| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 7.39 | 7.36 | -0.03 | -0.41% | 7.31 | 7.48 | 235295 | 17358.74 | 4.65% | 0.00 |
| 2025-08-22 | 7.34 | 7.39 | 0.01 | 0.14% | 7.32 | 7.42 | 206732 | 15243.65 | 4.08% | 0.00 |
| 2025-08-21 | 7.47 | 7.38 | -0.08 | -1.07% | 7.31 | 7.52 | 217681 | 16069.91 | 4.30% | 0.00 |
| 2025-08-20 | 7.23 | 7.46 | 0.20 | 2.75% | 7.17 | 7.47 | 244877 | 17921.68 | 4.84% | 0.00 |
| 2025-08-19 | 7.16 | 7.26 | 0.07 | 0.97% | 7.12 | 7.29 | 212582 | 15403.10 | 4.20% | 45.00 |
| 2025-08-18 | 6.98 | 7.19 | 0.22 | 3.16% | 6.98 | 7.22 | 272783 | 19522.81 | 5.39% | 3.00 |
| 2025-08-15 | 6.96 | 6.97 | 0.01 | 0.14% | 6.94 | 7.01 | 163322 | 11388.45 | 3.23% | 0.00 |
| 2025-08-14 | 7.15 | 6.96 | -0.18 | -2.52% | 6.93 | 7.19 | 198611 | 13957.85 | 3.92% | 0.00 |
| 2025-08-13 | 7.27 | 7.14 | -0.08 | -1.11% | 7.10 | 7.29 | 216784 | 15545.76 | 4.28% | 0.00 |
| 2025-08-12 | 7.19 | 7.22 | 0.03 | 0.42% | 7.11 | 7.33 | 229664 | 16584.04 | 4.54% | 0.00 |
| 2025-08-11 | 7.10 | 7.19 | 0.09 | 1.27% | 7.10 | 7.28 | 169450 | 12173.75 | 3.35% | 0.00 |
| 2025-08-08 | 7.16 | 7.10 | -0.09 | -1.25% | 7.06 | 7.19 | 166796 | 11839.20 | 3.29% | 0.00 |
| 2025-08-07 | 7.22 | 7.19 | -0.03 | -0.42% | 7.16 | 7.30 | 177082 | 12772.46 | 3.50% | 0.00 |
| 2025-08-06 | 7.14 | 7.22 | 0.09 | 1.26% | 7.08 | 7.24 | 224963 | 16180.23 | 4.44% | 0.00 |
| 2025-08-05 | 7.04 | 7.13 | 0.11 | 1.57% | 7.04 | 7.17 | 191948 | 13628.10 | 3.79% | 50.00 |
| 2025-08-04 | 7.00 | 7.02 | -0.04 | -0.57% | 6.93 | 7.08 | 158961 | 11130.11 | 3.14% | 0.00 |
| 2025-08-01 | 6.96 | 7.06 | 0.14 | 2.02% | 6.86 | 7.07 | 232620 | 16311.95 | 4.59% | 0.00 |
| 2025-07-31 | 7.03 | 6.92 | -0.07 | -1.00% | 6.90 | 7.18 | 260146 | 18292.59 | 5.14% | 0.00 |
| 2025-07-30 | 7.06 | 6.99 | -0.08 | -1.13% | 6.91 | 7.11 | 277620 | 19449.63 | 5.48% | 0.00 |
| 2025-07-29 | 7.30 | 7.07 | -0.13 | -1.81% | 7.02 | 7.35 | 402335 | 28625.65 | 7.95% | 0.00 |
| 2025-07-28 | 6.81 | 7.20 | 0.40 | 5.88% | 6.78 | 7.35 | 716089 | 51320.24 | 14.14% | 33.00 |
| 2025-07-25 | 6.74 | 6.80 | 0.07 | 1.04% | 6.70 | 6.81 | 127661 | 8648.51 | 2.96% | 0.00 |
| 2025-07-24 | 6.66 | 6.73 | 0.04 | 0.60% | 6.66 | 6.73 | 117032 | 7844.19 | 2.71% | 0.00 |
| 2025-07-23 | 6.81 | 6.69 | -0.14 | -2.05% | 6.67 | 6.84 | 174586 | 11772.20 | 4.04% | 0.00 |
| 2025-07-22 | 6.90 | 6.83 | -0.11 | -1.59% | 6.81 | 6.97 | 155025 | 10632.70 | 3.59% | 0.00 |
| 2025-07-21 | 6.92 | 6.94 | 0.04 | 0.58% | 6.90 | 6.96 | 108949 | 7555.64 | 2.52% | 0.00 |
