| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 10.66 | 10.60 | -0.08 | -0.75% | 10.42 | 10.70 | 335484 | 35379.12 | 1.05% |
| 2025-03-28 | 10.82 | 10.68 | -0.12 | -1.11% | 10.67 | 10.88 | 266291 | 28613.85 | 0.83% |
| 2025-03-27 | 10.71 | 10.80 | 0.06 | 0.56% | 10.61 | 10.89 | 307669 | 33140.36 | 0.96% |
| 2025-03-26 | 10.76 | 10.74 | -0.02 | -0.19% | 10.66 | 10.86 | 305561 | 32968.91 | 0.95% |
| 2025-03-25 | 10.87 | 10.76 | -0.10 | -0.92% | 10.73 | 10.90 | 264764 | 28580.25 | 0.83% |
| 2025-03-24 | 10.85 | 10.86 | 0.01 | 0.09% | 10.65 | 10.89 | 360582 | 38904.82 | 1.13% |
| 2025-03-21 | 11.00 | 10.85 | -0.20 | -1.81% | 10.81 | 11.08 | 407392 | 44527.82 | 1.27% |
| 2025-03-20 | 11.10 | 11.05 | -0.01 | -0.09% | 11.04 | 11.16 | 335750 | 37261.41 | 1.05% |
| 2025-03-19 | 11.13 | 11.06 | -0.10 | -0.90% | 11.03 | 11.17 | 305937 | 33887.05 | 0.95% |
| 2025-03-18 | 11.19 | 11.16 | 0.02 | 0.18% | 11.14 | 11.29 | 412056 | 46153.75 | 1.29% |
| 2025-03-17 | 11.09 | 11.14 | 0.10 | 0.91% | 11.02 | 11.16 | 481548 | 53533.77 | 1.50% |
| 2025-03-14 | 10.80 | 11.04 | 0.23 | 2.13% | 10.76 | 11.04 | 525926 | 57614.20 | 1.64% |
| 2025-03-13 | 11.01 | 10.81 | -0.24 | -2.17% | 10.72 | 11.05 | 567063 | 61515.43 | 1.77% |
| 2025-03-12 | 11.07 | 11.05 | 0.01 | 0.09% | 11.02 | 11.15 | 484943 | 53709.95 | 1.51% |
| 2025-03-11 | 10.93 | 11.04 | 0.00 | 0.00% | 10.89 | 11.10 | 353264 | 38825.85 | 1.10% |
| 2025-03-10 | 11.08 | 11.04 | -0.04 | -0.36% | 10.97 | 11.14 | 392840 | 43350.02 | 1.23% |
| 2025-03-07 | 11.20 | 11.08 | -0.18 | -1.60% | 11.03 | 11.22 | 527442 | 58657.75 | 1.65% |
| 2025-03-06 | 11.20 | 11.26 | 0.13 | 1.17% | 11.18 | 11.32 | 626096 | 70486.25 | 1.95% |
| 2025-03-05 | 11.16 | 11.13 | -0.01 | -0.09% | 11.00 | 11.30 | 415365 | 46239.34 | 1.30% |
| 2025-03-04 | 10.89 | 11.14 | 0.16 | 1.46% | 10.84 | 11.20 | 526847 | 58245.14 | 1.64% |
| 2025-03-03 | 10.98 | 10.98 | 0.00 | 0.00% | 10.90 | 11.16 | 544090 | 59995.13 | 1.70% |
| 2025-02-28 | 11.40 | 10.98 | -0.53 | -4.60% | 10.93 | 11.46 | 769975 | 86009.73 | 2.40% |
| 2025-02-27 | 11.77 | 11.51 | -0.23 | -1.96% | 11.29 | 11.79 | 825933 | 95186.60 | 2.58% |
| 2025-02-26 | 11.70 | 11.74 | 0.04 | 0.34% | 11.60 | 11.79 | 696127 | 81349.75 | 2.17% |
| 2025-02-25 | 11.61 | 11.70 | -0.10 | -0.85% | 11.58 | 11.88 | 723252 | 84918.18 | 2.26% |
| 2025-02-24 | 11.81 | 11.80 | 0.04 | 0.34% | 11.67 | 11.96 | 954282 | 112680.54 | 2.98% |
| 2025-02-21 | 11.50 | 11.76 | 0.24 | 2.08% | 11.48 | 11.81 | 971045 | 113582.71 | 3.03% |
