| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.43 | 6.38 | -0.02 | -0.31% | 6.36 | 6.43 | 47187 | 3011.95 | 0.60% |
| 2025-10-23 | 6.38 | 6.40 | 0.02 | 0.31% | 6.34 | 6.40 | 67877 | 4326.63 | 0.87% |
| 2025-10-22 | 6.35 | 6.38 | 0.01 | 0.16% | 6.34 | 6.41 | 58006 | 3702.65 | 0.74% |
| 2025-10-21 | 6.30 | 6.37 | 0.07 | 1.11% | 6.29 | 6.37 | 60867 | 3862.21 | 0.78% |
| 2025-10-20 | 6.29 | 6.30 | 0.05 | 0.80% | 6.24 | 6.32 | 67400 | 4228.81 | 0.86% |
| 2025-10-17 | 6.35 | 6.25 | -0.08 | -1.26% | 6.23 | 6.35 | 59727 | 3758.56 | 0.77% |
| 2025-10-16 | 6.36 | 6.33 | -0.04 | -0.63% | 6.31 | 6.38 | 52858 | 3352.44 | 0.68% |
| 2025-10-15 | 6.35 | 6.37 | 0.02 | 0.31% | 6.33 | 6.41 | 66610 | 4237.47 | 0.85% |
| 2025-10-14 | 6.30 | 6.35 | 0.07 | 1.11% | 6.28 | 6.37 | 107676 | 6817.37 | 1.38% |
| 2025-10-13 | 6.24 | 6.28 | -0.06 | -0.95% | 6.18 | 6.29 | 98491 | 6140.62 | 1.26% |
| 2025-10-10 | 6.28 | 6.34 | 0.04 | 0.63% | 6.25 | 6.35 | 97829 | 6190.68 | 1.25% |
| 2025-10-09 | 6.24 | 6.30 | 0.07 | 1.12% | 6.19 | 6.32 | 93774 | 5877.96 | 1.20% |
| 2025-09-30 | 6.26 | 6.23 | -0.03 | -0.48% | 6.22 | 6.27 | 56626 | 3533.40 | 0.73% |
| 2025-09-29 | 6.23 | 6.26 | 0.03 | 0.48% | 6.16 | 6.27 | 71477 | 4453.44 | 0.92% |
| 2025-09-26 | 6.22 | 6.23 | 0.00 | 0.00% | 6.18 | 6.25 | 49406 | 3074.42 | 0.63% |
| 2025-09-25 | 6.28 | 6.23 | -0.06 | -0.95% | 6.20 | 6.28 | 99818 | 6216.31 | 1.28% |
| 2025-09-24 | 6.27 | 6.29 | -0.03 | -0.47% | 6.26 | 6.33 | 105916 | 6659.65 | 1.36% |
| 2025-09-23 | 6.34 | 6.32 | -0.04 | -0.63% | 6.20 | 6.36 | 112919 | 7075.12 | 1.45% |
| 2025-09-22 | 6.41 | 6.36 | -0.06 | -0.93% | 6.34 | 6.42 | 79931 | 5088.84 | 1.02% |
| 2025-09-19 | 6.41 | 6.42 | -0.01 | -0.16% | 6.38 | 6.44 | 74466 | 4770.00 | 0.95% |
| 2025-09-18 | 6.51 | 6.43 | -0.09 | -1.38% | 6.40 | 6.54 | 126271 | 8164.12 | 1.62% |
| 2025-09-17 | 6.46 | 6.52 | 0.05 | 0.77% | 6.43 | 6.55 | 129823 | 8454.55 | 1.66% |
| 2025-09-16 | 6.40 | 6.47 | 0.06 | 0.94% | 6.39 | 6.47 | 93175 | 5997.01 | 1.19% |
| 2025-09-15 | 6.43 | 6.41 | -0.02 | -0.31% | 6.38 | 6.45 | 72310 | 4632.41 | 0.93% |
| 2025-09-12 | 6.51 | 6.43 | -0.08 | -1.23% | 6.43 | 6.51 | 84238 | 5445.99 | 1.08% |
| 2025-09-11 | 6.41 | 6.51 | 0.08 | 1.24% | 6.37 | 6.51 | 107390 | 6916.71 | 1.38% |
| 2025-09-10 | 6.45 | 6.43 | -0.02 | -0.31% | 6.41 | 6.46 | 47731 | 3069.74 | 0.61% |
