| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.20 | 7.13 | -0.08 | -1.11% | 7.11 | 7.20 | 220194 | 15713.14 | 3.09% |
| 2025-09-16 | 7.12 | 7.21 | 0.10 | 1.41% | 7.08 | 7.21 | 228248 | 16286.50 | 3.21% |
| 2025-09-15 | 7.16 | 7.11 | -0.08 | -1.11% | 7.06 | 7.19 | 246765 | 17535.42 | 3.47% |
| 2025-09-12 | 7.28 | 7.19 | -0.06 | -0.83% | 7.18 | 7.38 | 292068 | 21209.78 | 4.10% |
| 2025-09-11 | 7.16 | 7.25 | 0.05 | 0.69% | 7.07 | 7.26 | 276552 | 19823.72 | 3.89% |
| 2025-09-10 | 7.28 | 7.20 | -0.08 | -1.10% | 7.12 | 7.36 | 270158 | 19494.14 | 3.80% |
| 2025-09-09 | 7.50 | 7.28 | -0.25 | -3.32% | 7.26 | 7.50 | 320343 | 23537.54 | 4.50% |
| 2025-09-08 | 7.53 | 7.53 | 0.00 | 0.00% | 7.42 | 7.56 | 448693 | 33628.97 | 6.30% |
| 2025-09-05 | 7.19 | 7.53 | 0.35 | 4.87% | 7.00 | 7.62 | 771523 | 56874.95 | 10.84% |
| 2025-09-04 | 6.96 | 7.18 | 0.21 | 3.01% | 6.96 | 7.67 | 795897 | 58623.66 | 11.18% |
| 2025-09-03 | 7.24 | 6.97 | -0.27 | -3.73% | 6.96 | 7.27 | 279686 | 19890.31 | 3.93% |
| 2025-09-02 | 7.51 | 7.24 | -0.23 | -3.08% | 7.10 | 7.51 | 408528 | 29508.70 | 5.74% |
| 2025-09-01 | 7.30 | 7.47 | 0.17 | 2.33% | 7.28 | 7.50 | 398789 | 29650.68 | 5.60% |
| 2025-08-29 | 7.58 | 7.30 | -0.28 | -3.69% | 7.30 | 7.59 | 395577 | 29199.71 | 5.56% |
| 2025-08-28 | 7.48 | 7.58 | -0.01 | -0.13% | 7.22 | 7.65 | 646943 | 48295.14 | 9.09% |
| 2025-08-27 | 7.83 | 7.59 | -0.16 | -2.06% | 7.57 | 7.95 | 866964 | 67440.66 | 12.18% |
| 2025-08-26 | 7.53 | 7.75 | 0.20 | 2.65% | 7.47 | 7.85 | 833071 | 64181.70 | 11.70% |
| 2025-08-25 | 7.67 | 7.55 | -0.04 | -0.53% | 7.47 | 7.73 | 757224 | 57247.21 | 10.64% |
| 2025-08-22 | 7.28 | 7.59 | 0.37 | 5.12% | 7.26 | 7.75 | 1125059 | 84808.06 | 15.81% |
| 2025-08-21 | 7.28 | 7.22 | -0.05 | -0.69% | 7.18 | 7.33 | 384132 | 27911.31 | 5.40% |
| 2025-08-20 | 7.20 | 7.27 | 0.02 | 0.28% | 7.16 | 7.33 | 360110 | 26041.39 | 5.06% |
| 2025-08-19 | 7.28 | 7.25 | -0.01 | -0.14% | 7.18 | 7.33 | 389682 | 28304.28 | 5.47% |
| 2025-08-18 | 7.19 | 7.26 | 0.07 | 0.97% | 7.16 | 7.28 | 419358 | 30352.51 | 5.89% |
| 2025-08-15 | 7.05 | 7.19 | 0.17 | 2.42% | 7.00 | 7.20 | 405175 | 28919.14 | 5.69% |
| 2025-08-14 | 7.23 | 7.02 | -0.15 | -2.09% | 7.01 | 7.25 | 504598 | 35887.71 | 7.09% |
| 2025-08-13 | 7.25 | 7.17 | -0.13 | -1.78% | 7.16 | 7.28 | 584660 | 42111.00 | 8.21% |
| 2025-08-12 | 7.50 | 7.30 | -0.24 | -3.18% | 7.30 | 7.50 | 530512 | 39105.09 | 7.45% |
