| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.29 | 6.26 | -0.03 | -0.48% | 6.24 | 6.32 | 100246 | 6296.00 | 1.28% |
| 2025-06-25 | 6.55 | 6.58 | 0.04 | 0.61% | 6.52 | 6.60 | 121801 | 7994.07 | 1.56% |
| 2025-06-24 | 6.44 | 6.54 | 0.11 | 1.71% | 6.42 | 6.56 | 106087 | 6899.88 | 1.36% |
| 2025-06-23 | 6.34 | 6.43 | 0.05 | 0.78% | 6.32 | 6.43 | 50665 | 3233.94 | 0.65% |
| 2025-06-20 | 6.39 | 6.38 | 0.03 | 0.47% | 6.38 | 6.43 | 51189 | 3275.53 | 0.66% |
| 2025-06-19 | 6.45 | 6.35 | -0.12 | -1.85% | 6.35 | 6.47 | 79093 | 5057.30 | 1.01% |
| 2025-06-18 | 6.50 | 6.47 | -0.04 | -0.61% | 6.45 | 6.52 | 56264 | 3641.96 | 0.72% |
| 2025-06-17 | 6.50 | 6.51 | 0.02 | 0.31% | 6.47 | 6.51 | 60971 | 3958.60 | 0.78% |
| 2025-06-16 | 6.48 | 6.49 | 0.02 | 0.31% | 6.46 | 6.51 | 56039 | 3634.53 | 0.72% |
| 2025-06-13 | 6.59 | 6.47 | -0.14 | -2.12% | 6.47 | 6.60 | 164692 | 10734.60 | 2.11% |
| 2025-06-12 | 6.62 | 6.61 | -0.03 | -0.45% | 6.59 | 6.63 | 72613 | 4799.76 | 0.93% |
| 2025-06-11 | 6.58 | 6.64 | 0.07 | 1.07% | 6.57 | 6.66 | 125000 | 8290.48 | 1.60% |
| 2025-06-10 | 6.63 | 6.57 | -0.06 | -0.90% | 6.51 | 6.67 | 119939 | 7906.03 | 1.54% |
| 2025-06-09 | 6.62 | 6.63 | 0.02 | 0.30% | 6.60 | 6.65 | 75891 | 5020.91 | 0.97% |
| 2025-06-06 | 6.61 | 6.61 | 0.01 | 0.15% | 6.58 | 6.63 | 65472 | 4319.68 | 0.84% |
| 2025-06-05 | 6.61 | 6.60 | -0.02 | -0.30% | 6.59 | 6.66 | 92269 | 6111.61 | 1.18% |
| 2025-06-04 | 6.55 | 6.62 | 0.06 | 0.91% | 6.55 | 6.63 | 100990 | 6660.09 | 1.29% |
| 2025-06-03 | 6.55 | 6.56 | 0.00 | 0.00% | 6.50 | 6.57 | 70652 | 4624.35 | 0.91% |
| 2025-05-30 | 6.60 | 6.56 | -0.05 | -0.76% | 6.55 | 6.61 | 65400 | 4298.60 | 0.84% |
| 2025-05-29 | 6.55 | 6.61 | 0.06 | 0.92% | 6.53 | 6.62 | 92710 | 6102.62 | 1.19% |
| 2025-05-28 | 6.52 | 6.55 | 0.01 | 0.15% | 6.52 | 6.57 | 61387 | 4020.32 | 0.79% |
| 2025-05-27 | 6.52 | 6.54 | 0.01 | 0.15% | 6.49 | 6.55 | 66195 | 4318.29 | 0.85% |
| 2025-05-26 | 6.55 | 6.53 | 0.00 | 0.00% | 6.49 | 6.55 | 78768 | 5134.27 | 1.01% |
| 2025-05-23 | 6.56 | 6.53 | -0.03 | -0.46% | 6.52 | 6.63 | 86010 | 5654.13 | 1.10% |
| 2025-05-22 | 6.64 | 6.56 | -0.09 | -1.35% | 6.56 | 6.67 | 81690 | 5392.44 | 1.05% |
| 2025-05-21 | 6.67 | 6.65 | -0.02 | -0.30% | 6.62 | 6.68 | 71920 | 4782.45 | 0.92% |
| 2025-05-20 | 6.59 | 6.67 | 0.10 | 1.52% | 6.55 | 6.71 | 154220 | 10244.88 | 1.98% |
| 2025-05-19 | 6.56 | 6.57 | 0.00 | 0.00% | 6.53 | 6.59 | 76686 | 5029.25 | 0.98% |
