| 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 | 5.35 | 5.25 | -0.03 | -0.57% | 5.15 | 5.35 | 116331 | 6091.31 | 4.06% |
| 2025-10-24 | 5.34 | 5.28 | -0.05 | -0.94% | 5.15 | 5.38 | 132246 | 6974.44 | 4.61% |
| 2025-10-23 | 5.29 | 5.33 | 0.08 | 1.52% | 5.19 | 5.33 | 100093 | 5263.57 | 3.49% |
| 2025-10-22 | 5.22 | 5.25 | 0.07 | 1.35% | 5.12 | 5.28 | 94345 | 4945.64 | 3.29% |
| 2025-10-21 | 5.05 | 5.18 | 0.13 | 2.57% | 5.02 | 5.18 | 103194 | 5288.03 | 3.60% |
| 2025-10-20 | 4.97 | 5.05 | 0.09 | 1.81% | 4.95 | 5.05 | 87092 | 4361.05 | 3.04% |
| 2025-10-17 | 4.96 | 4.96 | 0.00 | 0.00% | 4.92 | 5.03 | 62244 | 3091.98 | 2.17% |
| 2025-10-16 | 5.05 | 4.96 | -0.08 | -1.59% | 4.93 | 5.08 | 61010 | 3038.50 | 2.13% |
| 2025-10-15 | 4.98 | 5.04 | 0.04 | 0.80% | 4.93 | 5.07 | 85558 | 4283.89 | 2.98% |
| 2025-10-14 | 4.96 | 5.00 | 0.04 | 0.81% | 4.92 | 5.04 | 75629 | 3765.72 | 2.64% |
| 2025-10-13 | 4.88 | 4.96 | -0.06 | -1.20% | 4.67 | 4.97 | 91943 | 4492.16 | 3.21% |
| 2025-10-10 | 4.91 | 5.02 | 0.10 | 2.03% | 4.85 | 5.03 | 80242 | 3990.83 | 2.80% |
| 2025-10-09 | 4.93 | 4.92 | -0.01 | -0.20% | 4.81 | 4.97 | 82397 | 4024.41 | 2.87% |
| 2025-09-30 | 4.89 | 4.93 | 0.05 | 1.02% | 4.88 | 4.99 | 72455 | 3577.75 | 2.53% |
| 2025-09-29 | 4.81 | 4.88 | 0.05 | 1.04% | 4.70 | 4.91 | 75835 | 3672.41 | 2.64% |
| 2025-09-26 | 4.76 | 4.83 | 0.06 | 1.26% | 4.69 | 4.90 | 69786 | 3359.31 | 2.43% |
| 2025-09-25 | 4.84 | 4.77 | -0.08 | -1.65% | 4.72 | 4.89 | 73687 | 3534.89 | 2.57% |
| 2025-09-24 | 4.71 | 4.85 | 0.16 | 3.41% | 4.62 | 4.86 | 114528 | 5493.90 | 3.99% |
| 2025-09-23 | 4.78 | 4.69 | -0.12 | -2.49% | 4.48 | 4.79 | 179724 | 8299.33 | 6.27% |
| 2025-09-22 | 4.94 | 4.81 | -0.14 | -2.83% | 4.76 | 4.97 | 90838 | 4373.78 | 3.17% |
| 2025-09-19 | 5.03 | 4.95 | -0.05 | -1.00% | 4.89 | 5.04 | 92151 | 4555.76 | 3.21% |
| 2025-09-18 | 5.14 | 5.00 | -0.13 | -2.53% | 4.89 | 5.15 | 94741 | 4790.08 | 3.30% |
| 2025-09-17 | 5.23 | 5.13 | -0.07 | -1.35% | 5.11 | 5.24 | 73750 | 3803.56 | 2.57% |
| 2025-09-16 | 5.05 | 5.20 | 0.16 | 3.17% | 5.04 | 5.26 | 135931 | 7003.97 | 4.74% |
| 2025-09-15 | 5.03 | 5.04 | -0.01 | -0.20% | 5.01 | 5.07 | 61431 | 3090.46 | 2.14% |
| 2025-09-12 | 5.09 | 5.05 | -0.04 | -0.79% | 5.00 | 5.13 | 72389 | 3661.40 | 2.52% |
| 2025-09-11 | 5.10 | 5.09 | -0.01 | -0.20% | 4.97 | 5.10 | 91617 | 4610.43 | 3.19% |
