| 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 | 3.70 | 3.85 | 0.16 | 4.34% | 3.70 | 3.90 | 272701 | 10470.07 | 4.38% |
| 2025-03-31 | 3.77 | 3.69 | -0.11 | -2.89% | 3.66 | 3.79 | 160853 | 5975.13 | 2.58% |
| 2025-03-28 | 3.85 | 3.80 | -0.05 | -1.30% | 3.79 | 3.89 | 136262 | 5223.25 | 2.19% |
| 2025-03-27 | 3.82 | 3.85 | 0.02 | 0.52% | 3.75 | 3.87 | 148275 | 5651.26 | 2.38% |
| 2025-03-26 | 3.75 | 3.83 | 0.09 | 2.41% | 3.73 | 3.85 | 191273 | 7294.79 | 3.07% |
| 2025-03-25 | 3.76 | 3.74 | -0.01 | -0.27% | 3.70 | 3.79 | 159128 | 5942.80 | 2.56% |
| 2025-03-24 | 3.86 | 3.75 | -0.14 | -3.60% | 3.70 | 3.92 | 258431 | 9812.85 | 4.15% |
| 2025-03-21 | 4.00 | 3.89 | -0.01 | -0.26% | 3.85 | 4.14 | 329410 | 12981.19 | 5.29% |
| 2025-03-20 | 3.88 | 3.90 | 0.04 | 1.04% | 3.85 | 3.96 | 183774 | 7178.62 | 2.95% |
| 2025-03-19 | 3.87 | 3.86 | -0.02 | -0.52% | 3.84 | 3.90 | 98126 | 3793.40 | 1.58% |
| 2025-03-18 | 3.90 | 3.88 | -0.03 | -0.77% | 3.86 | 3.93 | 80844 | 3137.21 | 1.30% |
| 2025-03-17 | 3.90 | 3.91 | 0.04 | 1.03% | 3.86 | 3.94 | 148556 | 5796.45 | 2.39% |
| 2025-03-14 | 3.78 | 3.87 | 0.09 | 2.38% | 3.76 | 3.88 | 193637 | 7418.02 | 3.11% |
| 2025-03-13 | 3.79 | 3.78 | -0.02 | -0.53% | 3.72 | 3.81 | 107985 | 4058.20 | 1.73% |
| 2025-03-12 | 3.80 | 3.80 | 0.01 | 0.26% | 3.76 | 3.81 | 115712 | 4386.93 | 1.86% |
| 2025-03-11 | 3.75 | 3.79 | 0.01 | 0.26% | 3.72 | 3.79 | 80060 | 3009.96 | 1.29% |
| 2025-03-10 | 3.74 | 3.78 | 0.05 | 1.34% | 3.74 | 3.82 | 131028 | 4961.49 | 2.10% |
| 2025-03-07 | 3.73 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 105941 | 3953.95 | 1.70% |
| 2025-03-06 | 3.71 | 3.75 | 0.05 | 1.35% | 3.69 | 3.77 | 118391 | 4424.73 | 1.90% |
| 2025-03-05 | 3.75 | 3.70 | -0.05 | -1.33% | 3.67 | 3.75 | 115103 | 4251.32 | 1.85% |
| 2025-03-04 | 3.73 | 3.75 | 0.03 | 0.81% | 3.70 | 3.75 | 79339 | 2960.48 | 1.27% |
| 2025-03-03 | 3.70 | 3.72 | 0.01 | 0.27% | 3.70 | 3.80 | 146089 | 5480.68 | 2.35% |
| 2025-02-28 | 3.78 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 125252 | 4686.62 | 2.01% |
| 2025-02-27 | 3.82 | 3.79 | -0.03 | -0.79% | 3.72 | 3.85 | 188799 | 7129.60 | 3.03% |
| 2025-02-26 | 3.77 | 3.82 | 0.05 | 1.33% | 3.77 | 3.83 | 125334 | 4768.50 | 2.01% |
| 2025-02-25 | 3.85 | 3.77 | -0.08 | -2.08% | 3.76 | 3.85 | 194821 | 7407.52 | 3.13% |
