| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 44.00 | 43.00 | -0.23 | -0.53% | 42.67 | 45.23 | 34826 | 15262.56 | 4.36% |
| 2025-07-03 | 42.60 | 43.23 | 0.18 | 0.42% | 42.54 | 43.26 | 19131 | 8217.41 | 2.40% |
| 2025-07-02 | 43.51 | 43.05 | -1.39 | -3.13% | 42.45 | 43.85 | 39670 | 17056.00 | 4.97% |
| 2025-07-01 | 43.78 | 44.44 | 0.79 | 1.81% | 43.00 | 44.72 | 53869 | 23702.99 | 6.83% |
| 2025-06-30 | 42.05 | 43.65 | 1.68 | 4.00% | 42.03 | 43.87 | 41053 | 17743.94 | 5.20% |
| 2025-06-27 | 42.25 | 41.97 | -0.45 | -1.06% | 41.82 | 42.55 | 23990 | 10096.04 | 3.04% |
| 2025-06-26 | 42.53 | 42.42 | -0.45 | -1.05% | 42.20 | 43.76 | 43019 | 18508.63 | 5.45% |
| 2025-06-25 | 42.59 | 42.87 | -0.41 | -0.95% | 42.34 | 43.00 | 45652 | 19491.58 | 5.79% |
| 2025-06-24 | 41.50 | 43.28 | 1.93 | 4.67% | 41.26 | 43.40 | 56024 | 23847.67 | 7.15% |
| 2025-06-23 | 41.07 | 41.35 | -0.14 | -0.34% | 40.53 | 42.09 | 31574 | 13020.96 | 4.03% |
| 2025-06-20 | 40.18 | 41.49 | 1.30 | 3.23% | 39.71 | 42.00 | 51647 | 21194.22 | 6.59% |
| 2025-06-19 | 41.00 | 40.19 | -0.91 | -2.21% | 40.08 | 42.39 | 37486 | 15442.20 | 4.79% |
| 2025-06-18 | 40.83 | 41.10 | -0.30 | -0.72% | 40.32 | 41.66 | 30182 | 12396.25 | 3.85% |
| 2025-06-17 | 40.73 | 41.40 | 0.67 | 1.64% | 40.73 | 42.30 | 37739 | 15629.27 | 4.82% |
| 2025-06-16 | 40.87 | 40.73 | -0.72 | -1.74% | 40.50 | 42.02 | 40120 | 16383.02 | 5.12% |
| 2025-06-13 | 43.04 | 41.45 | -1.60 | -3.72% | 41.02 | 43.35 | 61665 | 25846.90 | 7.87% |
| 2025-06-12 | 40.90 | 43.05 | 2.20 | 5.39% | 39.28 | 43.42 | 69096 | 29083.28 | 8.82% |
| 2025-06-11 | 57.57 | 57.49 | -0.10 | -0.17% | 56.77 | 60.45 | 50918 | 29979.71 | 9.10% |
| 2025-06-10 | 59.89 | 57.59 | -1.52 | -2.57% | 56.41 | 61.72 | 58846 | 34336.13 | 10.52% |
| 2025-06-09 | 56.31 | 59.11 | 2.81 | 4.99% | 55.61 | 61.89 | 67517 | 39705.14 | 12.07% |
| 2025-06-06 | 53.80 | 56.30 | 3.00 | 5.63% | 53.33 | 56.60 | 43272 | 23964.27 | 7.73% |
| 2025-06-05 | 55.60 | 53.30 | -1.94 | -3.51% | 53.15 | 56.50 | 31849 | 17232.36 | 5.69% |
| 2025-06-04 | 53.28 | 55.24 | 1.76 | 3.29% | 53.15 | 55.97 | 27856 | 15277.10 | 4.98% |
| 2025-06-03 | 53.01 | 53.48 | 0.26 | 0.49% | 52.48 | 53.84 | 13966 | 7434.84 | 2.50% |
| 2025-05-30 | 53.00 | 53.22 | 0.22 | 0.42% | 52.55 | 54.08 | 16587 | 8870.19 | 2.96% |
| 2025-05-29 | 51.37 | 53.00 | 1.45 | 2.81% | 51.00 | 53.50 | 19402 | 10192.57 | 3.47% |
| 2025-05-28 | 52.22 | 51.55 | -0.65 | -1.25% | 51.50 | 52.37 | 11427 | 5915.62 | 2.04% |