| 2025-07-18 | 7.01 | 6.90 | -0.11 | -1.57% | 6.89 | 7.02 | 156053 | 10806.94 | 3.61% | 0.00 |
| 2025-07-17 | 6.85 | 7.01 | 0.17 | 2.49% | 6.79 | 7.07 | 231939 | 16140.27 | 5.37% | 0.00 |
| 2025-07-16 | 6.82 | 6.84 | 0.02 | 0.29% | 6.78 | 6.94 | 139299 | 9553.72 | 3.23% | 0.00 |
| 2025-07-15 | 6.83 | 6.82 | -0.05 | -0.73% | 6.73 | 6.93 | 120376 | 8197.36 | 2.79% | 0.00 |
| 2025-07-14 | 6.91 | 6.87 | -0.04 | -0.58% | 6.79 | 6.91 | 95812 | 6547.35 | 2.22% | 0.00 |
| 2025-07-11 | 6.86 | 6.91 | 0.04 | 0.58% | 6.81 | 6.94 | 116256 | 7994.56 | 2.69% | 14.00 |
| 2025-07-10 | 6.83 | 6.87 | 0.03 | 0.44% | 6.79 | 6.94 | 107154 | 7348.01 | 2.48% | 0.00 |
| 2025-07-09 | 6.84 | 6.84 | -0.02 | -0.29% | 6.79 | 6.92 | 105316 | 7225.32 | 2.44% | 0.00 |
| 2025-07-08 | 6.73 | 6.86 | 0.13 | 1.93% | 6.69 | 6.88 | 114664 | 7824.59 | 2.66% | 0.00 |
| 2025-07-07 | 6.72 | 6.73 | -0.02 | -0.30% | 6.69 | 6.78 | 91195 | 6137.18 | 2.11% | 0.00 |
| 2025-07-04 | 6.94 | 6.75 | -0.19 | -2.74% | 6.73 | 6.95 | 125336 | 8524.01 | 2.90% | 41.00 |
| 2025-07-03 | 6.77 | 6.94 | 0.16 | 2.36% | 6.75 | 6.95 | 119452 | 8232.89 | 2.77% | 0.00 |
| 2025-07-02 | 6.85 | 6.78 | -0.06 | -0.88% | 6.71 | 6.88 | 99771 | 6743.51 | 2.31% | 0.00 |
| 2025-07-01 | 6.95 | 6.84 | -0.10 | -1.44% | 6.80 | 6.97 | 102324 | 7022.79 | 2.37% | 0.00 |
| 2025-06-30 | 6.82 | 6.94 | 0.10 | 1.46% | 6.82 | 6.97 | 113783 | 7887.01 | 2.64% | 0.00 |
| 2025-06-27 | 6.74 | 6.84 | 0.10 | 1.48% | 6.73 | 6.90 | 148574 | 10165.94 | 3.44% | 0.00 |
| 2025-06-26 | 6.68 | 6.74 | 0.07 | 1.05% | 6.61 | 6.83 | 139109 | 9374.84 | 3.22% | 0.00 |
| 2025-06-25 | 6.64 | 6.67 | 0.05 | 0.76% | 6.53 | 6.69 | 114595 | 7573.72 | 2.65% | 0.00 |
| 2025-06-24 | 6.48 | 6.62 | 0.17 | 2.64% | 6.46 | 6.65 | 135686 | 8937.94 | 3.14% | 0.00 |
| 2025-06-23 | 6.30 | 6.45 | 0.10 | 1.57% | 6.24 | 6.48 | 114697 | 7348.32 | 2.66% | 0.00 |
| 2025-06-20 | 6.40 | 6.35 | -0.09 | -1.40% | 6.27 | 6.47 | 107506 | 6855.44 | 2.49% | 0.00 |
| 2025-06-19 | 6.58 | 6.44 | -0.16 | -2.42% | 6.40 | 6.65 | 109583 | 7120.11 | 2.54% | 33.00 |
| 2025-06-18 | 6.57 | 6.60 | -0.04 | -0.60% | 6.50 | 6.63 | 107335 | 7050.08 | 2.49% | 123.00 |
| 2025-06-17 | 6.78 | 6.64 | -0.07 | -1.04% | 6.58 | 6.78 | 118486 | 7857.56 | 2.74% | 1.00 |
| 2025-06-16 | 6.60 | 6.71 | 0.10 | 1.51% | 6.52 | 6.80 | 168727 | 11342.32 | 3.91% | 0.00 |
| 2025-06-13 | 6.96 | 6.61 | -0.41 | -5.84% | 6.58 | 6.98 | 297784 | 20057.56 | 6.90% | 0.00 |
| 2025-06-12 | 6.94 | 7.02 | 0.06 | 0.86% | 6.91 | 7.27 | 347194 | 24578.04 | 8.04% | 0.00 |
| 2025-06-11 | 6.99 | 6.96 | -0.02 | -0.29% | 6.96 | 7.07 | 117806 | 8266.36 | 2.73% | 0.00 |
