| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 5.79 | 5.86 | 0.06 | 1.03% | 5.79 | 6.08 | 336125 | 19860.56 | 5.49% |
| 2025-05-20 | 5.76 | 5.80 | 0.04 | 0.69% | 5.73 | 5.90 | 185086 | 10715.61 | 3.02% |
| 2025-05-19 | 5.65 | 5.76 | 0.10 | 1.77% | 5.61 | 5.78 | 226665 | 12954.79 | 3.70% |
| 2025-05-16 | 5.62 | 5.66 | 0.04 | 0.71% | 5.56 | 5.75 | 195250 | 11079.00 | 3.19% |
| 2025-05-15 | 5.63 | 5.62 | -0.02 | -0.35% | 5.54 | 5.87 | 202660 | 11462.39 | 3.31% |
| 2025-05-14 | 5.60 | 5.64 | 0.03 | 0.53% | 5.58 | 5.76 | 192292 | 10887.89 | 3.14% |
| 2025-05-13 | 5.68 | 5.61 | 0.00 | 0.00% | 5.59 | 5.87 | 274870 | 15714.70 | 4.50% |
| 2025-05-12 | 5.58 | 5.61 | 0.03 | 0.54% | 5.52 | 5.63 | 150883 | 8407.28 | 2.47% |
| 2025-05-09 | 5.68 | 5.58 | -0.11 | -1.93% | 5.53 | 5.68 | 113087 | 6308.68 | 1.85% |
| 2025-05-08 | 5.66 | 5.69 | 0.00 | 0.00% | 5.63 | 5.71 | 171466 | 9727.00 | 2.81% |
| 2025-05-07 | 5.77 | 5.69 | 0.03 | 0.53% | 5.62 | 5.85 | 297014 | 16976.95 | 4.86% |
| 2025-05-06 | 5.35 | 5.66 | 0.36 | 6.79% | 5.33 | 5.67 | 350664 | 19424.75 | 5.74% |
| 2025-04-30 | 5.28 | 5.30 | 0.05 | 0.95% | 5.26 | 5.42 | 139041 | 7392.40 | 2.28% |
| 2025-04-29 | 5.24 | 5.25 | 0.12 | 2.34% | 5.11 | 5.39 | 181353 | 9580.52 | 2.97% |
| 2025-04-28 | 5.38 | 5.13 | -0.25 | -4.65% | 5.12 | 5.39 | 189707 | 9848.04 | 3.11% |
| 2025-04-25 | 5.45 | 5.38 | -0.07 | -1.28% | 5.34 | 5.49 | 170408 | 9195.27 | 2.79% |
| 2025-04-24 | 5.53 | 5.45 | -0.11 | -1.98% | 5.38 | 5.65 | 204473 | 11234.42 | 3.35% |
| 2025-04-23 | 5.67 | 5.56 | -0.17 | -2.97% | 5.52 | 5.67 | 281238 | 15709.75 | 4.60% |
| 2025-04-22 | 5.59 | 5.73 | 0.14 | 2.50% | 5.55 | 5.73 | 387099 | 21895.82 | 6.34% |
| 2025-04-21 | 5.44 | 5.59 | 0.00 | 0.00% | 5.44 | 5.69 | 343513 | 19117.88 | 5.62% |
| 2025-04-18 | 5.55 | 5.59 | 0.02 | 0.36% | 5.49 | 5.88 | 609212 | 34451.88 | 9.97% |
| 2025-04-17 | 5.01 | 5.57 | 0.51 | 10.08% | 4.97 | 5.57 | 200508 | 10877.70 | 3.28% |
| 2025-04-16 | 5.10 | 5.06 | -0.10 | -1.94% | 5.01 | 5.23 | 137848 | 7044.47 | 2.26% |
| 2025-04-15 | 5.25 | 5.16 | -0.09 | -1.71% | 5.11 | 5.26 | 176023 | 9104.49 | 2.88% |
| 2025-04-14 | 5.38 | 5.25 | 0.01 | 0.19% | 5.21 | 5.40 | 320905 | 16986.95 | 5.25% |
| 2025-04-11 | 4.72 | 5.24 | 0.48 | 10.08% | 4.67 | 5.24 | 134243 | 6851.53 | 2.20% |
| 2025-04-10 | 4.75 | 4.76 | 0.00 | 0.00% | 4.75 | 4.92 | 185266 | 8959.23 | 3.03% |
