| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.19 | 4.20 | 0.02 | 0.48% | 4.16 | 4.23 | 198334 | 8339.19 | 3.19% |
| 2025-08-15 | 4.12 | 4.18 | 0.07 | 1.70% | 4.10 | 4.19 | 189045 | 7837.96 | 3.04% |
| 2025-08-14 | 4.23 | 4.11 | -0.11 | -2.61% | 4.10 | 4.23 | 215265 | 8937.51 | 3.46% |
| 2025-08-13 | 4.24 | 4.22 | -0.01 | -0.24% | 4.19 | 4.26 | 175591 | 7411.37 | 2.82% |
| 2025-08-12 | 4.28 | 4.23 | -0.05 | -1.17% | 4.18 | 4.33 | 159920 | 6764.31 | 2.57% |
| 2025-08-11 | 4.22 | 4.28 | 0.06 | 1.42% | 4.19 | 4.29 | 192872 | 8177.62 | 3.10% |
| 2025-08-08 | 4.21 | 4.22 | 0.01 | 0.24% | 4.08 | 4.25 | 216166 | 9101.62 | 3.47% |
| 2025-08-07 | 4.19 | 4.21 | 0.03 | 0.72% | 4.17 | 4.27 | 237906 | 10044.98 | 3.82% |
| 2025-08-06 | 4.30 | 4.18 | -0.10 | -2.34% | 4.16 | 4.33 | 356324 | 15005.75 | 5.72% |
| 2025-08-05 | 4.35 | 4.28 | -0.07 | -1.61% | 4.26 | 4.38 | 358331 | 15429.67 | 5.75% |
| 2025-08-04 | 4.34 | 4.35 | 0.00 | 0.00% | 4.27 | 4.38 | 464077 | 20038.19 | 7.45% |
| 2025-08-01 | 4.22 | 4.35 | 0.12 | 2.84% | 4.16 | 4.37 | 680772 | 29331.32 | 10.93% |
| 2025-07-31 | 4.15 | 4.23 | 0.06 | 1.44% | 4.15 | 4.25 | 376812 | 15823.70 | 6.05% |
| 2025-07-30 | 4.17 | 4.17 | 0.02 | 0.48% | 4.08 | 4.27 | 443730 | 18545.52 | 7.13% |
| 2025-07-29 | 4.10 | 4.15 | 0.07 | 1.72% | 4.01 | 4.15 | 251571 | 10306.07 | 4.04% |
| 2025-07-28 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.13 | 194521 | 7955.53 | 3.12% |
| 2025-07-25 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.09 | 173260 | 7041.20 | 2.78% |
| 2025-07-24 | 4.01 | 4.06 | 0.06 | 1.50% | 4.00 | 4.07 | 184864 | 7477.72 | 2.97% |
| 2025-07-23 | 4.05 | 4.00 | -0.06 | -1.48% | 3.98 | 4.07 | 147100 | 5912.55 | 2.36% |
| 2025-07-22 | 4.05 | 4.06 | 0.01 | 0.25% | 4.02 | 4.07 | 150722 | 6092.63 | 2.42% |
| 2025-07-21 | 3.99 | 4.05 | 0.06 | 1.50% | 3.95 | 4.08 | 156194 | 6302.84 | 2.51% |
| 2025-07-18 | 4.03 | 3.99 | -0.03 | -0.75% | 3.93 | 4.04 | 121309 | 4813.32 | 1.95% |
| 2025-07-17 | 4.01 | 4.02 | 0.02 | 0.50% | 3.98 | 4.04 | 120827 | 4849.77 | 1.94% |
| 2025-07-16 | 3.90 | 4.00 | 0.09 | 2.30% | 3.89 | 4.01 | 195866 | 7776.30 | 3.15% |
| 2025-07-15 | 3.97 | 3.91 | -0.06 | -1.51% | 3.83 | 3.99 | 174040 | 6775.96 | 2.79% |
| 2025-07-14 | 3.98 | 3.97 | -0.03 | -0.75% | 3.94 | 4.00 | 165301 | 6566.01 | 2.65% |
