| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 14.99 | 15.16 | 0.17 | 1.13% | 14.92 | 15.31 | 55919 | 8486.46 | 0.62% |
| 2025-04-01 | 14.72 | 14.99 | 0.27 | 1.83% | 14.51 | 15.04 | 85198 | 12603.65 | 0.95% |
| 2025-03-31 | 15.25 | 14.72 | -0.58 | -3.79% | 14.70 | 15.33 | 92351 | 13818.34 | 1.03% |
| 2025-03-28 | 15.34 | 15.30 | -0.10 | -0.65% | 15.25 | 15.44 | 60096 | 9196.37 | 0.67% |
| 2025-03-27 | 15.36 | 15.40 | 0.02 | 0.13% | 15.27 | 15.52 | 52685 | 8112.15 | 0.59% |
| 2025-03-26 | 15.43 | 15.38 | -0.07 | -0.45% | 15.34 | 15.50 | 53518 | 8241.32 | 0.60% |
| 2025-03-25 | 15.46 | 15.45 | 0.00 | 0.00% | 15.36 | 15.74 | 79143 | 12294.83 | 0.88% |
| 2025-03-24 | 15.46 | 15.45 | -0.08 | -0.52% | 15.29 | 15.64 | 76102 | 11774.46 | 0.85% |
| 2025-03-21 | 15.56 | 15.53 | -0.07 | -0.45% | 15.45 | 15.80 | 67770 | 10561.54 | 0.89% |
| 2025-03-20 | 15.60 | 15.60 | 0.00 | 0.00% | 15.54 | 15.67 | 42107 | 6568.12 | 0.55% |
| 2025-03-19 | 15.71 | 15.60 | -0.28 | -1.76% | 15.54 | 15.80 | 83290 | 13003.86 | 1.10% |
| 2025-03-18 | 15.91 | 15.88 | -0.03 | -0.19% | 15.88 | 16.04 | 51376 | 8187.55 | 0.68% |
| 2025-03-17 | 15.88 | 15.91 | 0.07 | 0.44% | 15.80 | 16.04 | 65542 | 10427.00 | 0.86% |
| 2025-03-14 | 15.65 | 15.84 | 0.16 | 1.02% | 15.60 | 15.84 | 62201 | 9794.75 | 0.82% |
| 2025-03-13 | 15.76 | 15.68 | -0.18 | -1.13% | 15.53 | 15.81 | 64879 | 10159.41 | 0.85% |
| 2025-03-12 | 16.00 | 15.86 | -0.12 | -0.75% | 15.62 | 16.05 | 100972 | 15934.13 | 1.33% |
| 2025-03-11 | 15.93 | 15.98 | -0.05 | -0.31% | 15.71 | 15.99 | 96796 | 15336.98 | 1.27% |
| 2025-03-10 | 16.08 | 16.03 | 0.10 | 0.63% | 15.93 | 16.23 | 70815 | 11367.67 | 0.93% |
| 2025-03-07 | 16.20 | 15.93 | -0.36 | -2.21% | 15.82 | 16.28 | 76189 | 12187.06 | 1.00% |
| 2025-03-06 | 16.33 | 16.29 | -0.03 | -0.18% | 16.12 | 16.42 | 75118 | 12223.84 | 0.99% |
| 2025-03-05 | 16.31 | 16.32 | -0.11 | -0.67% | 16.11 | 16.74 | 80228 | 13138.12 | 1.06% |
| 2025-03-04 | 16.00 | 16.43 | 0.44 | 2.75% | 15.92 | 16.78 | 157361 | 25779.26 | 2.07% |
| 2025-03-03 | 15.85 | 15.99 | 0.39 | 2.50% | 15.67 | 16.27 | 115418 | 18557.92 | 1.52% |
| 2025-02-28 | 15.95 | 15.60 | -0.51 | -3.17% | 15.60 | 16.18 | 92899 | 14710.44 | 1.22% |
| 2025-02-27 | 15.86 | 16.11 | 0.41 | 2.61% | 15.63 | 16.17 | 118221 | 18906.98 | 1.56% |
| 2025-02-26 | 15.59 | 15.70 | 0.14 | 0.90% | 15.54 | 16.02 | 107895 | 17028.79 | 1.42% |
| 2025-02-25 | 15.77 | 15.56 | -0.32 | -2.02% | 15.42 | 15.80 | 104720 | 16319.94 | 1.38% |