| 2025-02-24 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.91 | 110305 | 4267.59 | 1.77% |
| 2025-02-21 | 3.85 | 3.84 | -0.02 | -0.52% | 3.79 | 3.88 | 158457 | 6052.27 | 2.54% |
| 2025-02-20 | 3.81 | 3.86 | 0.05 | 1.31% | 3.81 | 3.90 | 125468 | 4849.97 | 2.01% |
| 2025-02-19 | 3.79 | 3.81 | 0.00 | 0.00% | 3.78 | 3.84 | 128015 | 4878.34 | 2.06% |
| 2025-02-18 | 3.94 | 3.81 | -0.14 | -3.54% | 3.78 | 3.95 | 172886 | 6655.46 | 2.78% |
| 2025-02-17 | 3.88 | 3.95 | 0.08 | 2.07% | 3.86 | 3.97 | 170601 | 6684.91 | 2.74% |
| 2025-02-14 | 3.80 | 3.87 | 0.05 | 1.31% | 3.80 | 3.91 | 196521 | 7606.08 | 3.16% |
| 2025-02-13 | 3.83 | 3.82 | -0.02 | -0.52% | 3.81 | 3.87 | 111337 | 4273.27 | 1.79% |
| 2025-02-12 | 3.81 | 3.84 | 0.01 | 0.26% | 3.79 | 3.85 | 96973 | 3707.29 | 1.56% |
| 2025-02-11 | 3.89 | 3.83 | -0.06 | -1.54% | 3.79 | 3.92 | 103453 | 3963.52 | 1.66% |
| 2025-02-10 | 3.85 | 3.89 | 0.08 | 2.10% | 3.82 | 3.90 | 130831 | 5061.15 | 2.10% |
| 2025-02-07 | 3.73 | 3.81 | 0.07 | 1.87% | 3.72 | 3.84 | 168651 | 6411.80 | 2.71% |
| 2025-02-06 | 3.74 | 3.74 | 0.02 | 0.54% | 3.65 | 3.75 | 134039 | 4972.81 | 2.15% |
| 2025-02-05 | 3.70 | 3.72 | 0.06 | 1.64% | 3.68 | 3.75 | 93236 | 3468.72 | 1.50% |
| 2025-01-27 | 3.69 | 3.66 | 0.01 | 0.27% | 3.66 | 3.76 | 117716 | 4359.81 | 1.89% |
| 2025-01-24 | 3.66 | 3.65 | 0.01 | 0.27% | 3.60 | 3.68 | 102460 | 3725.30 | 1.65% |
| 2025-01-23 | 3.63 | 3.64 | 0.04 | 1.11% | 3.63 | 3.73 | 132279 | 4880.02 | 2.12% |
| 2025-01-22 | 3.70 | 3.60 | -0.15 | -4.00% | 3.58 | 3.73 | 154566 | 5607.42 | 2.48% |
| 2025-01-21 | 3.82 | 3.75 | -0.07 | -1.83% | 3.73 | 3.85 | 100122 | 3781.68 | 1.61% |
| 2025-01-20 | 3.79 | 3.82 | 0.05 | 1.33% | 3.75 | 3.85 | 91172 | 3477.12 | 1.46% |
| 2025-01-17 | 3.77 | 3.77 | 0.01 | 0.27% | 3.72 | 3.80 | 87892 | 3304.69 | 1.41% |
| 2025-01-16 | 3.77 | 3.76 | 0.02 | 0.53% | 3.73 | 3.83 | 100302 | 3793.58 | 1.61% |
| 2025-01-15 | 3.81 | 3.74 | -0.04 | -1.06% | 3.71 | 3.82 | 77270 | 2893.55 | 1.24% |
| 2025-01-14 | 3.64 | 3.78 | 0.15 | 4.13% | 3.64 | 3.78 | 107069 | 3991.33 | 1.72% |
| 2025-01-13 | 3.58 | 3.63 | 0.03 | 0.83% | 3.50 | 3.64 | 88792 | 3178.94 | 1.43% |
| 2025-01-10 | 3.73 | 3.60 | -0.15 | -4.00% | 3.60 | 3.77 | 106512 | 3925.67 | 1.71% |
| 2025-01-09 | 3.75 | 3.75 | -0.02 | -0.53% | 3.72 | 3.81 | 89361 | 3366.88 | 1.43% |
| 2025-01-08 | 3.79 | 3.77 | -0.02 | -0.53% | 3.68 | 3.86 | 125957 | 4764.80 | 2.02% |
