| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.23 | 7.18 | -0.13 | -1.78% | 7.13 | 7.29 | 143340 | 10321.71 | 1.84% |
| 2025-04-02 | 7.25 | 7.31 | 0.05 | 0.69% | 7.22 | 7.38 | 116227 | 8495.59 | 1.49% |
| 2025-04-01 | 7.29 | 7.26 | -0.03 | -0.41% | 7.23 | 7.33 | 112119 | 8161.82 | 1.44% |
| 2025-03-31 | 7.40 | 7.29 | -0.13 | -1.75% | 7.23 | 7.51 | 144104 | 10592.30 | 1.85% |
| 2025-03-28 | 7.41 | 7.42 | 0.00 | 0.00% | 7.33 | 7.46 | 93101 | 6896.60 | 1.19% |
| 2025-03-27 | 7.43 | 7.42 | -0.04 | -0.54% | 7.40 | 7.47 | 84065 | 6250.68 | 1.08% |
| 2025-03-26 | 7.33 | 7.46 | 0.09 | 1.22% | 7.31 | 7.46 | 122377 | 9071.54 | 1.57% |
| 2025-03-25 | 7.42 | 7.37 | -0.06 | -0.81% | 7.31 | 7.45 | 131336 | 9674.28 | 1.68% |
| 2025-03-24 | 7.45 | 7.43 | -0.03 | -0.40% | 7.27 | 7.60 | 159726 | 11856.24 | 2.05% |
| 2025-03-21 | 7.52 | 7.46 | -0.06 | -0.80% | 7.41 | 7.57 | 110539 | 8273.16 | 1.42% |
| 2025-03-20 | 7.63 | 7.52 | -0.12 | -1.57% | 7.50 | 7.66 | 117463 | 8889.96 | 1.50% |
| 2025-03-19 | 7.69 | 7.64 | -0.06 | -0.78% | 7.57 | 7.73 | 167242 | 12780.47 | 2.14% |
| 2025-03-18 | 7.63 | 7.70 | 0.08 | 1.05% | 7.59 | 7.77 | 196428 | 15061.73 | 2.52% |
| 2025-03-17 | 7.58 | 7.62 | 0.11 | 1.46% | 7.53 | 7.73 | 267502 | 20394.72 | 3.43% |
| 2025-03-14 | 7.22 | 7.51 | 0.29 | 4.02% | 7.22 | 7.56 | 354481 | 26349.25 | 4.54% |
| 2025-03-13 | 7.23 | 7.22 | -0.03 | -0.41% | 7.13 | 7.32 | 170231 | 12296.64 | 2.18% |
| 2025-03-12 | 7.10 | 7.25 | 0.15 | 2.11% | 7.04 | 7.31 | 315494 | 22741.88 | 4.04% |
| 2025-03-11 | 7.01 | 7.10 | 0.02 | 0.28% | 6.97 | 7.10 | 180490 | 12680.83 | 2.31% |
| 2025-03-10 | 7.06 | 7.08 | 0.03 | 0.43% | 7.01 | 7.11 | 108459 | 7664.47 | 1.39% |
| 2025-03-07 | 7.13 | 7.05 | -0.08 | -1.12% | 7.04 | 7.14 | 157564 | 11177.64 | 2.02% |
| 2025-03-06 | 7.13 | 7.13 | 0.02 | 0.28% | 7.08 | 7.19 | 187020 | 13351.65 | 2.40% |
| 2025-03-05 | 7.10 | 7.11 | 0.02 | 0.28% | 6.98 | 7.11 | 114343 | 8065.40 | 1.46% |
| 2025-03-04 | 7.04 | 7.09 | 0.02 | 0.28% | 7.04 | 7.15 | 94179 | 6675.66 | 1.21% |
| 2025-03-03 | 7.21 | 7.07 | -0.12 | -1.67% | 7.01 | 7.26 | 198635 | 14163.80 | 2.54% |
| 2025-02-28 | 7.35 | 7.19 | -0.22 | -2.97% | 7.18 | 7.41 | 178174 | 12988.37 | 2.28% |
| 2025-02-27 | 7.40 | 7.41 | 0.07 | 0.95% | 7.30 | 7.47 | 205953 | 15215.86 | 2.64% |
| 2025-02-26 | 7.16 | 7.34 | 0.19 | 2.66% | 7.15 | 7.40 | 301500 | 22024.31 | 3.86% |