| 2025-04-09 | 4.74 | 4.76 | 0.04 | 0.85% | 4.26 | 4.76 | 260151 | 11799.58 | 4.26% |
| 2025-04-08 | 4.91 | 4.72 | -0.23 | -4.65% | 4.55 | 4.95 | 305745 | 14427.12 | 5.01% |
| 2025-04-07 | 5.26 | 4.95 | -0.55 | -10.00% | 4.95 | 5.45 | 252181 | 12939.32 | 4.13% |
| 2025-04-03 | 5.50 | 5.50 | -0.13 | -2.31% | 5.46 | 5.80 | 459120 | 25730.19 | 7.52% |
| 2025-04-02 | 5.15 | 5.63 | 0.51 | 9.96% | 5.10 | 5.63 | 339958 | 18656.86 | 5.57% |
| 2025-04-01 | 5.04 | 5.12 | 0.09 | 1.79% | 5.03 | 5.16 | 97287 | 4973.19 | 1.59% |
| 2025-03-31 | 5.17 | 5.03 | -0.14 | -2.71% | 4.98 | 5.20 | 137205 | 6942.77 | 2.25% |
| 2025-03-28 | 5.57 | 5.17 | -0.28 | -5.14% | 5.16 | 5.59 | 169587 | 9027.78 | 2.78% |
| 2025-03-27 | 5.40 | 5.45 | 0.10 | 1.87% | 5.25 | 5.52 | 187151 | 10121.79 | 3.06% |
| 2025-03-26 | 5.38 | 5.35 | 0.06 | 1.13% | 5.25 | 5.43 | 107906 | 5772.66 | 1.77% |
| 2025-03-25 | 5.31 | 5.29 | -0.02 | -0.38% | 5.21 | 5.35 | 94917 | 5005.45 | 1.55% |
| 2025-03-24 | 5.40 | 5.31 | -0.09 | -1.67% | 5.10 | 5.50 | 156822 | 8224.86 | 2.57% |
| 2025-03-21 | 5.58 | 5.40 | -0.17 | -3.05% | 5.40 | 5.64 | 110038 | 6033.16 | 1.80% |
| 2025-03-20 | 5.62 | 5.57 | -0.10 | -1.76% | 5.55 | 5.70 | 87784 | 4912.31 | 1.44% |
| 2025-03-19 | 5.62 | 5.67 | 0.09 | 1.61% | 5.55 | 5.74 | 160286 | 9032.43 | 2.62% |
| 2025-03-18 | 5.63 | 5.58 | -0.07 | -1.24% | 5.52 | 5.65 | 152932 | 8505.15 | 2.50% |
| 2025-03-17 | 5.71 | 5.65 | -0.07 | -1.22% | 5.64 | 5.77 | 144206 | 8196.62 | 2.36% |
| 2025-03-14 | 5.67 | 5.72 | 0.02 | 0.35% | 5.57 | 5.73 | 122269 | 6922.61 | 2.00% |
| 2025-03-13 | 5.85 | 5.70 | -0.19 | -3.23% | 5.62 | 5.87 | 173008 | 9894.00 | 2.83% |
| 2025-03-12 | 5.90 | 5.89 | 0.00 | 0.00% | 5.84 | 5.97 | 215447 | 12732.40 | 3.53% |
| 2025-03-11 | 5.70 | 5.89 | 0.12 | 2.08% | 5.68 | 6.23 | 266521 | 15772.68 | 4.36% |
| 2025-03-10 | 5.72 | 5.77 | 0.05 | 0.87% | 5.70 | 5.86 | 134548 | 7768.00 | 2.20% |
| 2025-03-07 | 5.79 | 5.72 | -0.06 | -1.04% | 5.67 | 5.89 | 160597 | 9241.01 | 2.63% |
| 2025-03-06 | 5.67 | 5.78 | 0.12 | 2.12% | 5.67 | 5.85 | 189204 | 10888.44 | 3.10% |
| 2025-03-05 | 5.80 | 5.66 | -0.15 | -2.58% | 5.58 | 5.80 | 175574 | 9943.08 | 2.87% |
| 2025-03-04 | 5.75 | 5.81 | 0.01 | 0.17% | 5.69 | 5.89 | 123472 | 7123.59 | 2.02% |
| 2025-03-03 | 5.72 | 5.80 | 0.11 | 1.93% | 5.68 | 5.82 | 167650 | 9678.87 | 2.74% |
