| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.85 | 498708 | 24021.53 | 1.80% |
| 2025-10-23 | 4.80 | 4.76 | -0.03 | -0.63% | 4.67 | 4.80 | 409852 | 19331.12 | 1.48% |
| 2025-10-22 | 4.75 | 4.79 | 0.01 | 0.21% | 4.74 | 4.84 | 481952 | 23117.34 | 1.74% |
| 2025-10-21 | 4.64 | 4.78 | 0.13 | 2.80% | 4.60 | 4.78 | 719719 | 34026.98 | 2.60% |
| 2025-10-20 | 4.65 | 4.65 | 0.06 | 1.31% | 4.59 | 4.69 | 351478 | 16270.26 | 1.27% |
| 2025-10-17 | 4.73 | 4.59 | -0.19 | -3.97% | 4.58 | 4.77 | 579513 | 27039.21 | 2.10% |
| 2025-10-16 | 4.68 | 4.78 | 0.08 | 1.70% | 4.60 | 4.88 | 846835 | 39928.85 | 3.06% |
| 2025-10-15 | 4.65 | 4.70 | 0.05 | 1.08% | 4.60 | 4.70 | 441309 | 20595.02 | 1.60% |
| 2025-10-14 | 4.71 | 4.65 | -0.04 | -0.85% | 4.62 | 4.81 | 595969 | 28111.45 | 2.16% |
| 2025-10-13 | 4.50 | 4.69 | -0.04 | -0.85% | 4.47 | 4.72 | 595144 | 27455.73 | 2.15% |
| 2025-10-10 | 4.80 | 4.73 | -0.09 | -1.87% | 4.72 | 4.84 | 572801 | 27289.64 | 2.07% |
| 2025-10-09 | 4.78 | 4.82 | 0.10 | 2.12% | 4.76 | 4.94 | 624316 | 30090.92 | 2.26% |
| 2025-09-30 | 4.68 | 4.72 | 0.04 | 0.85% | 4.68 | 4.77 | 399789 | 18863.80 | 1.45% |
| 2025-09-29 | 4.66 | 4.68 | 0.02 | 0.43% | 4.57 | 4.71 | 556180 | 25921.89 | 2.01% |
| 2025-09-26 | 4.75 | 4.66 | -0.12 | -2.51% | 4.66 | 4.76 | 614587 | 28912.33 | 2.22% |
| 2025-09-25 | 4.87 | 4.78 | -0.08 | -1.65% | 4.78 | 4.88 | 599400 | 28872.58 | 2.17% |
| 2025-09-24 | 4.79 | 4.86 | 0.04 | 0.83% | 4.72 | 4.87 | 680805 | 32690.42 | 2.46% |
| 2025-09-23 | 5.01 | 4.82 | -0.21 | -4.17% | 4.70 | 5.01 | 1226585 | 59057.21 | 4.44% |
| 2025-09-22 | 5.07 | 5.03 | -0.09 | -1.76% | 4.97 | 5.12 | 989357 | 49620.06 | 3.58% |
| 2025-09-19 | 5.02 | 5.12 | 0.06 | 1.19% | 4.96 | 5.22 | 1372534 | 69992.79 | 4.97% |
| 2025-09-18 | 5.15 | 5.06 | -0.09 | -1.75% | 5.01 | 5.30 | 1494492 | 77107.13 | 5.41% |
| 2025-09-17 | 5.13 | 5.15 | 0.03 | 0.59% | 5.08 | 5.23 | 1169495 | 60351.39 | 4.23% |
| 2025-09-16 | 5.02 | 5.12 | 0.08 | 1.59% | 4.99 | 5.12 | 971508 | 49224.34 | 3.52% |
| 2025-09-15 | 5.07 | 5.04 | -0.02 | -0.40% | 4.98 | 5.10 | 741105 | 37270.24 | 2.68% |
| 2025-09-12 | 5.09 | 5.06 | -0.03 | -0.59% | 5.00 | 5.13 | 905058 | 45964.34 | 3.28% |
| 2025-09-11 | 4.91 | 5.09 | 0.13 | 2.62% | 4.83 | 5.15 | 1292222 | 64749.39 | 4.68% |
| 2025-09-10 | 4.94 | 4.96 | 0.00 | 0.00% | 4.87 | 4.98 | 1053234 | 51978.54 | 3.81% |
