| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-13 | 20.18 | 20.02 | -0.07 | -0.35% | 19.80 | 20.20 | 277603 | 55515.81 | 3.10% |
| 2025-08-12 | 18.37 | 20.09 | 1.83 | 10.02% | 18.30 | 20.09 | 355227 | 69553.26 | 3.96% |
| 2025-08-11 | 18.23 | 18.26 | 0.15 | 0.83% | 18.22 | 18.83 | 108162 | 19963.21 | 1.21% |
| 2025-08-08 | 17.60 | 18.11 | -0.12 | -0.66% | 17.43 | 18.26 | 90706 | 16214.16 | 1.01% |
| 2025-08-07 | 18.31 | 18.23 | -0.12 | -0.65% | 18.01 | 18.38 | 49402 | 8988.61 | 0.55% |
| 2025-08-06 | 17.84 | 18.35 | 0.47 | 2.63% | 17.80 | 18.46 | 83182 | 15172.50 | 0.93% |
| 2025-08-05 | 17.62 | 17.88 | 0.28 | 1.59% | 17.60 | 17.90 | 42629 | 7599.59 | 0.48% |
| 2025-08-04 | 17.46 | 17.60 | 0.05 | 0.28% | 17.41 | 17.66 | 42413 | 7437.00 | 0.47% |
| 2025-08-01 | 17.60 | 17.55 | -0.05 | -0.28% | 17.51 | 17.80 | 55978 | 9886.39 | 0.62% |
| 2025-07-31 | 17.60 | 17.60 | 0.00 | 0.00% | 17.50 | 17.90 | 64088 | 11343.69 | 0.72% |
| 2025-07-30 | 17.55 | 17.60 | -0.02 | -0.11% | 17.45 | 17.64 | 50481 | 8867.19 | 0.56% |
| 2025-07-29 | 17.59 | 17.62 | 0.04 | 0.23% | 17.39 | 17.64 | 54046 | 9463.55 | 0.60% |
| 2025-07-28 | 17.74 | 17.58 | -0.16 | -0.90% | 17.48 | 17.77 | 38005 | 6689.11 | 0.42% |
| 2025-07-25 | 17.74 | 17.74 | 0.04 | 0.23% | 17.56 | 17.84 | 35352 | 6267.70 | 0.39% |
| 2025-07-24 | 17.63 | 17.70 | 0.07 | 0.40% | 17.53 | 17.76 | 71916 | 12685.26 | 0.80% |
| 2025-07-23 | 18.25 | 17.63 | -0.55 | -3.03% | 17.53 | 18.35 | 166636 | 29652.96 | 1.86% |
| 2025-07-22 | 17.98 | 18.18 | 0.41 | 2.31% | 17.79 | 18.36 | 204820 | 36977.09 | 2.29% |
| 2025-07-21 | 17.07 | 17.77 | 0.88 | 5.21% | 17.07 | 17.79 | 120696 | 21094.66 | 1.35% |
| 2025-07-18 | 17.18 | 16.89 | -0.31 | -1.80% | 16.75 | 17.23 | 72468 | 12226.78 | 0.81% |
| 2025-07-17 | 17.21 | 17.20 | -0.02 | -0.12% | 17.06 | 17.38 | 55921 | 9625.42 | 0.62% |
| 2025-07-16 | 17.11 | 17.22 | 0.10 | 0.58% | 17.00 | 17.33 | 55165 | 9488.80 | 0.62% |
| 2025-07-15 | 16.85 | 17.12 | 0.27 | 1.60% | 16.74 | 17.13 | 93225 | 15877.91 | 1.04% |
| 2025-07-14 | 16.33 | 16.85 | 0.53 | 3.25% | 16.25 | 16.89 | 94744 | 15770.34 | 1.06% |
| 2025-07-11 | 16.25 | 16.32 | 0.07 | 0.43% | 16.22 | 16.44 | 65719 | 10726.20 | 0.73% |
| 2025-07-10 | 16.50 | 16.25 | -0.29 | -1.75% | 16.21 | 16.65 | 97851 | 16022.22 | 1.09% |
| 2025-07-09 | 16.53 | 16.54 | 0.06 | 0.36% | 16.50 | 16.72 | 53061 | 8813.49 | 0.59% |
| 2025-07-08 | 17.02 | 16.70 | -0.34 | -2.00% | 16.40 | 17.03 | 89035 | 14816.80 | 0.99% |