| 2025-05-27 | 52.80 | 52.20 | -0.21 | -0.40% | 51.32 | 53.33 | 18239 | 9477.37 | 3.26% |
| 2025-05-26 | 52.00 | 52.41 | 0.00 | 0.00% | 51.03 | 52.52 | 16135 | 8390.52 | 2.88% |
| 2025-05-23 | 52.46 | 52.41 | -0.07 | -0.13% | 51.70 | 52.93 | 18744 | 9788.01 | 3.35% |
| 2025-05-22 | 51.80 | 52.48 | 0.68 | 1.31% | 51.19 | 53.91 | 33846 | 17936.95 | 6.05% |
| 2025-05-21 | 49.30 | 51.80 | -0.08 | -0.15% | 47.33 | 52.10 | 59020 | 29828.68 | 10.55% |
| 2025-05-20 | 50.62 | 51.88 | 1.27 | 2.51% | 49.35 | 52.00 | 27411 | 13968.89 | 5.63% |
| 2025-05-19 | 51.95 | 50.61 | -1.33 | -2.56% | 50.06 | 52.33 | 23652 | 12010.29 | 4.86% |
| 2025-05-16 | 52.50 | 51.94 | -0.93 | -1.76% | 51.80 | 53.18 | 13626 | 7149.17 | 2.80% |
| 2025-05-15 | 53.80 | 52.87 | -0.97 | -1.80% | 52.39 | 53.99 | 16269 | 8614.63 | 3.34% |
| 2025-05-14 | 55.50 | 53.84 | -1.66 | -2.99% | 53.65 | 55.74 | 18616 | 10124.45 | 3.82% |
| 2025-05-13 | 56.70 | 55.50 | -1.26 | -2.22% | 55.02 | 57.11 | 21770 | 12149.13 | 4.47% |
| 2025-05-12 | 54.39 | 56.76 | 2.65 | 4.90% | 54.30 | 57.54 | 29849 | 16847.28 | 6.13% |
| 2025-05-09 | 54.81 | 54.11 | -1.19 | -2.15% | 53.90 | 56.29 | 16346 | 8969.29 | 3.36% |
| 2025-05-08 | 54.67 | 55.30 | 0.30 | 0.55% | 54.48 | 55.63 | 16213 | 8933.47 | 3.33% |
| 2025-05-07 | 54.81 | 55.00 | 0.45 | 0.82% | 54.35 | 55.66 | 21610 | 11862.83 | 4.44% |
| 2025-05-06 | 53.40 | 54.55 | 0.99 | 1.85% | 53.27 | 55.24 | 16980 | 9224.56 | 3.49% |
| 2025-04-30 | 54.10 | 53.56 | 0.02 | 0.04% | 53.19 | 55.35 | 20857 | 11315.45 | 4.28% |
| 2025-04-29 | 53.70 | 53.54 | -0.71 | -1.31% | 52.65 | 54.50 | 13792 | 7401.01 | 2.83% |
| 2025-04-28 | 54.74 | 54.25 | 0.51 | 0.95% | 53.24 | 55.50 | 21119 | 11478.83 | 4.34% |
| 2025-04-25 | 55.60 | 53.74 | -1.86 | -3.35% | 53.65 | 56.65 | 24676 | 13407.23 | 5.07% |
| 2025-04-24 | 55.38 | 55.60 | -0.10 | -0.18% | 54.10 | 56.00 | 23320 | 12821.01 | 4.79% |
| 2025-04-23 | 56.55 | 55.70 | -0.80 | -1.42% | 55.33 | 56.73 | 16991 | 9484.33 | 3.49% |
| 2025-04-22 | 56.78 | 56.50 | -0.26 | -0.46% | 55.20 | 57.15 | 21922 | 12306.94 | 4.50% |
| 2025-04-21 | 54.20 | 56.76 | 2.19 | 4.01% | 54.00 | 57.26 | 35864 | 20184.19 | 7.36% |
| 2025-04-18 | 55.33 | 54.57 | -1.31 | -2.34% | 53.57 | 56.50 | 26885 | 14719.35 | 5.52% |
| 2025-04-17 | 55.60 | 55.88 | -0.95 | -1.67% | 55.18 | 57.98 | 37859 | 21275.41 | 7.77% |
| 2025-04-16 | 54.30 | 56.83 | 2.10 | 3.84% | 54.11 | 59.00 | 47162 | 26586.51 | 9.68% |
