| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-01 | 10.02 | 9.91 | -0.11 | -1.10% | 9.85 | 10.09 | 487105 | 48461.92 | 1.52% |
| 2025-07-31 | 10.10 | 10.02 | -0.08 | -0.79% | 9.97 | 10.19 | 554769 | 55933.41 | 1.73% |
| 2025-07-30 | 10.18 | 10.10 | -0.11 | -1.08% | 9.99 | 10.27 | 603788 | 61184.75 | 1.88% |
| 2025-07-29 | 10.30 | 10.21 | -0.13 | -1.26% | 10.16 | 10.37 | 718092 | 73455.70 | 2.24% |
| 2025-07-28 | 10.40 | 10.34 | -0.05 | -0.48% | 10.32 | 10.46 | 636460 | 66029.77 | 1.99% |
| 2025-07-25 | 10.36 | 10.39 | 0.09 | 0.87% | 10.17 | 10.48 | 840585 | 86574.11 | 2.62% |
| 2025-07-24 | 10.29 | 10.30 | 0.02 | 0.19% | 10.18 | 10.34 | 763249 | 78298.53 | 2.38% |
| 2025-07-23 | 10.01 | 10.28 | 0.28 | 2.80% | 9.95 | 10.43 | 1266688 | 129140.73 | 3.95% |
| 2025-07-22 | 10.00 | 10.00 | 0.01 | 0.10% | 9.92 | 10.05 | 561320 | 56105.29 | 1.75% |
| 2025-07-21 | 9.99 | 9.99 | 0.00 | 0.00% | 9.92 | 10.00 | 459993 | 45836.55 | 1.44% |
| 2025-07-18 | 9.92 | 9.99 | 0.07 | 0.71% | 9.92 | 10.11 | 622464 | 62258.93 | 1.94% |
| 2025-07-17 | 9.85 | 9.92 | 0.03 | 0.30% | 9.80 | 9.92 | 414282 | 40927.04 | 1.29% |
| 2025-07-16 | 9.83 | 9.89 | 0.10 | 1.02% | 9.81 | 10.00 | 560301 | 55564.56 | 1.75% |
| 2025-07-15 | 9.87 | 9.79 | -0.09 | -0.91% | 9.73 | 9.93 | 419880 | 41197.27 | 1.31% |
| 2025-07-14 | 9.98 | 9.88 | -0.05 | -0.50% | 9.85 | 9.99 | 434891 | 43003.79 | 1.36% |
| 2025-07-11 | 9.77 | 9.93 | 0.16 | 1.64% | 9.69 | 9.97 | 820784 | 81092.95 | 2.56% |
| 2025-07-10 | 9.75 | 9.77 | 0.01 | 0.10% | 9.67 | 9.82 | 580130 | 56515.12 | 1.81% |
| 2025-07-09 | 9.92 | 9.76 | -0.16 | -1.61% | 9.71 | 9.93 | 744677 | 73067.70 | 2.32% |
| 2025-07-08 | 9.88 | 9.92 | 0.08 | 0.81% | 9.84 | 9.95 | 728478 | 72110.01 | 2.27% |
| 2025-07-07 | 9.86 | 9.84 | -0.05 | -0.51% | 9.81 | 9.95 | 525004 | 51718.63 | 1.64% |
| 2025-07-04 | 10.04 | 9.89 | -0.20 | -1.98% | 9.87 | 10.07 | 1027368 | 102173.00 | 3.21% |
| 2025-07-03 | 10.03 | 10.09 | -0.02 | -0.20% | 9.97 | 10.20 | 1066183 | 107376.72 | 3.33% |
| 2025-07-02 | 10.45 | 10.11 | -0.67 | -6.22% | 10.08 | 10.45 | 2171948 | 222051.44 | 6.78% |
| 2025-07-01 | 10.05 | 10.78 | 0.68 | 6.73% | 9.95 | 11.11 | 3604782 | 385278.44 | 11.25% |
| 2025-06-30 | 10.26 | 10.10 | 0.14 | 1.41% | 10.01 | 10.36 | 2486527 | 252128.25 | 7.76% |
| 2025-06-27 | 9.20 | 9.96 | 0.91 | 10.06% | 9.13 | 9.96 | 2069240 | 200440.89 | 6.46% |
| 2025-06-26 | 9.15 | 9.05 | -0.10 | -1.09% | 9.04 | 9.19 | 413715 | 37724.03 | 1.29% |
| 2025-06-25 | 9.09 | 9.15 | 0.07 | 0.77% | 9.01 | 9.17 | 533877 | 48559.73 | 1.67% |
| 2025-06-24 | 8.92 | 9.08 | 0.17 | 1.91% | 8.92 | 9.08 | 458931 | 41437.55 | 1.43% |
| 2025-06-23 | 8.72 | 8.91 | 0.15 | 1.71% | 8.69 | 8.96 | 375681 | 33444.92 | 1.17% |
| 2025-06-20 | 8.84 | 8.76 | -0.09 | -1.02% | 8.76 | 8.98 | 258505 | 22873.09 | 0.81% |
| 2025-06-19 | 8.93 | 8.85 | -0.11 | -1.23% | 8.83 | 9.00 | 305518 | 27228.17 | 0.95% |
| 2025-06-18 | 8.89 | 8.96 | 0.07 | 0.79% | 8.81 | 9.00 | 372698 | 33243.14 | 1.16% |
| 2025-06-17 | 8.79 | 8.89 | 0.13 | 1.48% | 8.74 | 8.92 | 304601 | 26940.84 | 0.95% |
| 2025-06-16 | 8.70 | 8.76 | 0.02 | 0.23% | 8.68 | 8.79 | 180809 | 15833.93 | 0.56% |
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。
