| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 10.87 | 10.79 | -0.22 | -2.00% | 10.77 | 10.92 | 397513 | 43074.75 | 1.23% |
| 2025-12-12 | 10.84 | 11.01 | 0.15 | 1.38% | 10.83 | 11.02 | 658249 | 72102.84 | 2.04% |
| 2025-12-11 | 11.08 | 10.86 | -0.18 | -1.63% | 10.85 | 11.09 | 384621 | 42159.71 | 1.19% |
| 2025-12-10 | 11.00 | 11.04 | -0.01 | -0.09% | 10.92 | 11.08 | 454308 | 49927.64 | 1.41% |
| 2025-12-09 | 11.12 | 11.05 | -0.15 | -1.34% | 11.05 | 11.23 | 468846 | 52112.52 | 1.45% |
| 2025-12-08 | 11.13 | 11.20 | 0.09 | 0.81% | 11.11 | 11.26 | 517920 | 57909.66 | 1.60% |
| 2025-12-05 | 11.07 | 11.11 | -0.01 | -0.09% | 10.94 | 11.13 | 405872 | 44849.20 | 1.26% |
| 2025-12-04 | 11.05 | 11.12 | 0.08 | 0.72% | 10.89 | 11.13 | 415293 | 45774.84 | 1.29% |
| 2025-12-03 | 11.16 | 11.04 | -0.13 | -1.16% | 10.99 | 11.24 | 413342 | 45803.29 | 1.28% |
| 2025-12-02 | 11.20 | 11.17 | -0.09 | -0.80% | 11.11 | 11.22 | 433125 | 48333.26 | 1.34% |
| 2025-12-01 | 11.02 | 11.26 | 0.35 | 3.21% | 10.96 | 11.27 | 737279 | 82104.98 | 2.28% |
| 2025-11-28 | 10.82 | 10.91 | 0.04 | 0.37% | 10.77 | 10.92 | 405225 | 44038.21 | 1.26% |
| 2025-11-27 | 10.88 | 10.87 | 0.12 | 1.12% | 10.83 | 11.09 | 683090 | 74919.19 | 2.12% |
| 2025-11-26 | 10.80 | 10.75 | -0.08 | -0.74% | 10.74 | 10.90 | 403729 | 43671.01 | 1.25% |
| 2025-11-25 | 10.81 | 10.83 | 0.08 | 0.74% | 10.77 | 10.98 | 470019 | 51120.22 | 1.46% |
| 2025-11-24 | 10.67 | 10.75 | 0.13 | 1.22% | 10.54 | 10.80 | 419029 | 44728.89 | 1.30% |
| 2025-11-21 | 10.88 | 10.62 | -0.41 | -3.72% | 10.61 | 10.97 | 667913 | 71886.20 | 2.07% |
| 2025-11-20 | 11.22 | 11.03 | -0.08 | -0.72% | 11.02 | 11.26 | 427659 | 47492.61 | 1.32% |
| 2025-11-19 | 11.25 | 11.11 | -0.19 | -1.68% | 11.00 | 11.33 | 615398 | 68515.77 | 1.91% |
| 2025-11-18 | 11.35 | 11.30 | -0.09 | -0.79% | 11.27 | 11.49 | 561141 | 63668.70 | 1.74% |
| 2025-11-17 | 11.40 | 11.39 | -0.02 | -0.18% | 11.34 | 11.54 | 475776 | 54252.73 | 1.47% |
| 2025-11-14 | 11.66 | 11.41 | -0.41 | -3.47% | 11.40 | 11.69 | 897735 | 103591.93 | 2.78% |
| 2025-11-13 | 11.71 | 11.82 | 0.12 | 1.03% | 11.67 | 11.97 | 719576 | 85185.26 | 2.23% |
| 2025-11-12 | 11.84 | 11.70 | -0.22 | -1.85% | 11.50 | 11.90 | 976376 | 114126.07 | 3.02% |
| 2025-11-11 | 12.15 | 11.92 | -0.18 | -1.49% | 11.87 | 12.23 | 883457 | 106257.70 | 2.74% |
| 2025-11-10 | 12.18 | 12.10 | -0.10 | -0.82% | 12.00 | 12.29 | 919042 | 111273.09 | 2.85% |
| 2025-11-07 | 11.83 | 12.20 | 0.24 | 2.01% | 11.72 | 12.48 | 1639305 | 198816.33 | 5.08% |