| 2025-04-15 | 53.00 | 54.73 | 1.23 | 2.30% | 52.94 | 56.20 | 38125 | 20934.61 | 7.83% |
| 2025-04-14 | 53.65 | 53.50 | -0.16 | -0.30% | 52.77 | 54.39 | 28575 | 15280.06 | 5.87% |
| 2025-04-11 | 52.27 | 53.66 | 0.27 | 0.51% | 52.10 | 54.68 | 45879 | 24733.33 | 9.42% |
| 2025-04-10 | 50.30 | 53.39 | 2.83 | 5.60% | 50.30 | 53.50 | 44849 | 23599.92 | 9.21% |
| 2025-04-09 | 47.41 | 50.56 | 2.74 | 5.73% | 45.00 | 51.95 | 41759 | 20693.37 | 8.57% |
| 2025-04-08 | 47.59 | 47.82 | 0.21 | 0.44% | 45.96 | 49.50 | 36472 | 17323.76 | 7.49% |
| 2025-04-07 | 51.00 | 47.61 | -5.29 | -10.00% | 47.61 | 52.29 | 35407 | 17429.46 | 7.27% |
| 2025-04-03 | 52.00 | 52.90 | 0.35 | 0.67% | 51.61 | 53.77 | 27566 | 14484.83 | 5.66% |
| 2025-04-02 | 49.77 | 52.55 | 2.77 | 5.56% | 49.66 | 52.73 | 35262 | 18322.55 | 7.24% |
| 2025-04-01 | 47.71 | 49.78 | 2.13 | 4.47% | 47.71 | 50.36 | 23483 | 11577.28 | 4.82% |
| 2025-03-31 | 47.40 | 47.65 | -2.75 | -5.46% | 46.50 | 48.90 | 31261 | 14949.39 | 6.42% |
| 2025-03-28 | 52.50 | 50.40 | -2.62 | -4.94% | 49.90 | 52.50 | 36353 | 18531.24 | 7.46% |
| 2025-03-27 | 50.10 | 53.02 | 2.75 | 5.47% | 49.32 | 54.05 | 47774 | 24854.43 | 9.81% |
| 2025-03-26 | 49.30 | 50.27 | 0.83 | 1.68% | 49.01 | 50.44 | 11820 | 5924.26 | 2.43% |
| 2025-03-25 | 49.45 | 49.44 | -0.13 | -0.26% | 48.60 | 49.90 | 10837 | 5337.88 | 2.22% |
| 2025-03-24 | 50.20 | 49.57 | -0.81 | -1.61% | 48.51 | 50.83 | 18652 | 9256.13 | 3.83% |
| 2025-03-21 | 49.61 | 50.38 | 0.36 | 0.72% | 49.16 | 51.00 | 18816 | 9391.09 | 3.86% |
| 2025-03-20 | 49.60 | 50.02 | 0.17 | 0.34% | 49.46 | 50.47 | 13727 | 6869.95 | 2.82% |
| 2025-03-19 | 49.46 | 49.85 | 0.37 | 0.75% | 48.58 | 50.35 | 15622 | 7744.46 | 3.21% |
| 2025-03-18 | 48.74 | 49.48 | 0.73 | 1.50% | 48.64 | 49.60 | 15054 | 7414.17 | 3.09% |
| 2025-03-17 | 48.56 | 48.75 | 0.19 | 0.39% | 47.67 | 49.79 | 14348 | 6955.48 | 2.95% |
| 2025-03-14 | 48.45 | 48.56 | 0.06 | 0.12% | 48.10 | 49.61 | 17045 | 8323.35 | 3.50% |
| 2025-03-13 | 48.05 | 48.50 | 0.09 | 0.19% | 47.55 | 48.74 | 15388 | 7401.12 | 3.16% |
| 2025-03-12 | 48.40 | 48.41 | 0.01 | 0.02% | 48.01 | 48.96 | 16132 | 7812.32 | 3.31% |
| 2025-03-11 | 46.75 | 48.40 | 0.62 | 1.30% | 46.72 | 48.58 | 27215 | 13058.28 | 5.59% |
| 2025-03-10 | 48.90 | 47.78 | -1.18 | -2.41% | 47.50 | 48.90 | 38335 | 18404.09 | 7.87% |
华亚智能(003043)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。