| 2025-02-28 | 6.01 | 5.69 | -0.38 | -6.26% | 5.66 | 6.07 | 244474 | 14313.25 | 4.00% |
| 2025-02-27 | 6.17 | 6.07 | -0.18 | -2.88% | 6.02 | 6.45 | 361006 | 22219.68 | 5.91% |
| 2025-02-26 | 6.07 | 6.25 | 0.22 | 3.65% | 6.02 | 6.25 | 444455 | 27226.87 | 7.28% |
| 2025-02-25 | 5.97 | 6.03 | 0.03 | 0.50% | 5.85 | 6.10 | 371128 | 22214.71 | 6.08% |
| 2025-02-24 | 5.95 | 6.00 | 0.05 | 0.84% | 5.82 | 6.04 | 400783 | 23857.73 | 6.56% |
| 2025-02-21 | 5.85 | 5.95 | 0.06 | 1.02% | 5.75 | 6.00 | 413789 | 24324.01 | 6.77% |
| 2025-02-20 | 6.02 | 5.89 | -0.32 | -5.15% | 5.86 | 6.04 | 530196 | 31347.44 | 8.68% |
| 2025-02-19 | 6.03 | 6.21 | 0.27 | 4.55% | 5.71 | 6.42 | 929456 | 56174.52 | 15.22% |
| 2025-02-18 | 5.42 | 5.94 | 0.54 | 10.00% | 5.40 | 5.94 | 178850 | 10377.94 | 2.93% |
| 2025-02-17 | 5.28 | 5.40 | 0.11 | 2.08% | 5.23 | 5.44 | 231088 | 12343.36 | 3.78% |
| 2025-02-14 | 5.31 | 5.29 | -0.05 | -0.94% | 5.25 | 5.36 | 159969 | 8495.61 | 2.62% |
| 2025-02-13 | 5.47 | 5.34 | -0.10 | -1.84% | 5.32 | 5.50 | 174336 | 9413.50 | 2.85% |
| 2025-02-12 | 5.33 | 5.44 | 0.09 | 1.68% | 5.32 | 5.50 | 233615 | 12631.41 | 3.82% |
| 2025-02-11 | 5.48 | 5.35 | -0.13 | -2.37% | 5.29 | 5.48 | 188458 | 10063.35 | 3.09% |
| 2025-02-10 | 5.40 | 5.48 | 0.18 | 3.40% | 5.31 | 5.50 | 233500 | 12637.86 | 3.82% |
| 2025-02-07 | 5.27 | 5.30 | 0.03 | 0.57% | 5.22 | 5.42 | 262804 | 13983.88 | 4.30% |
| 2025-02-06 | 5.14 | 5.27 | 0.11 | 2.13% | 5.02 | 5.30 | 279109 | 14380.97 | 4.57% |
| 2025-02-05 | 5.25 | 5.16 | 0.05 | 0.98% | 5.11 | 5.38 | 348859 | 18183.98 | 5.71% |
| 2025-01-27 | 5.57 | 5.11 | -0.51 | -9.07% | 5.07 | 5.77 | 496825 | 26732.85 | 8.13% |
| 2025-01-24 | 5.73 | 5.62 | -0.08 | -1.40% | 5.55 | 6.21 | 759078 | 44766.10 | 12.43% |
| 2025-01-23 | 5.38 | 5.70 | 0.52 | 10.04% | 5.19 | 5.70 | 527432 | 28587.45 | 8.63% |
| 2025-01-22 | 4.69 | 5.18 | 0.47 | 9.98% | 4.62 | 5.18 | 188704 | 9454.90 | 3.09% |
| 2025-01-21 | 4.77 | 4.71 | -0.06 | -1.26% | 4.64 | 4.82 | 114631 | 5385.14 | 1.88% |
| 2025-01-20 | 5.00 | 4.77 | -0.20 | -4.02% | 4.60 | 5.03 | 211708 | 10051.29 | 3.47% |
| 2025-01-17 | 4.86 | 4.97 | 0.09 | 1.84% | 4.80 | 5.00 | 120505 | 5934.33 | 1.97% |
| 2025-01-16 | 4.78 | 4.88 | 0.10 | 2.09% | 4.78 | 4.93 | 112396 | 5479.98 | 1.84% |
华软科技(002453)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。