| 2025-02-24 | 16.19 | 15.88 | -0.31 | -1.91% | 15.83 | 16.28 | 112074 | 17955.72 | 1.48% |
| 2025-02-21 | 15.90 | 16.19 | 0.37 | 2.34% | 15.88 | 16.22 | 119141 | 19219.21 | 1.57% |
| 2025-02-20 | 16.06 | 15.82 | -0.25 | -1.56% | 15.70 | 16.06 | 60754 | 9598.45 | 0.80% |
| 2025-02-19 | 15.98 | 16.07 | 0.08 | 0.50% | 15.75 | 16.15 | 85204 | 13630.32 | 1.12% |
| 2025-02-18 | 15.72 | 15.99 | 0.33 | 2.11% | 15.67 | 16.26 | 117711 | 18857.26 | 1.55% |
| 2025-02-17 | 16.03 | 15.66 | -0.37 | -2.31% | 15.60 | 16.05 | 96076 | 15103.87 | 1.27% |
| 2025-02-14 | 16.01 | 16.03 | -0.05 | -0.31% | 15.91 | 16.14 | 66394 | 10634.00 | 0.87% |
| 2025-02-13 | 16.10 | 16.08 | -0.01 | -0.06% | 15.96 | 16.17 | 50354 | 8095.86 | 0.66% |
| 2025-02-12 | 16.31 | 16.09 | -0.24 | -1.47% | 16.00 | 16.41 | 86080 | 13894.20 | 1.13% |
| 2025-02-11 | 16.34 | 16.33 | 0.01 | 0.06% | 16.08 | 16.44 | 51900 | 8425.93 | 0.68% |
| 2025-02-10 | 16.70 | 16.32 | -0.36 | -2.16% | 16.25 | 16.80 | 100818 | 16524.15 | 1.33% |
| 2025-02-07 | 16.63 | 16.68 | 0.08 | 0.48% | 16.46 | 16.87 | 65642 | 10964.10 | 0.86% |
| 2025-02-06 | 16.34 | 16.60 | 0.18 | 1.10% | 16.24 | 16.61 | 42364 | 6978.93 | 0.56% |
| 2025-02-05 | 16.82 | 16.42 | -0.38 | -2.26% | 16.40 | 16.90 | 73451 | 12170.68 | 0.97% |
| 2025-01-27 | 17.15 | 16.80 | -0.35 | -2.04% | 16.77 | 17.22 | 47216 | 7987.06 | 0.62% |
| 2025-01-24 | 16.74 | 17.15 | 0.35 | 2.08% | 16.68 | 17.18 | 55866 | 9540.00 | 0.74% |
| 2025-01-23 | 17.15 | 16.80 | -0.23 | -1.35% | 16.77 | 17.20 | 53426 | 9058.86 | 0.70% |
| 2025-01-22 | 17.11 | 17.03 | -0.17 | -0.99% | 16.75 | 17.29 | 55838 | 9461.04 | 0.74% |
| 2025-01-21 | 17.28 | 17.20 | -0.05 | -0.29% | 17.00 | 17.50 | 59702 | 10266.45 | 0.79% |
| 2025-01-20 | 17.10 | 17.25 | 0.25 | 1.47% | 17.10 | 17.75 | 73996 | 12891.25 | 0.97% |
| 2025-01-17 | 16.87 | 17.00 | 0.13 | 0.77% | 16.82 | 17.56 | 64151 | 11020.58 | 0.84% |
| 2025-01-16 | 16.95 | 16.87 | -0.04 | -0.24% | 16.84 | 17.19 | 50125 | 8519.32 | 0.66% |
| 2025-01-15 | 17.25 | 16.91 | -0.39 | -2.25% | 16.86 | 17.46 | 59487 | 10182.89 | 0.78% |
| 2025-01-14 | 16.45 | 17.30 | 0.90 | 5.49% | 16.36 | 17.30 | 95860 | 16384.45 | 1.26% |
| 2025-01-13 | 16.70 | 16.40 | -0.57 | -3.36% | 16.30 | 17.09 | 55080 | 9155.09 | 0.73% |
| 2025-01-10 | 16.80 | 16.97 | 0.10 | 0.59% | 16.80 | 17.26 | 61716 | 10555.37 | 0.81% |
| 2025-01-09 | 16.99 | 16.87 | -0.19 | -1.11% | 16.85 | 17.30 | 51127 | 8693.70 | 0.67% |