| 2025-07-07 | 17.03 | 17.04 | 0.10 | 0.59% | 16.94 | 17.25 | 77797 | 13291.93 | 0.87% |
| 2025-07-04 | 16.78 | 16.94 | 0.19 | 1.13% | 16.73 | 16.99 | 50561 | 8537.34 | 0.56% |
| 2025-07-03 | 16.92 | 16.75 | -0.07 | -0.42% | 16.75 | 17.08 | 64760 | 10942.98 | 0.72% |
| 2025-07-02 | 16.78 | 16.82 | 0.12 | 0.72% | 16.72 | 16.97 | 76195 | 12829.07 | 0.85% |
| 2025-07-01 | 16.74 | 16.70 | -0.04 | -0.24% | 16.60 | 16.81 | 48530 | 8101.94 | 0.54% |
| 2025-06-30 | 16.75 | 16.74 | 0.01 | 0.06% | 16.61 | 16.81 | 47231 | 7890.52 | 0.53% |
| 2025-06-27 | 16.86 | 16.73 | -0.13 | -0.77% | 16.70 | 16.99 | 68761 | 11550.48 | 0.77% |
| 2025-06-26 | 17.09 | 16.86 | -0.23 | -1.35% | 16.77 | 17.19 | 85905 | 14540.17 | 0.96% |
| 2025-06-25 | 17.12 | 17.09 | -0.01 | -0.06% | 16.95 | 17.38 | 100854 | 17285.57 | 1.13% |
| 2025-06-24 | 17.29 | 17.10 | -0.21 | -1.21% | 17.04 | 17.44 | 131459 | 22572.07 | 1.47% |
| 2025-06-23 | 17.36 | 17.31 | -0.21 | -1.20% | 17.20 | 17.87 | 148264 | 25694.39 | 1.65% |
| 2025-06-20 | 17.27 | 17.52 | 0.29 | 1.68% | 17.20 | 17.80 | 163028 | 28760.49 | 1.82% |
| 2025-06-19 | 17.40 | 17.23 | -0.18 | -1.03% | 17.08 | 17.74 | 153265 | 26554.38 | 1.71% |
| 2025-06-18 | 17.15 | 17.41 | 0.26 | 1.52% | 17.00 | 17.46 | 116469 | 20089.86 | 1.30% |
| 2025-06-17 | 16.23 | 17.15 | 0.96 | 5.93% | 16.19 | 17.20 | 148747 | 24980.30 | 1.66% |
| 2025-06-16 | 16.01 | 16.19 | 0.29 | 1.82% | 15.98 | 16.28 | 55206 | 8890.14 | 0.62% |
| 2025-06-13 | 15.94 | 15.90 | -0.10 | -0.63% | 15.81 | 16.10 | 36572 | 5822.95 | 0.41% |
| 2025-06-12 | 15.68 | 16.00 | 0.29 | 1.85% | 15.56 | 16.08 | 54343 | 8635.78 | 0.61% |
| 2025-06-11 | 15.66 | 15.71 | 0.02 | 0.13% | 15.64 | 15.85 | 29888 | 4699.44 | 0.33% |
| 2025-06-10 | 15.51 | 15.69 | 0.23 | 1.49% | 15.44 | 15.90 | 50933 | 8007.83 | 0.57% |
| 2025-06-09 | 15.70 | 15.46 | -0.17 | -1.09% | 15.42 | 15.72 | 49725 | 7732.74 | 0.55% |
| 2025-06-06 | 15.68 | 15.63 | -0.06 | -0.38% | 15.52 | 15.68 | 27530 | 4294.82 | 0.31% |
| 2025-06-05 | 15.51 | 15.69 | 0.21 | 1.36% | 15.49 | 15.73 | 42726 | 6690.69 | 0.48% |
| 2025-06-04 | 15.29 | 15.48 | 0.24 | 1.57% | 15.20 | 15.54 | 52592 | 8127.85 | 0.59% |
| 2025-06-03 | 15.16 | 15.24 | -0.01 | -0.07% | 15.03 | 15.32 | 39888 | 6062.12 | 0.45% |
| 2025-05-30 | 15.34 | 15.25 | -0.15 | -0.97% | 15.18 | 15.35 | 26605 | 4053.76 | 0.30% |