| 2025-09-09 | 6.45 | 6.45 | 0.00 | 0.00% | 6.40 | 6.48 | 75172 | 4840.57 | 0.96% |
| 2025-09-08 | 6.38 | 6.45 | 0.07 | 1.10% | 6.35 | 6.46 | 85414 | 5495.80 | 1.10% |
| 2025-09-05 | 6.35 | 6.38 | 0.05 | 0.79% | 6.31 | 6.38 | 92869 | 5899.99 | 1.19% |
| 2025-09-04 | 6.34 | 6.33 | -0.01 | -0.16% | 6.28 | 6.37 | 125721 | 7957.93 | 1.61% |
| 2025-09-03 | 6.47 | 6.34 | -0.12 | -1.86% | 6.32 | 6.50 | 127159 | 8129.79 | 1.63% |
| 2025-09-02 | 6.50 | 6.46 | -0.04 | -0.62% | 6.41 | 6.50 | 107963 | 6970.70 | 1.38% |
| 2025-09-01 | 6.51 | 6.50 | 0.04 | 0.62% | 6.46 | 6.55 | 173113 | 11242.98 | 2.22% |
| 2025-08-29 | 6.47 | 6.46 | -0.04 | -0.62% | 6.43 | 6.52 | 123482 | 7997.24 | 1.58% |
| 2025-08-28 | 6.52 | 6.50 | -0.01 | -0.15% | 6.37 | 6.56 | 172016 | 11128.36 | 2.20% |
| 2025-08-27 | 6.68 | 6.51 | -0.18 | -2.69% | 6.50 | 6.74 | 171510 | 11360.10 | 2.20% |
| 2025-08-26 | 6.64 | 6.69 | 0.04 | 0.60% | 6.59 | 6.73 | 137613 | 9198.04 | 1.76% |
| 2025-08-25 | 6.60 | 6.65 | 0.06 | 0.91% | 6.58 | 6.66 | 143622 | 9519.16 | 1.84% |
| 2025-08-22 | 6.60 | 6.59 | -0.01 | -0.15% | 6.54 | 6.61 | 110279 | 7244.50 | 1.41% |
| 2025-08-21 | 6.59 | 6.60 | 0.01 | 0.15% | 6.56 | 6.62 | 99542 | 6559.97 | 1.28% |
| 2025-08-20 | 6.53 | 6.59 | 0.06 | 0.92% | 6.49 | 6.59 | 131562 | 8615.33 | 1.69% |
| 2025-08-19 | 6.54 | 6.53 | -0.01 | -0.15% | 6.49 | 6.57 | 120321 | 7849.94 | 1.54% |
| 2025-08-18 | 6.52 | 6.54 | 0.05 | 0.77% | 6.49 | 6.55 | 120996 | 7889.21 | 1.55% |
| 2025-08-15 | 6.41 | 6.49 | 0.08 | 1.25% | 6.41 | 6.54 | 123942 | 8030.08 | 1.59% |
| 2025-08-14 | 6.54 | 6.41 | -0.12 | -1.84% | 6.41 | 6.55 | 95955 | 6214.65 | 1.23% |
| 2025-08-13 | 6.56 | 6.53 | -0.01 | -0.15% | 6.49 | 6.56 | 81888 | 5340.94 | 1.05% |
| 2025-08-12 | 6.54 | 6.54 | 0.00 | 0.00% | 6.52 | 6.57 | 69973 | 4576.65 | 0.90% |
| 2025-08-11 | 6.51 | 6.54 | 0.04 | 0.62% | 6.48 | 6.55 | 72087 | 4703.52 | 0.92% |
| 2025-08-08 | 6.46 | 6.50 | 0.03 | 0.46% | 6.44 | 6.51 | 69268 | 4488.67 | 0.89% |
| 2025-08-07 | 6.52 | 6.47 | -0.03 | -0.46% | 6.44 | 6.54 | 72783 | 4714.24 | 0.93% |
| 2025-08-06 | 6.43 | 6.50 | 0.08 | 1.25% | 6.40 | 6.51 | 112904 | 7297.22 | 1.45% |
| 2025-08-05 | 6.39 | 6.42 | 0.04 | 0.63% | 6.37 | 6.43 | 86162 | 5512.33 | 1.10% |
| 2025-08-04 | 6.39 | 6.38 | -0.04 | -0.62% | 6.35 | 6.40 | 91757 | 5848.07 | 1.18% |
