| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 41.95 | 42.32 | 0.39 | 0.93% | 41.66 | 42.40 | 134253 | 56604.70 | 1.34% |
| 2025-05-19 | 42.62 | 41.93 | -0.98 | -2.28% | 41.75 | 42.74 | 208658 | 87723.70 | 2.08% |
| 2025-05-16 | 42.49 | 42.91 | 0.22 | 0.52% | 42.41 | 43.55 | 178367 | 76857.75 | 1.77% |
| 2025-05-15 | 43.55 | 42.69 | -0.51 | -1.18% | 42.63 | 45.00 | 269150 | 116365.72 | 2.68% |
| 2025-05-14 | 42.89 | 43.20 | 0.58 | 1.36% | 42.22 | 43.56 | 335405 | 144196.55 | 3.34% |
| 2025-05-13 | 43.68 | 42.62 | -0.62 | -1.43% | 42.58 | 43.68 | 198039 | 85225.64 | 1.97% |
| 2025-05-12 | 43.20 | 43.24 | 0.34 | 0.79% | 42.89 | 43.52 | 197462 | 85344.91 | 1.96% |
| 2025-05-09 | 43.00 | 42.90 | -0.38 | -0.88% | 42.50 | 43.32 | 221594 | 95094.04 | 2.20% |
| 2025-05-08 | 42.05 | 43.28 | 1.10 | 2.61% | 41.90 | 43.45 | 318016 | 136988.64 | 3.16% |
| 2025-05-07 | 42.30 | 42.18 | 0.42 | 1.01% | 41.76 | 42.96 | 312202 | 132228.19 | 3.11% |
| 2025-05-06 | 41.01 | 41.76 | 1.21 | 2.98% | 40.85 | 41.88 | 249908 | 103743.13 | 2.49% |
| 2025-04-30 | 39.84 | 40.55 | 0.85 | 2.14% | 39.58 | 40.89 | 246568 | 99791.24 | 2.45% |
| 2025-04-29 | 39.70 | 39.70 | -0.10 | -0.25% | 39.41 | 40.04 | 132588 | 52778.76 | 1.32% |
| 2025-04-28 | 39.80 | 39.80 | -0.07 | -0.18% | 39.45 | 40.06 | 158431 | 62904.57 | 1.58% |
| 2025-04-25 | 39.12 | 39.87 | 1.07 | 2.76% | 39.11 | 40.36 | 270554 | 107752.09 | 2.69% |
| 2025-04-24 | 39.29 | 38.80 | -0.58 | -1.47% | 38.64 | 39.30 | 168168 | 65400.06 | 1.67% |
| 2025-04-23 | 39.30 | 39.38 | 0.38 | 0.97% | 39.00 | 39.83 | 242745 | 95628.88 | 2.42% |
| 2025-04-22 | 39.00 | 39.00 | -0.18 | -0.46% | 38.55 | 39.37 | 173222 | 67627.24 | 1.72% |
| 2025-04-21 | 38.51 | 39.18 | 0.75 | 1.95% | 38.24 | 39.25 | 184805 | 71908.58 | 1.84% |
| 2025-04-18 | 37.80 | 38.43 | 0.58 | 1.53% | 37.75 | 38.62 | 182540 | 69973.38 | 1.82% |
| 2025-04-17 | 37.70 | 37.85 | 0.15 | 0.40% | 37.61 | 38.50 | 194101 | 74113.75 | 1.93% |
| 2025-04-16 | 37.61 | 37.70 | -0.21 | -0.55% | 37.31 | 38.07 | 186236 | 70113.75 | 1.85% |
| 2025-04-15 | 38.12 | 37.91 | -0.21 | -0.55% | 37.13 | 38.35 | 231089 | 86872.20 | 2.30% |
| 2025-04-14 | 38.78 | 38.12 | 0.59 | 1.57% | 37.71 | 38.96 | 330278 | 126732.16 | 3.29% |
| 2025-04-11 | 36.70 | 37.53 | 0.35 | 0.94% | 36.54 | 37.58 | 294616 | 109333.82 | 2.93% |
| 2025-04-10 | 36.49 | 37.18 | 2.15 | 6.14% | 36.06 | 37.69 | 406032 | 149940.75 | 4.04% |
| 2025-04-09 | 33.19 | 35.03 | 1.20 | 3.55% | 32.33 | 35.25 | 398577 | 136462.61 | 3.97% |
