97% |
| 2025-04-15 | 4.45 | 4.38 | -0.06 | -1.35% | 4.33 | 4.55 | 712582 | 31514.40 | 2.58% |
| 2025-04-14 | 4.47 | 4.44 | 0.10 | 2.30% | 4.42 | 4.63 | 851871 | 38273.30 | 3.08% |
| 2025-04-11 | 4.20 | 4.34 | 0.09 | 2.12% | 4.17 | 4.39 | 785167 | 33902.52 | 2.84% |
| 2025-04-10 | 4.23 | 4.25 | 0.11 | 2.66% | 4.21 | 4.37 | 920002 | 39451.63 | 3.33% |
| 2025-04-09 | 3.96 | 4.14 | 0.14 | 3.50% | 3.60 | 4.19 | 1186687 | 47137.41 | 4.29% |
| 2025-04-08 | 4.00 | 4.00 | -0.16 | -3.85% | 3.88 | 4.19 | 1071968 | 42775.12 | 3.88% |
| 2025-04-07 | 4.16 | 4.16 | -0.46 | -9.96% | 4.16 | 4.33 | 461071 | 19262.55 | 1.67% |
| 2025-04-03 | 4.63 | 4.62 | -0.06 | -1.28% | 4.59 | 4.70 | 475738 | 22036.64 | 1.72% |
| 2025-04-02 | 4.72 | 4.68 | -0.04 | -0.85% | 4.66 | 4.78 | 462394 | 21769.28 | 1.67% |
| 2025-04-01 | 4.81 | 4.72 | -0.08 | -1.67% | 4.72 | 4.86 | 538647 | 25771.34 | 1.95% |
| 2025-03-31 | 4.70 | 4.80 | 0.01 | 0.21% | 4.58 | 4.83 | 807600 | 37856.31 | 2.92% |
| 2025-03-28 | 4.94 | 4.79 | -0.15 | -3.04% | 4.78 | 4.97 | 786007 | 38035.93 | 2.84% |
| 2025-03-27 | 4.98 | 4.94 | -0.05 | -1.00% | 4.92 | 5.05 | 664577 | 33020.52 | 2.41% |
| 2025-03-26 | 4.91 | 4.99 | 0.04 | 0.81% | 4.90 | 5.04 | 583787 | 29166.57 | 2.11% |
| 2025-03-25 | 4.99 | 4.95 | -0.09 | -1.79% | 4.92 | 5.08 | 729656 | 36325.40 | 2.64% |
| 2025-03-24 | 5.17 | 5.04 | -0.19 | -3.63% | 4.89 | 5.20 | 1387908 | 69815.39 | 5.02% |
| 2025-03-21 | 5.39 | 5.23 | -0.32 | -5.77% | 5.17 | 5.45 | 1873047 | 98650.56 | 6.78% |
| 2025-03-20 | 5.79 | 5.55 | -0.24 | -4.15% | 5.46 | 5.88 | 1372076 | 78229.33 | 4.97% |
| 2025-03-19 | 5.99 | 5.79 | -0.19 | -3.18% | 5.75 | 6.00 | 1334402 | 77738.91 | 4.83% |
| 2025-03-18 | 6.06 | 5.98 | -0.09 | -1.48% | 5.98 | 6.09 | 1133765 | 68060.71 | 4.10% |
| 2025-03-17 | 6.02 | 6.07 | 0.05 | 0.83% | 5.97 | 6.18 | 1402289 | 85229.82 | 5.08% |
| 2025-03-14 | 6.08 | 6.02 | -0.08 | -1.31% | 5.84 | 6.08 | 1523528 | 90950.09 | 5.51% |
| 2025-03-13 | 6.10 | 6.10 | 0.00 | 0.00% | 6.02 | 6.25 | 1665620 | 101827.41 | 6.03% |
| 2025-03-12 | 6.28 | 6.10 | -0.08 | -1.29% | 6.07 | 6.30 | 1984960 | 122296.28 | 7.18% |
| 2025-03-11 | 5.88 | 6.18 | 0.16 | 2.66% | 5.80 | 6.26 | 2261971 | 138534.55 | 8.19% |
| 2025-03-10 | 5.99 | 6.02 | 0.06 | 1.01% | 5.90 | 6.14 | 1744876 | 105085.55 | 6.31% |
| 2025-03-07 | 6.15 | 5.96 | -0.34 | -5.40% | 5.91 | 6.29 | 3489866 | 211700.36 | 12.63% |
| 2025-03-06 | 5.73 | 6.30 | 0.57 | 9.95% | 5.63 | 6.30 | 3061879 | 185470.80 | 11.08% |