| 2025-08-01 | 6.41 | 6.42 | 0.01 | 0.16% | 6.40 | 6.45 | 68372 | 4388.29 | 0.88% |
| 2025-07-31 | 6.58 | 6.41 | -0.17 | -2.58% | 6.38 | 6.59 | 177143 | 11453.23 | 2.27% |
| 2025-07-30 | 6.53 | 6.58 | 0.03 | 0.46% | 6.52 | 6.63 | 118900 | 7827.89 | 1.52% |
| 2025-07-29 | 6.54 | 6.55 | -0.01 | -0.15% | 6.49 | 6.58 | 64641 | 4215.69 | 0.83% |
| 2025-07-28 | 6.60 | 6.56 | -0.04 | -0.61% | 6.55 | 6.62 | 84408 | 5553.44 | 1.08% |
| 2025-07-25 | 6.60 | 6.60 | 0.00 | 0.00% | 6.58 | 6.66 | 98475 | 6523.35 | 1.26% |
| 2025-07-24 | 6.53 | 6.60 | 0.06 | 0.92% | 6.51 | 6.61 | 84327 | 5538.01 | 1.08% |
| 2025-07-23 | 6.53 | 6.54 | 0.01 | 0.15% | 6.51 | 6.60 | 105778 | 6944.86 | 1.36% |
| 2025-07-22 | 6.50 | 6.53 | 0.03 | 0.46% | 6.45 | 6.53 | 85980 | 5590.74 | 1.10% |
| 2025-07-21 | 6.43 | 6.50 | 0.07 | 1.09% | 6.40 | 6.50 | 133503 | 8635.97 | 1.71% |
| 2025-07-18 | 6.40 | 6.43 | 0.03 | 0.47% | 6.38 | 6.43 | 86627 | 5546.76 | 1.11% |
| 2025-07-17 | 6.43 | 6.40 | -0.04 | -0.62% | 6.37 | 6.43 | 99945 | 6391.73 | 1.28% |
| 2025-07-16 | 6.42 | 6.44 | 0.03 | 0.47% | 6.39 | 6.46 | 92662 | 5953.43 | 1.19% |
| 2025-07-15 | 6.48 | 6.41 | -0.07 | -1.08% | 6.36 | 6.49 | 132747 | 8502.49 | 1.70% |
| 2025-07-14 | 6.44 | 6.48 | 0.05 | 0.78% | 6.41 | 6.49 | 100610 | 6501.39 | 1.29% |
| 2025-07-11 | 6.43 | 6.43 | 0.01 | 0.16% | 6.41 | 6.48 | 106726 | 6882.88 | 1.37% |
| 2025-07-10 | 6.39 | 6.42 | 0.02 | 0.31% | 6.37 | 6.45 | 75778 | 4863.82 | 0.97% |
| 2025-07-09 | 6.37 | 6.40 | 0.04 | 0.63% | 6.37 | 6.44 | 113852 | 7292.94 | 1.46% |
| 2025-07-08 | 6.32 | 6.36 | 0.03 | 0.47% | 6.32 | 6.38 | 85796 | 5452.67 | 1.10% |
| 2025-07-07 | 6.29 | 6.33 | 0.03 | 0.48% | 6.27 | 6.35 | 88572 | 5590.07 | 1.13% |
| 2025-07-04 | 6.32 | 6.30 | -0.01 | -0.16% | 6.28 | 6.34 | 87180 | 5503.20 | 1.12% |
| 2025-07-03 | 6.31 | 6.31 | 0.01 | 0.16% | 6.28 | 6.33 | 80704 | 5090.37 | 1.03% |
| 2025-07-02 | 6.26 | 6.30 | 0.03 | 0.48% | 6.25 | 6.32 | 93388 | 5872.06 | 1.20% |
| 2025-07-01 | 6.29 | 6.27 | -0.02 | -0.32% | 6.23 | 6.30 | 69409 | 4341.63 | 0.89% |
| 2025-06-30 | 6.27 | 6.29 | 0.03 | 0.48% | 6.26 | 6.30 | 64074 | 4021.44 | 0.82% |
| 2025-06-27 | 6.26 | 6.26 | 0.00 | 0.00% | 6.25 | 6.30 | 77420 | 4862.88 | 0.99% |
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。