| 2025-09-10 | 5.04 | 5.10 | 0.06 | 1.19% | 5.00 | 5.11 | 78256 | 3964.09 | 2.73% |
| 2025-09-09 | 5.04 | 5.04 | 0.00 | 0.00% | 4.99 | 5.09 | 91867 | 4632.22 | 3.20% |
| 2025-09-08 | 4.99 | 5.04 | 0.09 | 1.82% | 4.91 | 5.08 | 111764 | 5605.56 | 3.90% |
| 2025-09-05 | 4.99 | 4.95 | -0.01 | -0.20% | 4.83 | 5.00 | 110949 | 5455.74 | 3.87% |
| 2025-09-04 | 4.87 | 4.96 | 0.16 | 3.33% | 4.79 | 5.11 | 193114 | 9620.55 | 6.73% |
| 2025-09-03 | 4.95 | 4.80 | -0.13 | -2.64% | 4.78 | 4.98 | 106961 | 5217.91 | 3.73% |
| 2025-09-02 | 4.87 | 4.93 | 0.07 | 1.44% | 4.72 | 4.96 | 160027 | 7741.36 | 5.58% |
| 2025-09-01 | 4.78 | 4.86 | 0.06 | 1.25% | 4.74 | 4.94 | 150346 | 7309.17 | 5.24% |
| 2025-08-29 | 4.94 | 4.80 | -0.14 | -2.83% | 4.76 | 5.00 | 172877 | 8344.27 | 6.03% |
| 2025-08-28 | 5.03 | 4.94 | -0.07 | -1.40% | 4.75 | 5.19 | 180719 | 8952.81 | 6.30% |
| 2025-08-27 | 5.23 | 5.01 | -0.22 | -4.21% | 5.01 | 5.30 | 140737 | 7254.93 | 4.91% |
| 2025-08-26 | 5.22 | 5.23 | 0.02 | 0.38% | 5.12 | 5.29 | 104156 | 5459.78 | 3.63% |
| 2025-08-25 | 5.25 | 5.21 | -0.04 | -0.76% | 5.16 | 5.29 | 121544 | 6338.89 | 4.24% |
| 2025-08-22 | 5.39 | 5.25 | -0.15 | -2.78% | 5.20 | 5.39 | 142746 | 7498.68 | 4.98% |
| 2025-08-21 | 5.34 | 5.40 | 0.09 | 1.69% | 5.25 | 5.40 | 107066 | 5697.27 | 3.73% |
| 2025-08-20 | 5.21 | 5.31 | 0.07 | 1.34% | 5.18 | 5.31 | 92833 | 4876.09 | 3.24% |
| 2025-08-19 | 5.07 | 5.24 | 0.19 | 3.76% | 4.97 | 5.32 | 167924 | 8732.02 | 5.86% |
| 2025-08-18 | 5.16 | 5.05 | -0.02 | -0.39% | 5.01 | 5.27 | 152417 | 7843.94 | 5.31% |
| 2025-08-15 | 5.14 | 5.07 | -0.09 | -1.74% | 5.05 | 5.21 | 112122 | 5751.38 | 3.91% |
| 2025-08-14 | 5.35 | 5.16 | -0.17 | -3.19% | 5.13 | 5.36 | 83655 | 4378.23 | 2.92% |
| 2025-08-13 | 5.42 | 5.33 | -0.09 | -1.66% | 5.30 | 5.44 | 90783 | 4855.28 | 3.17% |
| 2025-08-12 | 5.43 | 5.42 | -0.01 | -0.18% | 5.40 | 5.48 | 71134 | 3870.22 | 2.48% |
| 2025-08-11 | 5.36 | 5.43 | 0.09 | 1.69% | 5.33 | 5.46 | 84304 | 4561.42 | 2.94% |
| 2025-08-08 | 5.38 | 5.34 | 0.01 | 0.19% | 5.23 | 5.39 | 80806 | 4284.77 | 2.82% |
| 2025-08-07 | 5.40 | 5.33 | -0.05 | -0.93% | 5.32 | 5.47 | 92497 | 4965.67 | 3.23% |
| 2025-08-06 | 5.34 | 5.38 | 0.06 | 1.13% | 5.27 | 5.41 | 88671 | 4733.83 | 3.09% |
| 2025-08-05 | 5.24 | 5.32 | 0.08 | 1.53% | 5.24 | 5.33 | 86405 | 4574.91 | 3.01% |