| 2025-02-20 | 11.51 | 11.52 | 0.05 | 0.44% | 11.35 | 11.58 | 515235 | 59134.79 | 1.61% |
| 2025-02-19 | 11.14 | 11.47 | 0.33 | 2.96% | 11.11 | 11.50 | 647197 | 73791.66 | 2.02% |
| 2025-02-18 | 11.55 | 11.14 | -0.44 | -3.80% | 11.11 | 11.65 | 691812 | 78741.20 | 2.16% |
| 2025-02-17 | 11.59 | 11.58 | -0.03 | -0.26% | 11.50 | 11.68 | 584391 | 67714.62 | 1.82% |
| 2025-02-14 | 11.48 | 11.61 | 0.06 | 0.52% | 11.35 | 11.66 | 590619 | 67952.65 | 1.84% |
| 2025-02-13 | 11.80 | 11.55 | -0.25 | -2.12% | 11.54 | 11.81 | 621415 | 72196.16 | 1.94% |
| 2025-02-12 | 11.54 | 11.80 | 0.26 | 2.25% | 11.48 | 11.80 | 818808 | 95278.79 | 2.56% |
| 2025-02-11 | 11.77 | 11.54 | -0.23 | -1.95% | 11.52 | 11.79 | 613908 | 71064.72 | 1.92% |
| 2025-02-10 | 11.80 | 11.77 | 0.03 | 0.26% | 11.72 | 11.87 | 699289 | 82374.61 | 2.18% |
| 2025-02-07 | 11.67 | 11.74 | 0.07 | 0.60% | 11.56 | 11.94 | 925939 | 108806.95 | 2.89% |
| 2025-02-06 | 11.34 | 11.67 | 0.29 | 2.55% | 11.28 | 11.70 | 725726 | 84093.54 | 2.27% |
| 2025-02-05 | 11.44 | 11.38 | 0.12 | 1.07% | 11.35 | 11.49 | 511998 | 58442.04 | 1.60% |
| 2025-01-27 | 11.60 | 11.26 | -0.32 | -2.76% | 11.26 | 11.66 | 517356 | 59051.69 | 1.61% |
| 2025-01-24 | 11.48 | 11.58 | 0.26 | 2.30% | 11.42 | 11.60 | 692159 | 79887.68 | 2.16% |
| 2025-01-23 | 11.56 | 11.32 | -0.11 | -0.96% | 11.32 | 11.74 | 626909 | 72130.23 | 1.96% |
| 2025-01-22 | 11.33 | 11.43 | 0.00 | 0.00% | 11.30 | 11.49 | 403923 | 46072.60 | 1.26% |
| 2025-01-21 | 11.48 | 11.43 | 0.04 | 0.35% | 11.29 | 11.50 | 443017 | 50488.40 | 1.38% |
| 2025-01-20 | 11.38 | 11.39 | 0.14 | 1.24% | 11.30 | 11.48 | 559239 | 63750.60 | 1.75% |
| 2025-01-17 | 11.15 | 11.25 | 0.08 | 0.72% | 11.09 | 11.40 | 599955 | 67534.70 | 1.87% |
| 2025-01-16 | 11.26 | 11.17 | -0.04 | -0.36% | 11.06 | 11.47 | 604688 | 67991.80 | 1.89% |
| 2025-01-15 | 11.26 | 11.21 | -0.05 | -0.44% | 11.16 | 11.31 | 582887 | 65460.88 | 1.82% |
| 2025-01-14 | 10.82 | 11.26 | 0.50 | 4.65% | 10.72 | 11.28 | 800707 | 88652.73 | 2.50% |
| 2025-01-13 | 10.55 | 10.76 | -0.07 | -0.65% | 10.50 | 10.84 | 468185 | 49985.16 | 1.46% |
| 2025-01-10 | 10.80 | 10.83 | -0.02 | -0.18% | 10.78 | 11.39 | 945512 | 104907.25 | 2.95% |
| 2025-01-09 | 10.71 | 10.85 | 0.07 | 0.65% | 10.67 | 10.97 | 473206 | 51501.27 | 1.48% |
| 2025-01-08 | 10.80 | 10.78 | -0.10 | -0.92% | 10.45 | 10.92 | 614265 | 65789.06 | 1.92% |
| 2025-01-07 | 10.59 | 10.88 | 0.33 | 3.13% | 10.52 | 10.92 | 614621 | 65934.21 | 1.92% |