| 2025-08-11 | 7.45 | 7.54 | 0.05 | 0.67% | 7.32 | 7.54 | 479208 | 35869.68 | 6.73% |
| 2025-08-08 | 7.60 | 7.49 | -0.20 | -2.60% | 7.40 | 7.65 | 684194 | 51322.48 | 9.61% |
| 2025-08-07 | 7.39 | 7.69 | 0.27 | 3.64% | 7.33 | 7.80 | 1145519 | 87223.50 | 16.09% |
| 2025-08-06 | 7.48 | 7.42 | -0.06 | -0.80% | 7.20 | 7.48 | 640197 | 46881.93 | 8.99% |
| 2025-08-05 | 7.26 | 7.48 | 0.19 | 2.61% | 7.25 | 7.70 | 731894 | 54176.89 | 10.28% |
| 2025-08-04 | 7.08 | 7.29 | 0.14 | 1.96% | 7.01 | 7.31 | 526090 | 37983.58 | 7.39% |
| 2025-08-01 | 7.47 | 7.15 | -0.24 | -3.25% | 7.07 | 7.47 | 639633 | 45861.34 | 8.99% |
| 2025-07-31 | 7.28 | 7.39 | -0.01 | -0.14% | 7.28 | 7.63 | 792999 | 58723.70 | 11.14% |
| 2025-07-30 | 7.55 | 7.40 | -0.39 | -5.01% | 7.21 | 7.77 | 1018862 | 75408.13 | 14.31% |
| 2025-07-29 | 7.68 | 7.79 | 0.09 | 1.17% | 7.47 | 8.14 | 1307836 | 102275.01 | 18.37% |
| 2025-07-28 | 7.96 | 7.70 | -0.03 | -0.39% | 7.60 | 8.20 | 1851011 | 145427.83 | 26.01% |
| 2025-07-25 | 7.04 | 7.73 | 0.70 | 9.96% | 7.01 | 7.73 | 964319 | 72445.44 | 13.55% |
| 2025-07-24 | 7.04 | 7.03 | -0.20 | -2.77% | 6.98 | 7.14 | 771192 | 54427.53 | 10.83% |
| 2025-07-23 | 6.89 | 7.23 | 0.24 | 3.43% | 6.78 | 7.23 | 1133241 | 79701.74 | 15.92% |
| 2025-07-22 | 7.32 | 6.99 | -0.29 | -3.98% | 6.96 | 7.58 | 1419684 | 102501.75 | 19.95% |
| 2025-07-21 | 7.60 | 7.28 | -0.51 | -6.55% | 7.25 | 7.72 | 1877900 | 140325.78 | 26.38% |
| 2025-07-18 | 7.46 | 7.79 | 0.71 | 10.03% | 7.46 | 7.79 | 1275005 | 98614.05 | 17.91% |
| 2025-07-17 | 6.45 | 7.08 | 0.64 | 9.94% | 6.41 | 7.08 | 1249969 | 87399.14 | 17.56% |
| 2025-07-16 | 6.41 | 6.44 | 0.07 | 1.10% | 6.40 | 6.66 | 579452 | 37753.82 | 8.14% |
| 2025-07-15 | 6.36 | 6.37 | 0.07 | 1.11% | 6.15 | 6.40 | 333640 | 20881.58 | 4.69% |
| 2025-07-14 | 6.28 | 6.30 | 0.02 | 0.32% | 6.21 | 6.32 | 204631 | 12795.41 | 2.87% |
| 2025-07-11 | 6.20 | 6.28 | 0.11 | 1.78% | 6.18 | 6.40 | 372198 | 23368.20 | 5.23% |
| 2025-07-10 | 6.13 | 6.17 | 0.01 | 0.16% | 6.11 | 6.20 | 134595 | 8298.57 | 1.89% |
| 2025-07-09 | 6.23 | 6.16 | -0.07 | -1.12% | 6.13 | 6.27 | 227521 | 14114.15 | 3.20% |
| 2025-07-08 | 6.20 | 6.23 | 0.01 | 0.16% | 6.19 | 6.24 | 185780 | 11545.23 | 2.61% |
| 2025-07-07 | 6.17 | 6.22 | 0.01 | 0.16% | 6.15 | 6.22 | 124461 | 7703.43 | 1.75% |