| 2025-11-06 | 11.89 | 11.96 | 0.12 | 1.01% | 11.81 | 12.05 | 857368 | 102414.19 | 2.66% |
| 2025-11-05 | 11.76 | 11.84 | -0.17 | -1.42% | 11.66 | 11.95 | 931934 | 110008.36 | 2.89% |
| 2025-11-04 | 12.18 | 12.01 | -0.24 | -1.96% | 11.91 | 12.32 | 955652 | 115736.80 | 2.96% |
| 2025-11-03 | 12.05 | 12.25 | 0.19 | 1.58% | 11.63 | 12.38 | 1570169 | 188240.09 | 4.86% |
| 2025-10-31 | 12.18 | 12.06 | -0.21 | -1.71% | 12.05 | 12.25 | 1172634 | 142071.31 | 3.63% |
| 2025-10-30 | 12.64 | 12.27 | -0.37 | -2.93% | 12.27 | 12.72 | 1586794 | 197992.94 | 4.92% |
| 2025-10-29 | 12.41 | 12.64 | 0.08 | 0.64% | 12.41 | 12.76 | 1794476 | 225934.00 | 5.56% |
| 2025-10-28 | 12.48 | 12.56 | 0.09 | 0.72% | 12.30 | 12.87 | 2589198 | 324635.25 | 8.02% |
| 2025-10-27 | 12.01 | 12.47 | 0.54 | 4.53% | 11.79 | 12.48 | 2652491 | 322710.88 | 8.22% |
| 2025-10-24 | 11.84 | 11.93 | 0.16 | 1.36% | 11.79 | 12.10 | 1599136 | 190774.69 | 4.95% |
| 2025-10-23 | 12.08 | 11.77 | -0.50 | -4.07% | 11.60 | 12.13 | 1880335 | 221113.73 | 5.82% |
| 2025-10-22 | 12.66 | 12.27 | -0.82 | -6.26% | 12.24 | 12.76 | 2667145 | 331748.22 | 8.26% |
| 2025-10-21 | 12.40 | 13.09 | 0.44 | 3.48% | 12.22 | 13.49 | 4144764 | 533261.44 | 12.84% |
| 2025-10-20 | 13.19 | 12.65 | -0.31 | -2.39% | 12.44 | 13.51 | 4412010 | 567320.69 | 13.67% |
| 2025-10-17 | 12.96 | 12.96 | 1.18 | 10.02% | 12.66 | 12.96 | 1789197 | 231758.91 | 5.54% |
| 2025-09-24 | 11.21 | 11.78 | 0.47 | 4.16% | 11.18 | 11.85 | 2170271 | 253301.66 | 6.72% |
| 2025-09-23 | 11.40 | 11.31 | -0.10 | -0.88% | 10.98 | 11.40 | 1074685 | 119825.32 | 3.33% |
| 2025-09-22 | 11.26 | 11.41 | 0.16 | 1.42% | 11.15 | 11.42 | 925785 | 104780.80 | 2.87% |
| 2025-09-19 | 11.27 | 11.25 | -0.02 | -0.18% | 11.18 | 11.42 | 942180 | 106544.98 | 2.92% |
| 2025-09-18 | 11.20 | 11.27 | 0.08 | 0.71% | 11.10 | 11.61 | 1706809 | 193955.98 | 5.29% |
| 2025-09-17 | 11.20 | 11.19 | -0.06 | -0.53% | 11.09 | 11.30 | 625895 | 70009.92 | 1.94% |
| 2025-09-16 | 11.05 | 11.25 | 0.17 | 1.53% | 11.03 | 11.25 | 702782 | 78351.22 | 2.18% |
| 2025-09-15 | 11.39 | 11.08 | -0.12 | -1.07% | 11.07 | 11.46 | 823276 | 92079.59 | 2.55% |
| 2025-09-12 | 11.10 | 11.20 | 0.11 | 0.99% | 11.01 | 11.35 | 1041754 | 116861.36 | 3.23% |
| 2025-09-11 | 10.65 | 11.09 | 0.43 | 4.03% | 10.56 | 11.09 | 1036058 | 113109.54 | 3.21% |
| 2025-09-10 | 10.75 | 10.66 | -0.04 | -0.37% | 10.64 | 10.84 | 486657 | 52177.42 | 1.51% |
| 2025-09-09 | 10.90 | 10.70 | -0.26 | -2.37% | 10.67 | 10.90 | 598058 | 64438.12 | 1.85% |