| 2025-02-25 | 7.16 | 7.15 | -0.05 | -0.69% | 7.11 | 7.24 | 108090 | 7743.60 | 1.38% |
| 2025-02-24 | 7.17 | 7.20 | 0.04 | 0.56% | 7.14 | 7.26 | 158581 | 11414.93 | 2.03% |
| 2025-02-21 | 7.16 | 7.16 | -0.03 | -0.42% | 7.08 | 7.20 | 184030 | 13125.72 | 2.36% |
| 2025-02-20 | 6.97 | 7.19 | 0.23 | 3.30% | 6.92 | 7.24 | 349526 | 24976.94 | 4.48% |
| 2025-02-19 | 6.87 | 6.96 | 0.06 | 0.87% | 6.86 | 7.00 | 125175 | 8683.76 | 1.60% |
| 2025-02-18 | 7.00 | 6.90 | -0.11 | -1.57% | 6.86 | 7.00 | 139083 | 9633.50 | 1.78% |
| 2025-02-17 | 7.09 | 7.01 | -0.07 | -0.99% | 6.93 | 7.11 | 176443 | 12333.57 | 2.26% |
| 2025-02-14 | 7.14 | 7.08 | -0.08 | -1.12% | 7.06 | 7.16 | 184824 | 13112.01 | 2.37% |
| 2025-02-13 | 7.16 | 7.16 | 0.01 | 0.14% | 7.10 | 7.30 | 285688 | 20601.77 | 3.66% |
| 2025-02-12 | 7.13 | 7.15 | 0.02 | 0.28% | 7.06 | 7.24 | 275010 | 19630.10 | 3.52% |
| 2025-02-11 | 7.11 | 7.13 | 0.02 | 0.28% | 7.05 | 7.15 | 160170 | 11369.04 | 2.05% |
| 2025-02-10 | 7.06 | 7.11 | 0.03 | 0.42% | 7.05 | 7.12 | 167625 | 11871.49 | 2.15% |
| 2025-02-07 | 7.08 | 7.08 | 0.01 | 0.14% | 7.01 | 7.15 | 251247 | 17810.17 | 3.22% |
| 2025-02-06 | 6.89 | 7.07 | 0.15 | 2.17% | 6.83 | 7.09 | 307920 | 21469.77 | 3.95% |
| 2025-02-05 | 7.00 | 6.92 | -0.07 | -1.00% | 6.86 | 7.02 | 171652 | 11878.93 | 2.20% |
| 2025-01-27 | 7.01 | 6.99 | -0.01 | -0.14% | 6.97 | 7.08 | 116381 | 8180.16 | 1.49% |
| 2025-01-24 | 6.91 | 7.00 | 0.09 | 1.30% | 6.88 | 7.02 | 151231 | 10514.11 | 1.94% |
| 2025-01-23 | 7.05 | 6.91 | -0.06 | -0.86% | 6.91 | 7.09 | 206019 | 14417.92 | 2.64% |
| 2025-01-22 | 7.09 | 6.97 | -0.15 | -2.11% | 6.93 | 7.12 | 243743 | 17071.49 | 3.12% |
| 2025-01-21 | 7.39 | 7.12 | -0.27 | -3.65% | 7.09 | 7.51 | 432108 | 31125.51 | 5.54% |
| 2025-01-20 | 7.43 | 7.39 | 0.05 | 0.68% | 7.32 | 7.47 | 266964 | 19720.62 | 3.42% |
| 2025-01-17 | 7.37 | 7.34 | -0.31 | -4.05% | 7.27 | 7.46 | 536460 | 39521.32 | 6.87% |
| 2025-01-16 | 7.15 | 7.65 | 0.60 | 8.51% | 7.08 | 7.76 | 648845 | 49328.70 | 8.31% |
| 2025-01-15 | 7.12 | 7.05 | -0.08 | -1.12% | 7.01 | 7.20 | 107655 | 7661.73 | 1.38% |
| 2025-01-14 | 6.96 | 7.13 | 0.20 | 2.89% | 6.94 | 7.14 | 139269 | 9835.93 | 1.78% |
| 2025-01-13 | 6.93 | 6.93 | -0.06 | -0.86% | 6.83 | 6.99 | 162488 | 11229.42 | 2.08% |
| 2025-01-10 | 7.24 | 6.99 | -0.29 | -3.98% | 6.99 | 7.28 | 141859 | 10065.79 | 1.82% |