| 2025-09-09 | 5.16 | 4.96 | -0.26 | -4.98% | 4.95 | 5.17 | 1458350 | 73430.52 | 5.28% |
| 2025-09-08 | 5.22 | 5.22 | -0.01 | -0.19% | 5.11 | 5.38 | 1283424 | 66995.76 | 4.64% |
| 2025-09-05 | 5.20 | 5.23 | 0.07 | 1.36% | 5.05 | 5.25 | 1341587 | 69201.44 | 4.86% |
| 2025-09-04 | 5.41 | 5.16 | -0.29 | -5.32% | 5.01 | 5.58 | 1944232 | 102552.47 | 7.04% |
| 2025-09-03 | 5.84 | 5.45 | -0.45 | -7.63% | 5.40 | 5.86 | 2141491 | 120434.43 | 7.75% |
| 2025-09-02 | 5.84 | 5.90 | 0.06 | 1.03% | 5.65 | 6.00 | 2878454 | 168828.14 | 10.42% |
| 2025-09-01 | 5.67 | 5.84 | 0.17 | 3.00% | 5.58 | 5.87 | 2000804 | 115364.15 | 7.24% |
| 2025-08-29 | 5.83 | 5.67 | -0.16 | -2.74% | 5.63 | 5.97 | 1859547 | 107093.75 | 6.73% |
| 2025-08-28 | 5.75 | 5.83 | 0.01 | 0.17% | 5.55 | 5.94 | 2677518 | 154493.86 | 9.69% |
| 2025-08-27 | 5.90 | 5.82 | -0.11 | -1.85% | 5.78 | 6.36 | 3857741 | 233575.86 | 13.96% |
| 2025-08-26 | 5.67 | 5.93 | 0.26 | 4.59% | 5.55 | 6.09 | 3628933 | 212218.47 | 13.13% |
| 2025-08-25 | 5.90 | 5.67 | -0.13 | -2.24% | 5.62 | 5.96 | 3033757 | 174041.20 | 10.98% |
| 2025-08-22 | 5.39 | 5.80 | 0.08 | 1.40% | 5.39 | 6.00 | 4487090 | 255323.11 | 16.24% |
| 2025-08-21 | 6.08 | 5.72 | 0.15 | 2.69% | 5.68 | 6.13 | 6376298 | 381616.22 | 23.08% |
| 2025-08-20 | 5.10 | 5.57 | 0.51 | 10.08% | 5.05 | 5.57 | 1426762 | 78277.18 | 5.16% |
| 2025-08-19 | 4.90 | 5.06 | 0.14 | 2.85% | 4.89 | 5.13 | 1647477 | 82841.09 | 5.96% |
| 2025-08-18 | 4.87 | 4.92 | 0.07 | 1.44% | 4.87 | 4.98 | 1079057 | 53239.55 | 3.91% |
| 2025-08-15 | 4.82 | 4.85 | 0.00 | 0.00% | 4.79 | 4.90 | 925476 | 44715.29 | 3.35% |
| 2025-08-14 | 5.06 | 4.85 | -0.21 | -4.15% | 4.83 | 5.07 | 1427306 | 70165.17 | 5.17% |
| 2025-08-13 | 5.08 | 5.06 | -0.05 | -0.98% | 5.01 | 5.14 | 1485049 | 75096.27 | 5.37% |
| 2025-08-12 | 5.02 | 5.11 | 0.05 | 0.99% | 5.02 | 5.34 | 2049732 | 106034.39 | 7.42% |
| 2025-08-11 | 5.01 | 5.06 | 0.06 | 1.20% | 4.97 | 5.11 | 1550826 | 78327.44 | 5.61% |
| 2025-08-08 | 5.10 | 5.00 | -0.24 | -4.58% | 4.96 | 5.25 | 2748552 | 139456.59 | 9.95% |
| 2025-08-07 | 4.76 | 5.24 | 0.48 | 10.08% | 4.75 | 5.24 | 2546405 | 128601.05 | 9.22% |
| 2025-08-06 | 4.80 | 4.76 | -0.06 | -1.24% | 4.69 | 4.81 | 1177666 | 55943.34 | 4.26% |
| 2025-08-05 | 4.65 | 4.82 | 0.16 | 3.43% | 4.63 | 4.94 | 2003438 | 96286.95 | 7.25% |
| 2025-08-04 | 4.44 | 4.66 | 0.21 | 4.72% | 4.40 | 4.80 | 1765102 | 81643.01 | 6.39% |