| 2025-01-06 | 10.52 | 10.55 | 0.00 | 0.00% | 10.44 | 10.71 | 497513 | 52473.10 | 1.55% |
| 2025-01-03 | 10.88 | 10.55 | -0.26 | -2.41% | 10.52 | 10.94 | 798435 | 85402.79 | 2.49% |
| 2025-01-02 | 11.50 | 10.81 | -0.80 | -6.89% | 10.71 | 11.56 | 1218495 | 135054.02 | 3.80% |
| 2024-12-31 | 12.35 | 11.61 | -0.74 | -5.99% | 11.55 | 12.44 | 1177020 | 140568.56 | 3.67% |
| 2024-12-30 | 12.28 | 12.35 | 0.00 | 0.00% | 12.18 | 12.56 | 827552 | 102274.28 | 2.58% |
| 2024-12-27 | 12.51 | 12.35 | -0.23 | -1.83% | 12.28 | 12.62 | 1280787 | 159655.38 | 4.00% |
| 2024-12-26 | 12.16 | 12.58 | 0.42 | 3.45% | 12.02 | 12.59 | 1538886 | 191126.67 | 4.80% |
| 2024-12-25 | 12.09 | 12.16 | 0.07 | 0.58% | 12.02 | 12.20 | 810168 | 98262.88 | 2.53% |
| 2024-12-24 | 11.97 | 12.09 | 0.16 | 1.34% | 11.73 | 12.12 | 791258 | 94325.79 | 2.47% |
| 2024-12-23 | 12.22 | 11.93 | -0.27 | -2.21% | 11.91 | 12.32 | 967133 | 117214.05 | 3.02% |
| 2024-12-20 | 12.03 | 12.20 | 0.18 | 1.50% | 11.96 | 12.31 | 1308436 | 159273.73 | 4.08% |
| 2024-12-19 | 11.75 | 12.02 | 0.13 | 1.09% | 11.70 | 12.04 | 742171 | 88787.84 | 2.32% |
| 2024-12-18 | 11.68 | 11.89 | 0.21 | 1.80% | 11.64 | 11.96 | 579352 | 68620.18 | 1.81% |
| 2024-12-17 | 11.80 | 11.68 | -0.12 | -1.02% | 11.67 | 11.95 | 454298 | 53502.84 | 1.42% |
| 2024-12-16 | 11.95 | 11.80 | -0.15 | -1.26% | 11.76 | 12.03 | 570528 | 67826.39 | 1.78% |
| 2024-12-13 | 12.06 | 11.95 | -0.12 | -0.99% | 11.86 | 12.19 | 837155 | 100470.35 | 2.61% |
| 2024-12-12 | 12.05 | 12.07 | 0.00 | 0.00% | 11.87 | 12.09 | 617037 | 73971.84 | 1.93% |
| 2024-12-11 | 11.95 | 12.07 | 0.12 | 1.00% | 11.90 | 12.14 | 564920 | 67968.48 | 1.76% |
| 2024-12-10 | 12.25 | 11.95 | 0.10 | 0.84% | 11.90 | 12.30 | 800478 | 96828.78 | 2.50% |
| 2024-12-09 | 12.03 | 11.85 | -0.17 | -1.41% | 11.78 | 12.07 | 542817 | 64654.62 | 1.69% |
| 2024-12-06 | 11.92 | 12.02 | 0.10 | 0.84% | 11.78 | 12.09 | 733266 | 87660.42 | 2.29% |
| 2024-12-05 | 11.89 | 11.92 | -0.05 | -0.42% | 11.85 | 12.02 | 638894 | 76167.86 | 1.99% |
| 2024-12-04 | 12.24 | 11.97 | -0.05 | -0.42% | 11.92 | 12.38 | 989442 | 120422.03 | 3.09% |
| 2024-12-03 | 12.19 | 12.02 | -0.06 | -0.50% | 11.89 | 12.20 | 769651 | 92623.24 | 2.40% |
| 2024-12-02 | 11.84 | 12.08 | 0.24 | 2.03% | 11.81 | 12.14 | 850054 | 102314.85 | 2.65% |
| 2024-11-29 | 11.64 | 11.84 | 0.14 | 1.20% | 11.48 | 12.00 | 913748 | 107465.59 | 2.85% |
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。