| 2025-09-08 | 10.92 | 10.96 | 0.00 | 0.00% | 10.82 | 11.05 | 711533 | 77739.70 | 2.20% |
| 2025-09-05 | 10.63 | 10.96 | 0.32 | 3.01% | 10.55 | 10.99 | 824541 | 89006.32 | 2.55% |
| 2025-09-04 | 11.04 | 10.64 | -0.40 | -3.62% | 10.45 | 11.14 | 1174676 | 126509.88 | 3.64% |
| 2025-09-03 | 11.28 | 11.04 | -0.22 | -1.95% | 11.00 | 11.49 | 1039261 | 116630.88 | 3.22% |
| 2025-09-02 | 11.75 | 11.26 | -0.64 | -5.38% | 11.21 | 11.85 | 1497559 | 171466.09 | 4.64% |
| 2025-09-01 | 12.20 | 11.90 | 0.06 | 0.51% | 11.76 | 12.29 | 1807611 | 215895.38 | 5.60% |
| 2025-08-29 | 11.63 | 11.84 | 0.24 | 2.07% | 11.41 | 11.94 | 1972509 | 231584.80 | 6.11% |
| 2025-08-28 | 11.30 | 11.60 | 0.23 | 2.02% | 11.20 | 11.60 | 1599270 | 183074.83 | 4.95% |
| 2025-08-27 | 11.71 | 11.37 | -0.31 | -2.65% | 11.36 | 11.94 | 1897083 | 220870.66 | 5.88% |
| 2025-08-26 | 11.37 | 11.68 | 0.28 | 2.46% | 11.22 | 11.90 | 1813940 | 210256.14 | 5.62% |
| 2025-08-25 | 11.58 | 11.40 | 0.13 | 1.15% | 11.30 | 12.13 | 2647305 | 307523.78 | 8.20% |
| 2025-08-22 | 10.79 | 11.27 | 0.48 | 4.45% | 10.75 | 11.30 | 2144913 | 238863.36 | 6.64% |
| 2025-08-21 | 10.91 | 10.79 | -0.10 | -0.92% | 10.73 | 11.09 | 1099884 | 119749.58 | 3.41% |
| 2025-08-20 | 10.84 | 10.89 | 0.08 | 0.74% | 10.60 | 10.95 | 1171117 | 125992.05 | 3.63% |
| 2025-08-19 | 10.76 | 10.81 | 0.14 | 1.31% | 10.66 | 11.11 | 1727076 | 187284.98 | 5.39% |
| 2025-08-18 | 10.46 | 10.67 | 0.34 | 3.29% | 10.38 | 10.73 | 1475093 | 156250.44 | 4.60% |
| 2025-08-15 | 10.05 | 10.33 | 0.22 | 2.18% | 10.03 | 10.34 | 935545 | 95781.46 | 2.92% |
| 2025-08-14 | 10.22 | 10.11 | -0.10 | -0.98% | 10.07 | 10.36 | 871152 | 89106.85 | 2.72% |
| 2025-08-13 | 10.19 | 10.21 | 0.02 | 0.20% | 10.13 | 10.24 | 661472 | 67421.19 | 2.06% |
| 2025-08-12 | 10.09 | 10.19 | 0.10 | 0.99% | 10.01 | 10.24 | 683283 | 69212.65 | 2.13% |
| 2025-08-11 | 9.98 | 10.09 | 0.08 | 0.80% | 9.96 | 10.13 | 372304 | 37462.09 | 1.16% |
| 2025-08-08 | 10.20 | 10.01 | -0.22 | -2.15% | 10.00 | 10.21 | 541941 | 54516.32 | 1.69% |
| 2025-08-07 | 10.15 | 10.23 | 0.05 | 0.49% | 10.14 | 10.29 | 675590 | 69043.94 | 2.11% |
| 2025-08-06 | 10.18 | 10.18 | 0.01 | 0.10% | 10.10 | 10.21 | 463837 | 47135.73 | 1.45% |
| 2025-08-05 | 10.08 | 10.17 | 0.08 | 0.79% | 10.03 | 10.25 | 450142 | 45627.15 | 1.41% |
| 2025-08-04 | 9.96 | 10.09 | 0.18 | 1.82% | 9.95 | 10.24 | 433947 | 43662.21 | 1.35% |
华天科技(002185)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。