| 2025-07-11 | 4.00 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 105786 | 4224.03 | 1.70% |
| 2025-07-10 | 3.97 | 3.99 | 0.01 | 0.25% | 3.97 | 4.02 | 126388 | 5051.90 | 2.03% |
| 2025-07-09 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.01 | 92848 | 3698.00 | 1.49% |
| 2025-07-08 | 3.98 | 3.99 | 0.02 | 0.50% | 3.95 | 4.02 | 104592 | 4164.30 | 1.68% |
| 2025-07-07 | 3.93 | 3.97 | 0.01 | 0.25% | 3.93 | 3.99 | 104348 | 4134.20 | 1.68% |
| 2025-07-04 | 3.96 | 3.96 | 0.00 | 0.00% | 3.92 | 3.99 | 103743 | 4095.04 | 1.67% |
| 2025-07-03 | 3.91 | 3.96 | 0.05 | 1.28% | 3.89 | 3.98 | 139681 | 5515.40 | 2.24% |
| 2025-07-02 | 3.93 | 3.91 | 0.01 | 0.26% | 3.88 | 3.96 | 161614 | 6328.15 | 2.60% |
| 2025-07-01 | 3.88 | 3.90 | 0.02 | 0.52% | 3.85 | 3.93 | 122812 | 4778.64 | 1.97% |
| 2025-06-30 | 3.89 | 3.88 | 0.03 | 0.78% | 3.84 | 3.93 | 87104 | 3380.68 | 1.40% |
| 2025-06-27 | 3.86 | 3.85 | 0.02 | 0.52% | 3.83 | 3.90 | 90208 | 3485.60 | 1.45% |
| 2025-06-26 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.88 | 87031 | 3339.88 | 1.40% |
| 2025-06-25 | 3.85 | 3.85 | 0.01 | 0.26% | 3.80 | 3.87 | 103158 | 3952.53 | 1.66% |
| 2025-06-24 | 3.78 | 3.84 | 0.10 | 2.67% | 3.75 | 3.85 | 88890 | 3395.56 | 1.43% |
| 2025-06-23 | 3.67 | 3.74 | 0.04 | 1.08% | 3.64 | 3.77 | 98383 | 3653.47 | 1.58% |
| 2025-06-20 | 3.74 | 3.70 | -0.01 | -0.27% | 3.68 | 3.75 | 93973 | 3491.71 | 1.51% |
| 2025-06-19 | 3.84 | 3.71 | -0.13 | -3.39% | 3.70 | 3.86 | 143774 | 5401.75 | 2.31% |
| 2025-06-18 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.89 | 141218 | 5429.26 | 2.27% |
| 2025-06-17 | 3.89 | 3.86 | -0.02 | -0.52% | 3.84 | 3.95 | 137383 | 5340.14 | 2.21% |
| 2025-06-16 | 3.86 | 3.88 | 0.02 | 0.52% | 3.83 | 3.92 | 102448 | 3974.58 | 1.65% |
| 2025-06-13 | 3.97 | 3.86 | -0.12 | -3.02% | 3.84 | 3.99 | 142127 | 5521.51 | 2.28% |
| 2025-06-12 | 3.98 | 3.98 | 0.00 | 0.00% | 3.92 | 3.98 | 113751 | 4493.87 | 1.83% |
| 2025-06-11 | 3.98 | 3.98 | 0.00 | 0.00% | 3.95 | 4.02 | 128006 | 5085.02 | 2.06% |
| 2025-06-10 | 4.01 | 3.98 | -0.02 | -0.50% | 3.93 | 4.05 | 217575 | 8674.17 | 3.49% |
| 2025-06-09 | 3.95 | 4.00 | 0.05 | 1.27% | 3.95 | 4.03 | 163053 | 6516.97 | 2.62% |
| 2025-06-06 | 3.95 | 3.95 | -0.02 | -0.50% | 3.91 | 4.00 | 129372 | 5112.80 | 2.08% |
| 2025-06-05 | 3.99 | 3.97 | -0.02 | -0.50% | 3.93 | 4.01 | 209364 | 8302.97 | 3.36% |