| 2025-01-08 | 16.41 | 17.06 | 0.59 | 3.58% | 16.27 | 17.24 | 86990 | 14600.47 | 1.15% |
| 2025-01-07 | 15.93 | 16.47 | 0.55 | 3.45% | 15.85 | 16.58 | 56317 | 9162.81 | 0.74% |
| 2025-01-06 | 16.20 | 15.98 | -0.26 | -1.60% | 15.90 | 16.37 | 46178 | 7434.60 | 0.61% |
| 2025-01-03 | 16.32 | 16.24 | -0.07 | -0.43% | 16.14 | 16.62 | 49405 | 8082.69 | 0.65% |
| 2025-01-02 | 16.88 | 16.31 | -0.58 | -3.43% | 16.03 | 16.99 | 89833 | 14795.82 | 1.18% |
| 2024-12-31 | 17.09 | 16.89 | -0.22 | -1.29% | 16.81 | 17.17 | 44892 | 7615.98 | 0.59% |
| 2024-12-30 | 17.03 | 17.11 | 0.03 | 0.18% | 17.03 | 17.38 | 51070 | 8788.60 | 0.67% |
| 2024-12-27 | 17.06 | 17.08 | 0.01 | 0.06% | 16.97 | 17.35 | 47075 | 8072.24 | 0.62% |
| 2024-12-26 | 16.77 | 17.07 | 0.21 | 1.25% | 16.77 | 17.12 | 51545 | 8753.73 | 0.68% |
| 2024-12-25 | 17.09 | 16.86 | -0.20 | -1.17% | 16.74 | 17.10 | 39396 | 6639.59 | 0.52% |
| 2024-12-24 | 16.42 | 17.06 | 0.62 | 3.77% | 16.41 | 17.13 | 92364 | 15644.34 | 1.22% |
| 2024-12-23 | 17.11 | 16.44 | -0.64 | -3.75% | 16.41 | 17.28 | 108973 | 18277.15 | 1.44% |
| 2024-12-20 | 17.52 | 17.08 | -0.46 | -2.62% | 17.06 | 17.54 | 96404 | 16583.20 | 1.27% |
| 2024-12-19 | 17.02 | 17.54 | 0.44 | 2.57% | 16.93 | 17.58 | 120780 | 21046.84 | 1.59% |
| 2024-12-18 | 17.19 | 17.10 | -0.04 | -0.23% | 17.05 | 17.63 | 76913 | 13329.19 | 1.01% |
| 2024-12-17 | 16.99 | 17.14 | 0.11 | 0.65% | 16.89 | 17.44 | 88664 | 15287.03 | 1.17% |
| 2024-12-16 | 16.85 | 17.03 | 0.26 | 1.55% | 16.84 | 17.22 | 66978 | 11429.06 | 0.88% |
| 2024-12-13 | 17.11 | 16.77 | -0.39 | -2.27% | 16.77 | 17.23 | 61733 | 10442.87 | 0.81% |
| 2024-12-12 | 17.02 | 17.16 | 0.18 | 1.06% | 16.93 | 17.18 | 50461 | 8607.94 | 0.66% |
| 2024-12-11 | 17.02 | 16.98 | -0.14 | -0.82% | 16.93 | 17.22 | 56461 | 9632.60 | 0.74% |
| 2024-12-10 | 17.62 | 17.12 | -0.21 | -1.21% | 17.06 | 17.79 | 103879 | 18115.06 | 1.37% |
| 2024-12-09 | 17.35 | 17.33 | -0.02 | -0.12% | 17.20 | 17.54 | 52858 | 9168.66 | 0.70% |
| 2024-12-06 | 17.04 | 17.35 | 0.31 | 1.82% | 17.00 | 17.48 | 75503 | 13064.02 | 0.99% |
| 2024-12-05 | 16.98 | 17.04 | 0.01 | 0.06% | 16.92 | 17.11 | 38914 | 6620.17 | 0.51% |
| 2024-12-04 | 17.14 | 17.03 | -0.19 | -1.10% | 16.95 | 17.26 | 47022 | 8018.56 | 0.62% |
| 2024-12-03 | 17.18 | 17.22 | 0.04 | 0.23% | 17.08 | 17.38 | 62477 | 10755.84 | 0.82% |
华明装备(002270)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。