| 2025-03-05 | 5.59 | 5.73 | 0.09 | 1.60% | 5.53 | 5.93 | 1696516 | 97309.17 | 6.14% |
| 2025-03-04 | 5.60 | 5.64 | -0.16 | -2.76% | 5.55 | 5.74 | 1596385 | 89972.32 | 5.78% |
| 2025-03-03 | 5.72 | 5.80 | -0.11 | -1.86% | 5.44 | 6.17 | 2335749 | 135194.30 | 8.45% |
| 2025-02-28 | 5.63 | 5.91 | 0.17 | 2.96% | 5.63 | 6.19 | 3252347 | 193315.98 | 11.77% |
| 2025-02-27 | 5.92 | 5.74 | -0.44 | -7.12% | 5.70 | 6.14 | 3561597 | 209205.94 | 12.89% |
| 2025-02-26 | 6.56 | 6.18 | 0.22 | 3.69% | 6.07 | 6.56 | 6560672 | 418415.00 | 23.74% |
| 2025-02-25 | 5.36 | 5.96 | 0.54 | 9.96% | 5.30 | 5.96 | 1828995 | 106206.73 | 6.62% |
| 2025-02-24 | 5.20 | 5.42 | 0.15 | 2.85% | 5.13 | 5.48 | 1891537 | 100224.10 | 6.85% |
| 2025-02-21 | 5.37 | 5.27 | -0.09 | -1.68% | 5.15 | 5.41 | 1545869 | 81007.70 | 5.59% |
| 2025-02-20 | 5.48 | 5.36 | -0.11 | -2.01% | 5.33 | 5.53 | 1380604 | 74337.85 | 5.00% |
| 2025-02-19 | 5.41 | 5.47 | 0.08 | 1.48% | 5.26 | 5.54 | 2113938 | 114302.70 | 7.65% |
| 2025-02-18 | 5.30 | 5.39 | 0.13 | 2.47% | 5.16 | 5.66 | 2941256 | 159810.09 | 10.64% |
| 2025-02-17 | 5.09 | 5.26 | 0.17 | 3.34% | 5.05 | 5.33 | 1654816 | 86029.36 | 5.99% |
| 2025-02-14 | 5.19 | 5.09 | -0.15 | -2.86% | 5.05 | 5.19 | 1250363 | 63753.41 | 4.53% |
| 2025-02-13 | 5.18 | 5.24 | 0.02 | 0.38% | 5.06 | 5.37 | 2106787 | 109615.52 | 7.62% |
| 2025-02-12 | 5.15 | 5.22 | 0.10 | 1.95% | 5.12 | 5.33 | 1867625 | 96972.02 | 6.76% |
| 2025-02-11 | 5.38 | 5.12 | -0.27 | -5.01% | 5.08 | 5.38 | 2292365 | 118621.65 | 8.30% |
| 2025-02-10 | 5.15 | 5.39 | 0.49 | 10.00% | 5.01 | 5.39 | 3456868 | 179288.50 | 12.51% |
| 2025-02-07 | 4.45 | 4.90 | 0.45 | 10.11% | 4.43 | 4.90 | 1612354 | 76414.95 | 5.84% |
| 2025-02-06 | 4.28 | 4.45 | 0.18 | 4.22% | 4.21 | 4.48 | 1133242 | 49842.79 | 4.10% |
| 2025-02-05 | 4.20 | 4.27 | 0.17 | 4.15% | 4.17 | 4.38 | 926146 | 39762.28 | 3.35% |
| 2025-01-27 | 4.23 | 4.10 | -0.10 | -2.38% | 4.10 | 4.28 | 445530 | 18552.04 | 1.61% |
| 2025-01-24 | 4.20 | 4.20 | 0.00 | 0.00% | 4.16 | 4.26 | 467330 | 19661.34 | 1.69% |
| 2025-01-23 | 4.33 | 4.20 | -0.07 | -1.64% | 4.20 | 4.47 | 766944 | 33260.52 | 2.78% |
| 2025-01-22 | 4.30 | 4.27 | -0.09 | -2.06% | 4.25 | 4.36 | 456538 | 19586.35 | 1.65% |
| 2025-01-21 | 4.49 | 4.36 | -0.09 | -2.02% | 4.30 | 4.50 | 556296 | 24310.85 | 2.01% |
| 2025-01-20 | 4.54 | 4.45 | -0.02 | -0.45% | 4.41 | 4.58 | 614099 | 27526.67 | 2.22% |
华映科技(000536)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。
