| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.43 | 4.47 | 0.01 | 0.22% | 4.36 | 4.51 | 692554 | 30733.43 | 2.51% |
| 2025-01-16 | 4.45 | 4.46 | 0.07 | 1.59% | 4.41 | 4.57 | 865748 | 38848.75 | 3.13% |
| 2025-01-15 | 4.48 | 4.39 | -0.09 | -2.01% | 4.34 | 4.48 | 777346 | 34234.08 | 2.81% |
| 2025-01-14 | 4.18 | 4.48 | 0.33 | 7.95% | 4.17 | 4.48 | 1077409 | 46918.29 | 3.90% |
| 2025-01-13 | 4.10 | 4.15 | -0.01 | -0.24% | 4.00 | 4.20 | 565672 | 23240.56 | 2.05% |
| 2025-01-10 | 4.36 | 4.16 | -0.22 | -5.02% | 4.16 | 4.41 | 727569 | 31192.09 | 2.63% |
| 2025-01-09 | 4.32 | 4.38 | 0.06 | 1.39% | 4.30 | 4.47 | 894438 | 39207.36 | 3.24% |
| 2025-01-08 | 4.29 | 4.32 | 0.04 | 0.93% | 4.10 | 4.35 | 1025631 | 43492.29 | 3.71% |
| 2025-01-07 | 4.12 | 4.28 | 0.20 | 4.90% | 4.10 | 4.28 | 959279 | 40460.60 | 3.47% |
| 2025-01-06 | 4.14 | 4.08 | -0.10 | -2.39% | 4.01 | 4.19 | 720664 | 29493.23 | 2.61% |
| 2025-01-03 | 4.44 | 4.18 | -0.26 | -5.86% | 4.16 | 4.50 | 939995 | 40177.70 | 3.40% |
| 2025-01-02 | 4.50 | 4.44 | -0.07 | -1.55% | 4.37 | 4.61 | 862953 | 38781.96 | 3.12% |
| 2024-12-31 | 4.71 | 4.51 | -0.19 | -4.04% | 4.51 | 4.74 | 779362 | 35872.47 | 2.82% |
| 2024-12-30 | 4.89 | 4.70 | -0.10 | -2.08% | 4.64 | 4.90 | 698204 | 32906.03 | 2.53% |
| 2024-12-27 | 4.75 | 4.80 | 0.05 | 1.05% | 4.72 | 4.96 | 945108 | 45846.91 | 3.42% |
| 2024-12-26 | 4.75 | 4.75 | -0.04 | -0.84% | 4.73 | 4.84 | 719768 | 34420.28 | 2.60% |
| 2024-12-25 | 5.04 | 4.79 | -0.24 | -4.77% | 4.69 | 5.06 | 1209719 | 58094.21 | 4.38% |
| 2024-12-24 | 5.17 | 5.03 | -0.16 | -3.08% | 4.90 | 5.21 | 1130996 | 56891.95 | 4.09% |
| 2024-12-23 | 5.56 | 5.19 | -0.36 | -6.49% | 5.14 | 5.61 | 1103104 | 58772.14 | 3.99% |
| 2024-12-20 | 5.43 | 5.55 | 0.13 | 2.40% | 5.41 | 5.65 | 1042344 | 57766.80 | 3.77% |
| 2024-12-19 | 5.38 | 5.42 | -0.06 | -1.09% | 5.30 | 5.45 | 812040 | 43695.86 | 2.94% |
| 2024-12-18 | 5.36 | 5.48 | 0.12 | 2.24% | 5.36 | 5.60 | 954624 | 52369.25 | 3.45% |
| 2024-12-17 | 5.70 | 5.36 | -0.38 | -6.62% | 5.35 | 5.70 | 1219839 | 66889.08 | 4.41% |
| 2024-12-16 | 5.67 | 5.74 | -0.01 | -0.17% | 5.61 | 5.89 | 1291125 | 74031.78 | 4.67% |
| 2024-12-13 | 5.95 | 5.75 | -0.25 | -4.17% | 5.73 | 5.96 | 1454585 | 85064.23 | 5.26% |
| 2024-12-12 | 6.13 | 6.00 | -0.13 | -2.12% | 5.95 | 6.15 | 1751217 | 105533.36 | 6.34% |
| 2024-12-11 | 5.83 | 6.13 | 0.24 | 4.07% | 5.78 | 6.23 | 2405472 | 144773.81 | 8.71% |
| 2024-12-10 | 6.09 | 5.89 | -0.06 | -1.01% | 5.88 | 6.12 | 1648155 | 98555.75 | 5.96% |
| 2024-12-09 | 6.08 | 5.95 | -0.13 | -2.14% | 5.80 | 6.10 | 2116392 | 125773.70 | 7.66% |
| 2024-12-06 | 6.08 | 6.08 | -0.04 | -0.65% | 5.94 | 6.25 | 2191421 | 133554.09 | 7.93% |
| 2024-12-05 | 6.01 | 6.12 | -0.01 | -0.16% | 5.91 | 6.23 | 2452623 | 148637.45 | 8.88% |
| 2024-12-04 | 6.40 | 6.13 | -0.07 | -1.13% | 5.90 | 6.58 | 4382768 | 272318.62 | 15.86% |
| 2024-12-03 | 5.65 | 6.20 | 0.56 | 9.93% | 5.53 | 6.20 | 3730194 | 221791.95 | 13.50% |
| 2024-12-02 | 5.41 | 5.64 | 0.23 | 4.25% | 5.41 | 5.76 | 2118704 | 118416.34 | 7.67% |
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。
