| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.44 | 6.50 | 0.04 | 0.62% | 6.39 | 6.54 | 203523 | 13172.69 | 3.32% |
| 2025-12-11 | 6.64 | 6.46 | -0.16 | -2.42% | 6.46 | 6.69 | 219643 | 14360.05 | 3.58% |
| 2025-12-10 | 6.60 | 6.62 | -0.03 | -0.45% | 6.53 | 6.79 | 249262 | 16543.37 | 4.07% |
| 2025-12-09 | 6.62 | 6.65 | 0.05 | 0.76% | 6.59 | 6.75 | 262012 | 17452.65 | 4.28% |
| 2025-12-08 | 6.50 | 6.60 | 0.12 | 1.85% | 6.48 | 6.65 | 262639 | 17243.07 | 4.29% |
| 2025-12-05 | 6.55 | 6.48 | -0.12 | -1.82% | 6.38 | 6.60 | 405511 | 26230.98 | 6.62% |
| 2025-12-04 | 6.98 | 6.60 | -0.29 | -4.21% | 6.60 | 7.12 | 421505 | 28620.70 | 6.88% |
| 2025-12-03 | 6.77 | 6.89 | -0.10 | -1.43% | 6.70 | 6.97 | 664336 | 45269.08 | 10.84% |
| 2025-12-02 | 6.63 | 6.99 | 0.16 | 2.34% | 6.63 | 7.05 | 1038614 | 71168.58 | 16.95% |
| 2025-12-01 | 6.83 | 6.83 | -0.76 | -10.01% | 6.83 | 6.98 | 229559 | 15691.71 | 3.75% |
| 2025-11-28 | 7.60 | 7.59 | -0.01 | -0.13% | 7.47 | 7.62 | 384856 | 29029.21 | 6.28% |
| 2025-11-27 | 7.83 | 7.60 | -0.25 | -3.18% | 7.46 | 8.01 | 862026 | 66116.30 | 14.07% |
| 2025-11-26 | 7.92 | 7.85 | -0.18 | -2.24% | 7.74 | 8.44 | 798828 | 63958.45 | 13.04% |
| 2025-11-25 | 7.94 | 8.03 | -0.15 | -1.83% | 7.67 | 8.28 | 906365 | 72421.05 | 14.79% |
| 2025-11-24 | 8.03 | 8.18 | 0.16 | 2.00% | 7.78 | 8.34 | 1106986 | 89360.94 | 18.07% |
| 2025-11-21 | 7.48 | 8.02 | 0.32 | 4.16% | 7.40 | 8.47 | 1442203 | 115996.91 | 23.54% |
| 2025-11-20 | 7.58 | 7.70 | 0.08 | 1.05% | 7.35 | 8.16 | 1163769 | 90880.91 | 18.99% |
| 2025-11-19 | 7.30 | 7.62 | 0.28 | 3.81% | 7.24 | 7.67 | 929552 | 70011.91 | 15.17% |
| 2025-11-18 | 7.31 | 7.34 | -0.04 | -0.54% | 7.29 | 7.58 | 581726 | 43129.34 | 9.49% |
| 2025-11-17 | 7.34 | 7.38 | 0.02 | 0.27% | 7.25 | 7.44 | 492429 | 36043.05 | 8.04% |
| 2025-11-14 | 7.41 | 7.36 | -0.21 | -2.77% | 7.34 | 7.52 | 741900 | 54968.80 | 12.11% |
| 2025-11-13 | 7.60 | 7.57 | 0.00 | 0.00% | 7.41 | 7.77 | 1457209 | 110384.46 | 23.78% |
| 2025-11-12 | 6.86 | 7.57 | 0.69 | 10.03% | 6.78 | 7.57 | 1010190 | 72713.05 | 16.49% |
| 2025-11-11 | 6.86 | 6.88 | 0.05 | 0.73% | 6.77 | 6.93 | 323878 | 22195.88 | 5.29% |
| 2025-11-10 | 6.73 | 6.83 | 0.10 | 1.49% | 6.72 | 6.88 | 399722 | 27299.00 | 6.52% |
| 2025-11-07 | 6.69 | 6.73 | 0.02 | 0.30% | 6.66 | 6.85 | 295483 | 19953.81 | 4.82% |