| 2025-06-04 | 3.97 | 3.99 | 0.02 | 0.50% | 3.90 | 3.99 | 218487 | 8632.58 | 3.51% |
| 2025-06-03 | 3.82 | 3.97 | 0.12 | 3.12% | 3.82 | 4.01 | 295409 | 11608.03 | 4.74% |
| 2025-05-30 | 3.86 | 3.85 | -0.02 | -0.52% | 3.82 | 3.94 | 166757 | 6456.76 | 2.68% |
| 2025-05-29 | 3.82 | 3.87 | 0.04 | 1.04% | 3.78 | 3.91 | 225913 | 8710.32 | 3.63% |
| 2025-05-28 | 3.80 | 3.83 | 0.02 | 0.52% | 3.76 | 3.92 | 289797 | 11076.40 | 4.65% |
| 2025-05-27 | 3.68 | 3.81 | 0.12 | 3.25% | 3.67 | 3.98 | 365967 | 13991.24 | 5.88% |
| 2025-05-26 | 3.75 | 3.69 | -0.03 | -0.81% | 3.64 | 3.75 | 112014 | 4123.69 | 1.80% |
| 2025-05-23 | 3.76 | 3.72 | -0.04 | -1.06% | 3.68 | 3.83 | 157559 | 5929.74 | 2.53% |
| 2025-05-22 | 3.80 | 3.76 | -0.05 | -1.31% | 3.75 | 3.83 | 125671 | 4759.71 | 2.02% |
| 2025-05-21 | 3.81 | 3.81 | -0.05 | -1.30% | 3.79 | 3.86 | 187946 | 7175.74 | 3.02% |
| 2025-05-20 | 3.80 | 3.86 | 0.04 | 1.05% | 3.80 | 3.90 | 128646 | 4954.56 | 2.07% |
| 2025-05-19 | 3.76 | 3.82 | 0.06 | 1.60% | 3.72 | 3.83 | 140655 | 5318.64 | 2.26% |
| 2025-05-16 | 3.72 | 3.76 | 0.03 | 0.80% | 3.71 | 3.77 | 97595 | 3655.51 | 1.57% |
| 2025-05-15 | 3.68 | 3.73 | 0.03 | 0.81% | 3.65 | 3.76 | 112238 | 4168.73 | 1.80% |
| 2025-05-14 | 3.70 | 3.70 | -0.02 | -0.54% | 3.66 | 3.71 | 85158 | 3136.75 | 1.37% |
| 2025-05-13 | 3.74 | 3.72 | 0.00 | 0.00% | 3.70 | 3.75 | 83966 | 3127.38 | 1.35% |
| 2025-05-12 | 3.72 | 3.72 | 0.01 | 0.27% | 3.68 | 3.74 | 99833 | 3703.70 | 1.60% |
| 2025-05-09 | 3.71 | 3.71 | 0.00 | 0.00% | 3.66 | 3.78 | 153369 | 5702.83 | 2.46% |
| 2025-05-08 | 3.65 | 3.71 | 0.04 | 1.09% | 3.63 | 3.71 | 113061 | 4161.38 | 1.82% |
| 2025-05-07 | 3.67 | 3.67 | 0.03 | 0.82% | 3.64 | 3.70 | 112031 | 4107.66 | 1.80% |
| 2025-05-06 | 3.52 | 3.64 | 0.15 | 4.30% | 3.50 | 3.64 | 132201 | 4755.71 | 2.12% |
| 2025-04-30 | 3.50 | 3.49 | 0.00 | 0.00% | 3.49 | 3.55 | 79321 | 2784.17 | 1.27% |
| 2025-04-29 | 3.46 | 3.49 | -0.02 | -0.57% | 3.45 | 3.52 | 117013 | 4088.42 | 1.88% |
| 2025-04-28 | 3.61 | 3.51 | -0.09 | -2.50% | 3.49 | 3.61 | 92143 | 3248.61 | 1.48% |
| 2025-04-25 | 3.62 | 3.60 | -0.01 | -0.28% | 3.58 | 3.64 | 91909 | 3318.70 | 1.48% |
| 2025-04-24 | 3.62 | 3.61 | 0.00 | 0.00% | 3.57 | 3.66 | 108964 | 3939.24 | 1.75% |
| 2025-04-23 | 3.68 | 3.61 | -0.06 | -1.63% | 3.60 | 3.68 | 114586 | 4162.67 | 1.84% |
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。