| 2025-06-10 | 7.14 | 6.98 | -0.16 | -2.24% | 6.86 | 7.17 | 185462 | 12987.18 | 4.30% | 0.00 |
| 2025-06-09 | 6.98 | 7.14 | 0.16 | 2.29% | 6.98 | 7.14 | 128357 | 9100.29 | 2.97% | 0.00 |
| 2025-06-06 | 6.93 | 6.98 | 0.02 | 0.29% | 6.88 | 7.02 | 116794 | 8130.15 | 2.70% | 20.00 |
| 2025-06-05 | 6.92 | 6.96 | 0.05 | 0.72% | 6.83 | 7.00 | 138674 | 9592.05 | 3.21% | 0.00 |
| 2025-06-04 | 7.00 | 6.91 | -0.09 | -1.29% | 6.89 | 7.03 | 163212 | 11354.42 | 3.78% | 0.00 |
| 2025-06-03 | 7.15 | 7.00 | -0.19 | -2.64% | 6.90 | 7.23 | 232339 | 16364.61 | 5.38% | 0.00 |
| 2025-05-30 | 7.16 | 7.19 | 0.03 | 0.42% | 7.09 | 7.29 | 203502 | 14627.85 | 4.71% | 0.00 |
| 2025-05-29 | 6.90 | 7.16 | 0.23 | 3.32% | 6.87 | 7.25 | 182771 | 12996.61 | 4.23% | 100.00 |
| 2025-05-28 | 7.02 | 6.93 | -0.11 | -1.56% | 6.85 | 7.08 | 84275 | 5834.25 | 1.95% | 0.00 |
| 2025-05-27 | 7.10 | 7.04 | -0.06 | -0.85% | 6.92 | 7.14 | 106441 | 7468.99 | 2.47% | 0.00 |
| 2025-05-26 | 6.95 | 7.10 | 0.15 | 2.16% | 6.93 | 7.18 | 143151 | 10080.16 | 3.32% | 0.00 |
| 2025-05-23 | 6.97 | 6.95 | -0.02 | -0.29% | 6.88 | 7.24 | 178717 | 12646.32 | 4.14% | 0.00 |
| 2025-05-22 | 7.01 | 6.97 | -0.04 | -0.57% | 6.92 | 7.13 | 85253 | 5973.76 | 1.97% | 0.00 |
| 2025-05-21 | 7.24 | 7.01 | -0.23 | -3.18% | 6.98 | 7.25 | 96225 | 6797.86 | 2.23% | 0.00 |
| 2025-05-20 | 7.05 | 7.24 | 0.17 | 2.40% | 7.01 | 7.27 | 98682 | 7060.41 | 2.29% | 0.00 |
| 2025-05-19 | 7.10 | 7.07 | 0.07 | 1.00% | 6.91 | 7.10 | 68392 | 4798.70 | 1.58% | 0.00 |
| 2025-05-16 | 6.94 | 7.00 | 0.10 | 1.45% | 6.88 | 7.06 | 89102 | 6252.76 | 2.06% | 7.00 |
| 2025-05-15 | 7.08 | 6.90 | -0.20 | -2.82% | 6.89 | 7.08 | 86659 | 6040.83 | 2.01% | 0.00 |
| 2025-05-14 | 7.13 | 7.10 | -0.02 | -0.28% | 7.04 | 7.20 | 83656 | 5940.37 | 1.94% | 0.00 |
| 2025-05-13 | 7.29 | 7.12 | -0.05 | -0.70% | 7.10 | 7.41 | 155707 | 11264.58 | 3.61% | 0.00 |
| 2025-05-12 | 7.08 | 7.17 | 0.15 | 2.14% | 7.05 | 7.20 | 85231 | 6091.17 | 1.97% | 0.00 |
| 2025-05-09 | 7.15 | 7.02 | -0.18 | -2.50% | 6.98 | 7.19 | 104424 | 7355.08 | 2.42% | 50.00 |
| 2025-05-08 | 7.10 | 7.20 | 0.15 | 2.13% | 7.03 | 7.25 | 103500 | 7395.81 | 2.40% | 0.00 |
| 2025-05-07 | 7.19 | 7.05 | 0.05 | 0.71% | 6.96 | 7.21 | 143935 | 10169.63 | 3.33% | 0.00 |
| 2025-05-06 | 6.75 | 7.00 | 0.36 | 5.42% | 6.69 | 7.01 | 195597 | 13482.02 | 4.53% | 0.00 |
| 2025-04-30 | 6.45 | 6.64 | 0.25 | 3.91% | 6.40 | 6.69 | 127929 | 8449.63 | 2.96% | 0.00 |
华星创业(300025)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。