| 2025-11-06 | 6.71 | 6.71 | -0.02 | -0.30% | 6.66 | 6.74 | 173948 | 11631.90 | 2.84% |
| 2025-11-05 | 6.62 | 6.73 | 0.04 | 0.60% | 6.60 | 6.76 | 224402 | 15037.02 | 3.66% |
| 2025-11-04 | 6.66 | 6.69 | 0.02 | 0.30% | 6.60 | 6.73 | 218789 | 14574.24 | 3.57% |
| 2025-11-03 | 6.56 | 6.67 | 0.07 | 1.06% | 6.56 | 6.68 | 228073 | 15083.80 | 3.72% |
| 2025-10-31 | 6.51 | 6.60 | 0.09 | 1.38% | 6.47 | 6.65 | 245597 | 16175.40 | 4.01% |
| 2025-10-30 | 6.65 | 6.51 | -0.17 | -2.54% | 6.44 | 6.65 | 311722 | 20357.06 | 5.09% |
| 2025-10-29 | 6.70 | 6.68 | -0.02 | -0.30% | 6.63 | 6.72 | 246440 | 16406.26 | 4.02% |
| 2025-10-28 | 6.76 | 6.70 | -0.11 | -1.62% | 6.68 | 6.79 | 352240 | 23686.66 | 5.75% |
| 2025-10-27 | 6.87 | 6.81 | 0.11 | 1.64% | 6.80 | 7.05 | 510386 | 35183.48 | 8.33% |
| 2025-10-24 | 6.81 | 6.70 | -0.11 | -1.62% | 6.70 | 6.85 | 285213 | 19220.06 | 4.65% |
| 2025-10-23 | 6.77 | 6.81 | 0.01 | 0.15% | 6.62 | 6.81 | 298381 | 20051.48 | 4.87% |
| 2025-10-22 | 6.91 | 6.80 | -0.21 | -3.00% | 6.76 | 6.96 | 436355 | 29853.24 | 7.12% |
| 2025-10-21 | 6.85 | 7.01 | 0.18 | 2.64% | 6.77 | 7.04 | 569214 | 39405.95 | 9.29% |
| 2025-10-20 | 6.75 | 6.83 | 0.04 | 0.59% | 6.75 | 6.92 | 400829 | 27365.48 | 6.54% |
| 2025-10-17 | 6.73 | 6.79 | 0.06 | 0.89% | 6.67 | 7.05 | 587144 | 40137.11 | 9.58% |
| 2025-10-16 | 6.90 | 6.73 | -0.22 | -3.17% | 6.68 | 6.93 | 487416 | 32952.06 | 7.95% |
| 2025-10-15 | 6.95 | 6.95 | -0.08 | -1.14% | 6.77 | 7.02 | 621222 | 42680.61 | 10.14% |
| 2025-10-14 | 7.09 | 7.03 | -0.07 | -0.99% | 7.00 | 7.28 | 780347 | 55742.61 | 12.73% |
| 2025-10-13 | 6.89 | 7.10 | -0.14 | -1.93% | 6.82 | 7.14 | 643200 | 45368.21 | 10.50% |
| 2025-10-10 | 7.17 | 7.24 | 0.04 | 0.56% | 6.89 | 7.52 | 1237781 | 88415.02 | 20.20% |
| 2025-10-09 | 7.17 | 7.20 | 0.07 | 0.98% | 6.98 | 7.27 | 983043 | 69807.32 | 16.04% |
| 2025-09-30 | 7.50 | 7.13 | -0.77 | -9.75% | 7.12 | 7.60 | 1613537 | 118466.30 | 26.33% |
| 2025-09-29 | 8.12 | 7.90 | -0.88 | -10.02% | 7.90 | 8.62 | 1921616 | 155623.06 | 31.36% |
| 2025-09-26 | 9.50 | 8.78 | -0.98 | -10.04% | 8.78 | 9.56 | 718641 | 65486.61 | 11.73% |
| 2025-09-25 | 9.76 | 9.76 | 0.89 | 10.03% | 9.76 | 9.76 | 91103 | 8891.66 | 1.49% |
| 2025-09-24 | 8.87 | 8.87 | 0.81 | 10.05% | 8.87 | 8.87 | 75325 | 6681.36 | 1.23% |
| 2025-09-23 | 8.06 | 8.06 | 0.73 | 9.96% | 7.56 | 8.06 | 1259406 | 100058.25 | 20.55% |