| 2025-05-29 | 15.30 | 15.40 | 0.10 | 0.65% | 15.10 | 15.44 | 39055 | 5974.79 | 0.44% |
| 2025-05-28 | 15.26 | 15.30 | 0.04 | 0.26% | 15.16 | 15.35 | 30955 | 4726.90 | 0.35% |
| 2025-05-27 | 15.27 | 15.26 | -0.01 | -0.07% | 15.10 | 15.29 | 29105 | 4421.49 | 0.32% |
| 2025-05-26 | 15.51 | 15.27 | -0.28 | -1.80% | 15.14 | 15.59 | 52578 | 8052.34 | 0.59% |
| 2025-05-23 | 15.80 | 15.55 | -0.24 | -1.52% | 15.55 | 15.97 | 48849 | 7701.20 | 0.55% |
| 2025-05-22 | 15.52 | 15.79 | 0.17 | 1.09% | 15.52 | 15.88 | 50634 | 7973.35 | 0.56% |
| 2025-05-21 | 15.42 | 15.62 | 0.10 | 0.64% | 15.42 | 15.64 | 26360 | 4101.07 | 0.29% |
| 2025-05-20 | 15.44 | 15.52 | 0.05 | 0.32% | 15.32 | 15.58 | 47898 | 7409.87 | 0.53% |
| 2025-05-19 | 15.38 | 15.47 | 0.02 | 0.13% | 15.38 | 15.56 | 27680 | 4281.87 | 0.31% |
| 2025-05-16 | 15.57 | 15.45 | -0.13 | -0.83% | 15.45 | 15.75 | 37119 | 5791.05 | 0.41% |
| 2025-05-15 | 15.41 | 15.58 | 0.17 | 1.10% | 15.34 | 15.60 | 49038 | 7602.12 | 0.55% |
| 2025-05-14 | 15.35 | 15.41 | -0.04 | -0.26% | 15.30 | 15.48 | 38400 | 5912.86 | 0.43% |
| 2025-05-13 | 15.51 | 15.45 | 0.04 | 0.26% | 15.40 | 15.58 | 30220 | 4672.05 | 0.34% |
| 2025-05-12 | 15.60 | 15.41 | -0.13 | -0.84% | 15.33 | 15.71 | 47165 | 7287.96 | 0.53% |
| 2025-05-09 | 15.60 | 15.54 | -0.06 | -0.38% | 15.54 | 15.69 | 36108 | 5630.73 | 0.40% |
| 2025-05-08 | 15.22 | 15.60 | 0.34 | 2.23% | 15.20 | 15.62 | 57159 | 8854.71 | 0.64% |
| 2025-05-07 | 15.37 | 15.26 | -0.01 | -0.07% | 15.21 | 15.75 | 86879 | 13436.40 | 0.97% |
| 2025-05-06 | 15.07 | 15.27 | 0.27 | 1.80% | 14.96 | 15.28 | 70919 | 10771.51 | 0.79% |
| 2025-04-30 | 14.78 | 15.00 | 0.19 | 1.28% | 14.77 | 15.05 | 50560 | 7565.45 | 0.56% |
| 2025-04-29 | 14.94 | 14.81 | -0.10 | -0.67% | 14.71 | 14.98 | 56522 | 8376.05 | 0.63% |
| 2025-04-28 | 15.15 | 14.91 | -0.27 | -1.78% | 14.91 | 15.20 | 60217 | 9043.55 | 0.67% |
| 2025-04-25 | 15.24 | 15.18 | -0.02 | -0.13% | 15.12 | 15.29 | 46281 | 7029.87 | 0.52% |
| 2025-04-24 | 15.10 | 15.20 | 0.05 | 0.33% | 15.03 | 15.50 | 77404 | 11842.00 | 0.86% |
| 2025-04-23 | 15.12 | 15.15 | 0.07 | 0.46% | 14.99 | 15.32 | 95358 | 14411.61 | 1.06% |
| 2025-04-22 | 14.90 | 15.08 | 0.17 | 1.14% | 14.66 | 15.31 | 136612 | 20602.57 | 1.52% |
| 2025-04-21 | 14.49 | 14.91 | 1.10 | 7.97% | 14.37 | 15.09 | 157551 | 23300.43 | 1.76% |
| 2025-04-18 | 13.76 | 13.81 | -0.01 | -0.07% | 13.68 | 14.03 | 38271 | 5280.14 | 0.43% |
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。