| 2025-07-04 | 6.24 | 6.21 | -0.03 | -0.48% | 6.16 | 6.27 | 180191 | 11195.67 | 2.53% |
| 2025-07-03 | 6.20 | 6.24 | 0.06 | 0.97% | 6.18 | 6.25 | 164771 | 10234.19 | 2.31% |
| 2025-07-02 | 6.25 | 6.18 | -0.07 | -1.12% | 6.15 | 6.26 | 225270 | 13956.07 | 3.16% |
| 2025-07-01 | 6.29 | 6.25 | -0.01 | -0.16% | 6.20 | 6.35 | 287862 | 18013.50 | 4.04% |
| 2025-06-30 | 6.23 | 6.26 | 0.06 | 0.97% | 6.18 | 6.29 | 417740 | 26049.86 | 5.87% |
| 2025-06-27 | 6.37 | 6.20 | -0.24 | -3.73% | 6.16 | 6.37 | 863122 | 53902.64 | 12.13% |
| 2025-06-26 | 5.86 | 6.44 | 0.59 | 10.09% | 5.83 | 6.44 | 850238 | 53554.93 | 11.95% |
| 2025-06-25 | 5.79 | 5.85 | 0.05 | 0.86% | 5.76 | 5.85 | 162804 | 9443.04 | 2.29% |
| 2025-06-24 | 5.72 | 5.80 | 0.08 | 1.40% | 5.70 | 6.00 | 351424 | 20643.64 | 4.94% |
| 2025-06-23 | 5.59 | 5.72 | 0.10 | 1.78% | 5.56 | 5.73 | 95970 | 5435.87 | 1.35% |
| 2025-06-20 | 5.65 | 5.62 | -0.07 | -1.23% | 5.60 | 5.70 | 79490 | 4487.65 | 1.12% |
| 2025-06-19 | 5.82 | 5.69 | -0.11 | -1.90% | 5.64 | 5.82 | 150691 | 8581.62 | 2.12% |
| 2025-06-18 | 5.87 | 5.80 | -0.09 | -1.53% | 5.78 | 5.89 | 105646 | 6140.38 | 1.48% |
| 2025-06-17 | 5.94 | 5.89 | -0.02 | -0.34% | 5.86 | 5.94 | 74836 | 4404.23 | 1.05% |
| 2025-06-16 | 5.85 | 5.91 | 0.03 | 0.51% | 5.82 | 5.95 | 92519 | 5467.44 | 1.30% |
| 2025-06-13 | 6.00 | 5.88 | -0.14 | -2.33% | 5.87 | 6.06 | 160310 | 9489.58 | 2.25% |
| 2025-06-12 | 6.09 | 6.02 | -0.08 | -1.31% | 6.00 | 6.09 | 159249 | 9603.62 | 2.24% |
| 2025-06-11 | 6.10 | 6.10 | 0.01 | 0.16% | 6.06 | 6.14 | 133280 | 8125.44 | 1.87% |
| 2025-06-10 | 6.22 | 6.09 | -0.13 | -2.09% | 6.04 | 6.27 | 223817 | 13748.35 | 3.14% |
| 2025-06-09 | 6.12 | 6.22 | 0.04 | 0.65% | 6.11 | 6.28 | 233326 | 14440.03 | 3.28% |
| 2025-06-06 | 6.23 | 6.18 | -0.13 | -2.06% | 6.10 | 6.24 | 340064 | 20895.99 | 4.78% |
| 2025-06-05 | 6.14 | 6.31 | 0.20 | 3.27% | 6.10 | 6.49 | 820346 | 51668.95 | 11.53% |
| 2025-06-04 | 6.10 | 6.11 | 0.01 | 0.16% | 6.07 | 6.13 | 107064 | 6526.09 | 1.50% |
| 2025-06-03 | 6.10 | 6.10 | -0.07 | -1.13% | 6.08 | 6.22 | 151415 | 9280.21 | 2.13% |
| 2025-05-30 | 6.28 | 6.17 | -0.05 | -0.80% | 6.09 | 6.30 | 185867 | 11460.08 | 2.61% |
| 2025-05-29 | 6.05 | 6.22 | 0.15 | 2.47% | 6.02 | 6.22 | 235448 | 14524.42 | 3.31% |
| 2025-05-28 | 6.16 | 6.07 | 0.03 | 0.50% | 6.00 | 6.20 | 152969 | 9266.80 | 2.15% |
延华智能(002178)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。