| 2025-01-07 | 3.77 | 3.79 | 0.00 | 0.00% | 3.67 | 3.80 | 132276 | 4943.63 | 2.12% |
| 2025-01-06 | 3.70 | 3.79 | 0.11 | 2.99% | 3.57 | 3.85 | 177428 | 6665.39 | 2.85% |
| 2025-01-03 | 3.87 | 3.68 | -0.17 | -4.42% | 3.65 | 3.89 | 151618 | 5703.04 | 2.43% |
| 2025-01-02 | 3.90 | 3.85 | -0.05 | -1.28% | 3.81 | 4.04 | 138288 | 5410.27 | 2.22% |
| 2024-12-31 | 3.98 | 3.90 | -0.09 | -2.26% | 3.88 | 4.04 | 115758 | 4568.71 | 1.86% |
| 2024-12-30 | 4.01 | 3.99 | -0.03 | -0.75% | 3.92 | 4.03 | 115164 | 4566.18 | 1.85% |
| 2024-12-27 | 3.95 | 4.02 | 0.09 | 2.29% | 3.91 | 4.07 | 132400 | 5318.72 | 2.13% |
| 2024-12-26 | 3.90 | 3.93 | 0.00 | 0.00% | 3.89 | 3.98 | 91531 | 3605.57 | 1.47% |
| 2024-12-25 | 4.04 | 3.93 | -0.08 | -2.00% | 3.87 | 4.07 | 135427 | 5327.52 | 2.17% |
| 2024-12-24 | 4.05 | 4.01 | -0.02 | -0.50% | 3.95 | 4.12 | 149627 | 6001.12 | 2.40% |
| 2024-12-23 | 4.35 | 4.03 | -0.33 | -7.57% | 4.00 | 4.35 | 254178 | 10485.10 | 4.08% |
| 2024-12-20 | 4.34 | 4.36 | 0.03 | 0.69% | 4.32 | 4.41 | 108080 | 4718.73 | 1.74% |
| 2024-12-19 | 4.30 | 4.33 | -0.02 | -0.46% | 4.24 | 4.38 | 126192 | 5423.08 | 2.03% |
| 2024-12-18 | 4.41 | 4.35 | -0.03 | -0.68% | 4.27 | 4.43 | 156500 | 6824.93 | 2.51% |
| 2024-12-17 | 4.62 | 4.38 | -0.26 | -5.60% | 4.35 | 4.64 | 240747 | 10714.29 | 3.87% |
| 2024-12-16 | 4.55 | 4.64 | 0.08 | 1.75% | 4.55 | 4.71 | 251940 | 11718.90 | 4.05% |
| 2024-12-13 | 4.69 | 4.56 | -0.14 | -2.98% | 4.54 | 4.70 | 237364 | 10946.25 | 3.81% |
| 2024-12-12 | 4.61 | 4.70 | 0.11 | 2.40% | 4.56 | 4.71 | 309825 | 14431.92 | 4.98% |
| 2024-12-11 | 4.50 | 4.59 | 0.06 | 1.32% | 4.49 | 4.62 | 202076 | 9243.73 | 3.24% |
| 2024-12-10 | 4.68 | 4.53 | -0.07 | -1.52% | 4.51 | 4.72 | 307748 | 14117.23 | 4.94% |
| 2024-12-09 | 4.57 | 4.60 | 0.05 | 1.10% | 4.55 | 4.69 | 385632 | 17829.11 | 6.19% |
| 2024-12-06 | 4.47 | 4.55 | 0.08 | 1.79% | 4.40 | 4.59 | 325762 | 14682.88 | 5.23% |
| 2024-12-05 | 4.30 | 4.47 | 0.15 | 3.47% | 4.28 | 4.59 | 320985 | 14249.42 | 5.15% |
| 2024-12-04 | 4.44 | 4.32 | -0.13 | -2.92% | 4.29 | 4.44 | 195659 | 8543.90 | 3.14% |
| 2024-12-03 | 4.44 | 4.45 | 0.03 | 0.68% | 4.38 | 4.47 | 220243 | 9775.46 | 3.54% |
| 2024-12-02 | 4.31 | 4.42 | 0.13 | 3.03% | 4.31 | 4.45 | 273355 | 12015.73 | 4.39% |
华神科技(000790)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。