| 2025-04-08 | 35.25 | 33.83 | -2.03 | -5.66% | 32.47 | 35.75 | 520005 | 175372.11 | 5.17% |
| 2025-04-07 | 36.50 | 35.86 | -3.98 | -9.99% | 35.86 | 37.35 | 255924 | 92760.23 | 2.55% |
| 2025-04-03 | 41.40 | 39.84 | -1.98 | -4.73% | 39.79 | 41.74 | 274105 | 111177.54 | 2.73% |
| 2025-04-02 | 41.35 | 41.82 | 0.47 | 1.14% | 41.23 | 42.24 | 173655 | 72618.87 | 1.73% |
| 2025-04-01 | 41.29 | 41.35 | 0.26 | 0.63% | 41.14 | 41.77 | 155519 | 64507.35 | 1.55% |
| 2025-03-31 | 41.00 | 41.09 | -0.10 | -0.24% | 40.30 | 41.30 | 156510 | 63868.82 | 1.56% |
| 2025-03-28 | 41.52 | 41.19 | -0.35 | -0.84% | 41.03 | 41.69 | 109639 | 45283.73 | 1.09% |
| 2025-03-27 | 41.30 | 41.54 | 0.03 | 0.07% | 40.85 | 42.02 | 164288 | 68121.62 | 1.63% |
| 2025-03-26 | 41.53 | 41.51 | -0.10 | -0.24% | 41.44 | 42.00 | 151837 | 63318.21 | 1.51% |
| 2025-03-25 | 42.32 | 41.61 | -0.72 | -1.70% | 41.38 | 42.94 | 195001 | 82267.00 | 1.94% |
| 2025-03-24 | 43.45 | 42.33 | -1.18 | -2.71% | 41.46 | 43.48 | 314340 | 132834.03 | 3.13% |
| 2025-03-21 | 43.38 | 43.51 | -0.10 | -0.23% | 42.73 | 43.79 | 229925 | 99555.21 | 2.29% |
| 2025-03-20 | 44.01 | 43.61 | -0.61 | -1.38% | 43.51 | 44.17 | 189487 | 82952.27 | 1.89% |
| 2025-03-19 | 45.05 | 44.22 | -1.17 | -2.58% | 43.88 | 45.06 | 271497 | 120049.72 | 2.70% |
| 2025-03-18 | 45.50 | 45.39 | 0.88 | 1.98% | 44.86 | 46.00 | 310600 | 140899.58 | 3.09% |
| 2025-03-17 | 44.73 | 44.51 | -0.19 | -0.43% | 44.10 | 44.87 | 223616 | 99464.61 | 2.23% |
| 2025-03-14 | 43.05 | 44.70 | 1.67 | 3.88% | 42.95 | 44.79 | 338313 | 149742.19 | 3.37% |
| 2025-03-13 | 45.61 | 43.03 | -2.68 | -5.86% | 43.00 | 45.62 | 453699 | 199515.95 | 4.51% |
| 2025-03-12 | 45.28 | 45.71 | 0.65 | 1.44% | 44.87 | 46.41 | 319111 | 145933.25 | 3.18% |
| 2025-03-11 | 45.18 | 45.06 | -1.08 | -2.34% | 44.30 | 45.56 | 338200 | 151707.47 | 3.37% |
| 2025-03-10 | 46.10 | 46.14 | 0.34 | 0.74% | 45.89 | 47.47 | 511352 | 238924.62 | 5.09% |
| 2025-03-07 | 44.55 | 45.80 | 0.81 | 1.80% | 44.38 | 46.26 | 480928 | 217938.81 | 4.79% |
| 2025-03-06 | 44.41 | 44.99 | 1.03 | 2.34% | 44.30 | 45.22 | 401630 | 180009.72 | 4.00% |
| 2025-03-05 | 43.50 | 43.96 | 0.48 | 1.10% | 43.26 | 44.27 | 282757 | 123772.15 | 2.81% |
| 2025-03-04 | 42.35 | 43.48 | 0.34 | 0.79% | 42.13 | 43.60 | 284205 | 122663.73 | 2.83% |
| 2025-03-03 | 44.53 | 43.14 | -1.26 | -2.84% | 42.56 | 44.90 | 499296 | 216554.72 | 4.97% |
| 2025-02-28 | 44.03 | 44.40 | -0.54 | -1.20% | 43.47 | 45.80 | 474354 | 211665.91 | 4.72% |