| 2025-08-04 | 5.17 | 5.24 | 0.08 | 1.55% | 5.08 | 5.26 | 96632 | 5034.34 | 3.37% |
| 2025-08-01 | 5.09 | 5.16 | 0.05 | 0.98% | 5.06 | 5.18 | 90796 | 4662.10 | 3.17% |
| 2025-07-31 | 5.21 | 5.11 | -0.09 | -1.73% | 5.06 | 5.23 | 98987 | 5082.72 | 3.45% |
| 2025-07-30 | 5.17 | 5.20 | 0.05 | 0.97% | 5.11 | 5.23 | 83614 | 4321.92 | 2.92% |
| 2025-07-29 | 5.25 | 5.15 | -0.06 | -1.15% | 5.08 | 5.25 | 113817 | 5865.42 | 3.97% |
| 2025-07-28 | 5.18 | 5.21 | 0.03 | 0.58% | 5.15 | 5.21 | 78002 | 4046.57 | 2.72% |
| 2025-07-25 | 5.12 | 5.18 | 0.06 | 1.17% | 5.09 | 5.18 | 83111 | 4270.76 | 2.90% |
| 2025-07-24 | 5.10 | 5.12 | 0.03 | 0.59% | 5.08 | 5.18 | 78353 | 4016.82 | 2.73% |
| 2025-07-23 | 5.18 | 5.09 | -0.05 | -0.97% | 5.08 | 5.18 | 77054 | 3943.77 | 2.69% |
| 2025-07-22 | 5.17 | 5.14 | -0.03 | -0.58% | 5.11 | 5.21 | 78592 | 4045.68 | 2.74% |
| 2025-07-21 | 5.13 | 5.17 | 0.06 | 1.17% | 5.12 | 5.21 | 74115 | 3836.95 | 2.58% |
| 2025-07-18 | 5.09 | 5.11 | 0.03 | 0.59% | 5.03 | 5.13 | 73885 | 3756.87 | 2.58% |
| 2025-07-17 | 5.15 | 5.08 | -0.05 | -0.97% | 5.06 | 5.18 | 69732 | 3557.72 | 2.43% |
| 2025-07-16 | 5.12 | 5.13 | 0.01 | 0.20% | 5.06 | 5.19 | 96898 | 4979.96 | 3.38% |
| 2025-07-15 | 5.21 | 5.12 | -0.13 | -2.48% | 5.03 | 5.27 | 120640 | 6153.95 | 4.21% |
| 2025-07-14 | 5.20 | 5.25 | 0.09 | 1.74% | 5.16 | 5.30 | 104907 | 5498.09 | 3.66% |
| 2025-07-11 | 5.18 | 5.16 | -0.03 | -0.58% | 5.11 | 5.22 | 54996 | 2837.23 | 1.92% |
| 2025-07-10 | 5.20 | 5.19 | 0.00 | 0.00% | 5.13 | 5.26 | 63696 | 3303.96 | 2.22% |
| 2025-07-09 | 5.18 | 5.19 | 0.01 | 0.19% | 5.12 | 5.22 | 72981 | 3768.64 | 2.54% |
| 2025-07-08 | 5.21 | 5.18 | 0.00 | 0.00% | 5.09 | 5.22 | 81327 | 4187.95 | 2.84% |
| 2025-07-07 | 5.07 | 5.18 | 0.09 | 1.77% | 5.02 | 5.20 | 91103 | 4693.82 | 3.18% |
| 2025-07-04 | 5.14 | 5.09 | -0.03 | -0.59% | 5.07 | 5.25 | 113861 | 5862.02 | 3.97% |
| 2025-07-03 | 5.08 | 5.12 | 0.02 | 0.39% | 5.08 | 5.17 | 82609 | 4242.49 | 2.88% |
| 2025-07-02 | 5.08 | 5.10 | -0.01 | -0.20% | 5.01 | 5.14 | 81998 | 4151.19 | 2.86% |
| 2025-07-01 | 5.07 | 5.11 | 0.02 | 0.39% | 5.02 | 5.12 | 94298 | 4790.82 | 3.29% |
| 2025-06-30 | 4.98 | 5.09 | 0.11 | 2.21% | 4.93 | 5.10 | 121283 | 6098.94 | 4.23% |
华斯股份(002494)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。