| 2025-01-09 | 7.37 | 7.28 | -0.11 | -1.49% | 7.25 | 7.38 | 97336 | 7099.68 | 1.25% |
| 2025-01-08 | 7.20 | 7.39 | 0.15 | 2.07% | 7.13 | 7.47 | 176471 | 12885.21 | 2.26% |
| 2025-01-07 | 7.20 | 7.24 | 0.06 | 0.84% | 7.15 | 7.30 | 82239 | 5944.53 | 1.05% |
| 2025-01-06 | 7.12 | 7.18 | 0.05 | 0.70% | 7.01 | 7.30 | 121196 | 8717.97 | 1.55% |
| 2025-01-03 | 7.33 | 7.13 | -0.19 | -2.60% | 7.12 | 7.47 | 151973 | 11021.06 | 1.95% |
| 2025-01-02 | 7.31 | 7.32 | -0.02 | -0.27% | 7.28 | 7.56 | 174897 | 12938.98 | 2.24% |
| 2024-12-31 | 7.46 | 7.34 | -0.12 | -1.61% | 7.31 | 7.51 | 123266 | 9112.99 | 1.58% |
| 2024-12-30 | 7.51 | 7.46 | -0.07 | -0.93% | 7.44 | 7.60 | 106899 | 8024.80 | 1.37% |
| 2024-12-27 | 7.46 | 7.53 | 0.06 | 0.80% | 7.43 | 7.59 | 86554 | 6511.34 | 1.11% |
| 2024-12-26 | 7.44 | 7.47 | 0.01 | 0.13% | 7.42 | 7.53 | 85279 | 6360.30 | 1.09% |
| 2024-12-25 | 7.58 | 7.46 | -0.12 | -1.58% | 7.40 | 7.61 | 102084 | 7622.80 | 1.31% |
| 2024-12-24 | 7.43 | 7.58 | 0.18 | 2.43% | 7.42 | 7.68 | 165517 | 12526.00 | 2.12% |
| 2024-12-23 | 7.52 | 7.40 | -0.14 | -1.86% | 7.37 | 7.59 | 180247 | 13471.60 | 2.31% |
| 2024-12-20 | 7.68 | 7.54 | -0.12 | -1.57% | 7.52 | 7.81 | 185133 | 14129.29 | 2.37% |
| 2024-12-19 | 7.60 | 7.66 | -0.01 | -0.13% | 7.52 | 7.68 | 121494 | 9235.27 | 1.56% |
| 2024-12-18 | 7.75 | 7.67 | -0.03 | -0.39% | 7.64 | 7.77 | 108658 | 8369.16 | 1.39% |
| 2024-12-17 | 7.86 | 7.70 | -0.18 | -2.28% | 7.67 | 7.90 | 178994 | 13903.56 | 2.29% |
| 2024-12-16 | 8.05 | 7.88 | -0.09 | -1.13% | 7.81 | 8.06 | 135730 | 10767.30 | 1.74% |
| 2024-12-13 | 8.40 | 7.97 | -0.47 | -5.57% | 7.95 | 8.40 | 323832 | 26145.77 | 4.15% |
| 2024-12-12 | 8.17 | 8.44 | 0.28 | 3.43% | 8.16 | 8.48 | 218311 | 18155.90 | 2.80% |
| 2024-12-11 | 7.96 | 8.16 | 0.17 | 2.13% | 7.95 | 8.25 | 170222 | 13866.14 | 2.18% |
| 2024-12-10 | 8.02 | 7.99 | 0.21 | 2.70% | 7.97 | 8.32 | 293939 | 23905.16 | 3.77% |
| 2024-12-09 | 7.83 | 7.78 | -0.07 | -0.89% | 7.71 | 7.88 | 100281 | 7823.68 | 1.28% |
| 2024-12-06 | 7.76 | 7.85 | 0.10 | 1.29% | 7.75 | 7.87 | 98575 | 7711.70 | 1.26% |
| 2024-12-05 | 7.84 | 7.75 | -0.09 | -1.15% | 7.69 | 7.85 | 118004 | 9144.63 | 1.51% |
| 2024-12-04 | 7.98 | 7.84 | -0.17 | -2.12% | 7.78 | 8.00 | 124634 | 9836.22 | 1.60% |
华帝股份(002035)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。