| 2025-05-16 | 6.55 | 6.57 | 0.00 | 0.00% | 6.54 | 6.59 | 68304 | 4488.98 | 0.88% |
| 2025-05-15 | 6.65 | 6.57 | -0.08 | -1.20% | 6.57 | 6.65 | 104990 | 6919.02 | 1.35% |
| 2025-05-14 | 6.66 | 6.65 | -0.01 | -0.15% | 6.57 | 6.68 | 156606 | 10367.20 | 2.01% |
| 2025-05-13 | 6.74 | 6.66 | -0.01 | -0.15% | 6.65 | 6.74 | 107714 | 7202.86 | 1.38% |
| 2025-05-12 | 6.68 | 6.67 | 0.05 | 0.76% | 6.64 | 6.70 | 117244 | 7816.08 | 1.50% |
| 2025-05-09 | 6.64 | 6.62 | -0.03 | -0.45% | 6.58 | 6.71 | 131084 | 8683.49 | 1.68% |
| 2025-05-08 | 6.53 | 6.65 | 0.09 | 1.37% | 6.52 | 6.67 | 235902 | 15609.82 | 3.02% |
| 2025-05-07 | 6.58 | 6.56 | 0.04 | 0.61% | 6.49 | 6.63 | 199442 | 13073.08 | 2.56% |
| 2025-05-06 | 6.50 | 6.52 | 0.05 | 0.77% | 6.45 | 6.57 | 195710 | 12741.25 | 2.51% |
| 2025-04-30 | 6.50 | 6.47 | 0.01 | 0.15% | 6.46 | 6.63 | 153154 | 10009.44 | 1.96% |
| 2025-04-29 | 6.52 | 6.46 | -0.24 | -3.58% | 6.40 | 6.55 | 210502 | 13656.00 | 2.70% |
| 2025-04-28 | 6.69 | 6.70 | 0.01 | 0.15% | 6.59 | 6.74 | 130325 | 8684.60 | 1.67% |
| 2025-04-25 | 6.64 | 6.69 | 0.03 | 0.45% | 6.61 | 6.73 | 81063 | 5419.71 | 1.04% |
| 2025-04-24 | 6.68 | 6.66 | -0.01 | -0.15% | 6.61 | 6.74 | 82706 | 5520.19 | 1.06% |
| 2025-04-23 | 6.73 | 6.67 | 0.00 | 0.00% | 6.66 | 6.76 | 95473 | 6393.79 | 1.22% |
| 2025-04-22 | 6.64 | 6.67 | 0.02 | 0.30% | 6.60 | 6.71 | 81430 | 5421.82 | 1.04% |
| 2025-04-21 | 6.58 | 6.65 | 0.06 | 0.91% | 6.56 | 6.69 | 110702 | 7333.81 | 1.42% |
| 2025-04-18 | 6.51 | 6.59 | 0.06 | 0.92% | 6.49 | 6.64 | 122812 | 8056.42 | 1.57% |
| 2025-04-17 | 6.50 | 6.53 | 0.00 | 0.00% | 6.48 | 6.61 | 111606 | 7323.60 | 1.43% |
| 2025-04-16 | 6.59 | 6.53 | -0.09 | -1.36% | 6.45 | 6.61 | 121449 | 7916.89 | 1.56% |
| 2025-04-15 | 6.52 | 6.62 | 0.08 | 1.22% | 6.46 | 6.64 | 150695 | 9871.90 | 1.93% |
| 2025-04-14 | 6.64 | 6.54 | -0.05 | -0.76% | 6.47 | 6.68 | 249610 | 16406.37 | 3.20% |
| 2025-04-11 | 6.56 | 6.59 | -0.02 | -0.30% | 6.52 | 6.63 | 107900 | 7098.47 | 1.38% |
| 2025-04-10 | 6.68 | 6.61 | 0.00 | 0.00% | 6.60 | 6.74 | 170568 | 11373.42 | 2.19% |
| 2025-04-09 | 6.32 | 6.61 | 0.20 | 3.12% | 6.21 | 6.66 | 172278 | 11093.70 | 2.21% |
| 2025-04-08 | 6.43 | 6.41 | -0.05 | -0.77% | 6.20 | 6.50 | 256328 | 16340.22 | 3.28% |
| 2025-04-07 | 6.80 | 6.46 | -0.72 | -10.03% | 6.46 | 6.81 | 198942 | 13070.40 | 2.55% |
| 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% |
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。