| 2025-08-01 | 4.41 | 4.45 | 0.05 | 1.14% | 4.40 | 4.67 | 948208 | 42692.54 | 3.43% |
| 2025-07-31 | 4.47 | 4.40 | -0.09 | -2.00% | 4.39 | 4.53 | 484303 | 21548.77 | 1.75% |
| 2025-07-30 | 4.53 | 4.49 | -0.04 | -0.88% | 4.45 | 4.54 | 390991 | 17565.61 | 1.42% |
| 2025-07-29 | 4.51 | 4.53 | 0.01 | 0.22% | 4.45 | 4.55 | 430706 | 19332.01 | 1.56% |
| 2025-07-28 | 4.52 | 4.52 | 0.02 | 0.44% | 4.49 | 4.56 | 531487 | 24081.89 | 1.92% |
| 2025-07-25 | 4.50 | 4.50 | 0.01 | 0.22% | 4.47 | 4.52 | 481013 | 21622.11 | 1.74% |
| 2025-07-24 | 4.41 | 4.49 | 0.08 | 1.81% | 4.40 | 4.49 | 688541 | 30763.87 | 2.49% |
| 2025-07-23 | 4.44 | 4.41 | -0.03 | -0.68% | 4.40 | 4.49 | 530964 | 23595.48 | 1.92% |
| 2025-07-22 | 4.43 | 4.44 | 0.00 | 0.00% | 4.40 | 4.47 | 433943 | 19229.88 | 1.57% |
| 2025-07-21 | 4.36 | 4.44 | 0.07 | 1.60% | 4.35 | 4.45 | 757088 | 33512.84 | 2.74% |
| 2025-07-18 | 4.38 | 4.37 | -0.02 | -0.46% | 4.35 | 4.43 | 399298 | 17489.52 | 1.45% |
| 2025-07-17 | 4.28 | 4.39 | 0.10 | 2.33% | 4.27 | 4.40 | 742010 | 32394.91 | 2.69% |
| 2025-07-16 | 4.30 | 4.29 | 0.00 | 0.00% | 4.28 | 4.37 | 378851 | 16358.49 | 1.37% |
| 2025-07-15 | 4.38 | 4.29 | -0.08 | -1.83% | 4.25 | 4.38 | 636799 | 27326.86 | 2.30% |
| 2025-07-14 | 4.40 | 4.37 | -0.08 | -1.80% | 4.36 | 4.42 | 564385 | 24694.31 | 2.04% |
| 2025-07-11 | 4.42 | 4.45 | 0.01 | 0.23% | 4.37 | 4.46 | 541686 | 23970.98 | 1.96% |
| 2025-07-10 | 4.40 | 4.44 | 0.05 | 1.14% | 4.38 | 4.45 | 464167 | 20549.18 | 1.68% |
| 2025-07-09 | 4.47 | 4.39 | -0.08 | -1.79% | 4.38 | 4.47 | 626577 | 27641.54 | 2.27% |
| 2025-07-08 | 4.33 | 4.47 | 0.14 | 3.23% | 4.32 | 4.50 | 1095476 | 48738.81 | 3.96% |
| 2025-07-07 | 4.33 | 4.33 | 0.00 | 0.00% | 4.30 | 4.35 | 288678 | 12490.27 | 1.04% |
| 2025-07-04 | 4.46 | 4.33 | -0.11 | -2.48% | 4.33 | 4.46 | 637428 | 27802.27 | 2.31% |
| 2025-07-03 | 4.35 | 4.44 | 0.09 | 2.07% | 4.34 | 4.45 | 758791 | 33502.76 | 2.75% |
| 2025-07-02 | 4.44 | 4.35 | -0.10 | -2.25% | 4.32 | 4.44 | 496571 | 21635.98 | 1.80% |
| 2025-07-01 | 4.42 | 4.45 | 0.03 | 0.68% | 4.39 | 4.49 | 587918 | 26089.53 | 2.13% |
| 2025-06-30 | 4.40 | 4.42 | 0.03 | 0.68% | 4.39 | 4.44 | 382665 | 16878.48 | 1.38% |
| 2025-06-27 | 4.44 | 4.39 | 0.01 | 0.23% | 4.39 | 4.45 | 384457 | 16949.26 | 1.39% |
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。