| 2025-02-27 | 47.00 | 44.94 | -2.03 | -4.32% | 44.37 | 47.00 | 552259 | 250226.44 | 5.50% |
| 2025-02-26 | 45.73 | 46.97 | 1.40 | 3.07% | 45.10 | 47.74 | 562064 | 261575.86 | 5.59% |
| 2025-02-25 | 45.62 | 45.57 | -1.34 | -2.86% | 45.21 | 46.61 | 520847 | 238264.17 | 5.18% |
| 2025-02-24 | 48.11 | 46.91 | -2.29 | -4.65% | 46.68 | 48.29 | 693641 | 327941.00 | 6.90% |
| 2025-02-21 | 47.81 | 49.20 | 2.77 | 5.97% | 47.20 | 50.08 | 899102 | 439869.91 | 8.95% |
| 2025-02-20 | 46.38 | 46.43 | 0.83 | 1.82% | 45.46 | 47.85 | 817075 | 380368.06 | 8.13% |
| 2025-02-19 | 43.75 | 45.60 | 2.06 | 4.73% | 43.30 | 45.61 | 621768 | 278315.22 | 6.19% |
| 2025-02-18 | 44.50 | 43.54 | -1.42 | -3.16% | 42.99 | 45.26 | 560325 | 247707.34 | 5.58% |
| 2025-02-17 | 43.50 | 44.96 | 2.38 | 5.59% | 43.00 | 45.37 | 791324 | 351110.19 | 7.87% |
| 2025-02-14 | 41.15 | 42.58 | 1.43 | 3.48% | 41.13 | 43.48 | 630607 | 269585.28 | 6.27% |
| 2025-02-13 | 42.50 | 41.15 | -1.39 | -3.27% | 41.03 | 42.51 | 421846 | 175371.33 | 4.20% |
| 2025-02-12 | 41.51 | 42.54 | 1.04 | 2.51% | 41.50 | 42.88 | 565635 | 239408.44 | 5.63% |
| 2025-02-11 | 40.99 | 41.50 | 0.68 | 1.67% | 40.31 | 42.67 | 501345 | 207286.05 | 4.99% |
| 2025-02-10 | 41.01 | 40.82 | -0.39 | -0.95% | 40.35 | 41.17 | 449033 | 182910.48 | 4.47% |
| 2025-02-07 | 39.66 | 41.21 | 1.63 | 4.12% | 39.60 | 41.77 | 678981 | 276769.75 | 6.76% |
| 2025-02-06 | 38.18 | 39.58 | 1.54 | 4.05% | 37.73 | 39.60 | 449294 | 174278.00 | 4.47% |
| 2025-02-05 | 39.56 | 38.04 | -1.26 | -3.21% | 37.44 | 39.75 | 574386 | 218375.50 | 5.72% |
| 2025-01-27 | 41.90 | 39.30 | -2.90 | -6.87% | 39.30 | 41.90 | 477018 | 191602.02 | 4.75% |
| 2025-01-24 | 41.15 | 42.20 | 0.98 | 2.38% | 41.00 | 42.83 | 480405 | 203134.20 | 4.78% |
| 2025-01-23 | 42.33 | 41.22 | -0.62 | -1.48% | 40.88 | 42.97 | 471561 | 197322.80 | 4.69% |
| 2025-01-22 | 41.32 | 41.84 | 0.41 | 0.99% | 41.16 | 42.50 | 457848 | 192000.06 | 4.56% |
| 2025-01-21 | 40.72 | 41.43 | 1.34 | 3.34% | 40.71 | 41.88 | 524510 | 216056.81 | 5.22% |
| 2025-01-20 | 40.28 | 40.09 | 0.24 | 0.60% | 39.63 | 40.80 | 368696 | 148162.78 | 3.67% |
| 2025-01-17 | 39.79 | 39.85 | -0.18 | -0.45% | 39.17 | 40.24 | 346935 | 137902.77 | 3.45% |
| 2025-01-16 | 39.00 | 40.03 | 1.58 | 4.11% | 38.79 | 40.80 | 549012 | 219155.33 | 5.46% |
| 2025-01-15 | 39.69 | 38.45 | -1.26 | -3.17% | 38.30 | 39.86 | 349295 | 135866.47 | 3.48% |
华工科技(000988)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。