| 2025-09-22 | 7.33 | 7.33 | 0.67 | 10.06% | 7.33 | 7.33 | 111950 | 8205.97 | 1.83% |
| 2025-09-19 | 6.05 | 6.66 | 0.61 | 10.08% | 6.02 | 6.66 | 620993 | 40417.66 | 10.13% |
| 2025-09-18 | 6.22 | 6.05 | -0.19 | -3.04% | 5.98 | 6.26 | 453477 | 27779.45 | 7.40% |
| 2025-09-17 | 5.96 | 6.24 | 0.27 | 4.52% | 5.94 | 6.57 | 688984 | 43540.54 | 11.24% |
| 2025-09-16 | 5.90 | 5.97 | 0.10 | 1.70% | 5.84 | 5.97 | 132478 | 7860.55 | 2.16% |
| 2025-09-15 | 5.92 | 5.87 | -0.04 | -0.68% | 5.84 | 5.95 | 109165 | 6409.92 | 1.78% |
| 2025-09-12 | 6.02 | 5.91 | -0.11 | -1.83% | 5.90 | 6.05 | 168160 | 10023.57 | 2.74% |
| 2025-09-11 | 5.97 | 6.02 | 0.01 | 0.17% | 5.84 | 6.03 | 198681 | 11780.41 | 3.24% |
| 2025-09-10 | 6.06 | 6.01 | -0.05 | -0.83% | 5.99 | 6.13 | 135773 | 8186.10 | 2.22% |
| 2025-09-09 | 6.11 | 6.06 | -0.09 | -1.46% | 6.03 | 6.18 | 154647 | 9440.19 | 2.52% |
| 2025-09-08 | 6.14 | 6.15 | 0.04 | 0.65% | 5.96 | 6.15 | 204920 | 12413.68 | 3.34% |
| 2025-09-05 | 6.03 | 6.11 | 0.09 | 1.50% | 5.97 | 6.12 | 187666 | 11379.33 | 3.06% |
| 2025-09-04 | 6.02 | 6.02 | 0.00 | 0.00% | 5.90 | 6.15 | 234556 | 14150.54 | 3.83% |
| 2025-09-03 | 6.05 | 6.02 | 0.01 | 0.17% | 5.83 | 6.16 | 249058 | 14944.41 | 4.06% |
| 2025-09-02 | 6.13 | 6.01 | -0.12 | -1.96% | 5.95 | 6.16 | 221563 | 13364.30 | 3.62% |
| 2025-09-01 | 6.25 | 6.13 | -0.01 | -0.16% | 6.09 | 6.26 | 174255 | 10755.42 | 2.84% |
| 2025-08-29 | 6.27 | 6.14 | -0.17 | -2.69% | 6.12 | 6.27 | 165690 | 10227.77 | 2.70% |
| 2025-08-28 | 6.13 | 6.31 | 0.17 | 2.77% | 5.99 | 6.31 | 307158 | 19021.37 | 5.01% |
| 2025-08-27 | 6.45 | 6.14 | -0.30 | -4.66% | 6.13 | 6.45 | 320997 | 20295.60 | 5.24% |
| 2025-08-26 | 6.39 | 6.44 | 0.06 | 0.94% | 6.37 | 6.51 | 344738 | 22263.97 | 5.63% |
| 2025-08-25 | 6.49 | 6.38 | -0.04 | -0.62% | 6.33 | 6.50 | 420617 | 26922.10 | 6.86% |
| 2025-08-22 | 6.43 | 6.42 | -0.04 | -0.62% | 6.30 | 6.48 | 262595 | 16805.30 | 4.29% |
| 2025-08-21 | 6.45 | 6.46 | 0.04 | 0.62% | 6.36 | 6.65 | 342118 | 22055.86 | 5.58% |
| 2025-08-20 | 6.38 | 6.42 | 0.02 | 0.31% | 6.28 | 6.45 | 297493 | 18960.50 | 4.85% |
| 2025-08-19 | 6.07 | 6.40 | 0.32 | 5.26% | 6.04 | 6.54 | 559454 | 35296.49 | 9.13% |
| 2025-08-18 | 6.05 | 6.08 | 0.04 | 0.66% | 6.05 | 6.17 | 211717 | 12941.46 | 3.46% |
| 2025-08-15 | 5.98 | 6.04 | 0.05 | 0.83% | 5.98 | 6.09 | 171591 | 10365.86 | 2.80% |
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。
