| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-29 | 6.26 | 6.39 | 0.23 | 3.73% | 6.13 | 6.51 | 131956 | 8440.15 | 3.06% | 0.00 |
| 2025-04-28 | 6.24 | 6.16 | -0.09 | -1.44% | 6.15 | 6.32 | 80728 | 5009.11 | 1.87% | 0.00 |
| 2025-04-25 | 6.30 | 6.25 | -0.06 | -0.95% | 6.23 | 6.37 | 90827 | 5724.82 | 2.10% | 0.00 |
| 2025-04-24 | 6.47 | 6.31 | -0.19 | -2.92% | 6.26 | 6.47 | 96140 | 6102.50 | 2.23% | 0.00 |
| 2025-04-23 | 6.57 | 6.50 | -0.08 | -1.22% | 6.47 | 6.63 | 113568 | 7441.85 | 2.63% | 0.00 |
| 2025-04-22 | 6.61 | 6.58 | 0.03 | 0.46% | 6.43 | 6.64 | 122076 | 7967.97 | 2.83% | 0.00 |
| 2025-04-21 | 6.47 | 6.55 | 0.12 | 1.87% | 6.38 | 6.57 | 104682 | 6810.39 | 2.42% | 0.00 |
| 2025-04-18 | 6.50 | 6.43 | 0.02 | 0.31% | 6.28 | 6.50 | 90361 | 5778.66 | 2.09% | 0.00 |
| 2025-04-17 | 6.39 | 6.41 | 0.02 | 0.31% | 6.30 | 6.53 | 71868 | 4636.84 | 1.66% | 0.00 |
| 2025-04-16 | 6.52 | 6.39 | -0.15 | -2.29% | 6.26 | 6.52 | 110151 | 7050.38 | 2.55% | 0.00 |
| 2025-04-15 | 6.62 | 6.54 | -0.07 | -1.06% | 6.43 | 6.66 | 146152 | 9512.72 | 3.38% | 0.00 |
| 2025-04-14 | 6.66 | 6.61 | 0.09 | 1.38% | 6.54 | 6.77 | 115086 | 7675.75 | 2.67% | 0.00 |
| 2025-04-11 | 6.50 | 6.52 | -0.06 | -0.91% | 6.44 | 6.61 | 101712 | 6656.78 | 2.36% | 0.00 |
| 2025-04-10 | 6.52 | 6.58 | 0.19 | 2.97% | 6.47 | 6.66 | 144076 | 9482.92 | 3.34% | 0.00 |
| 2025-04-09 | 6.15 | 6.39 | 0.23 | 3.73% | 5.63 | 6.40 | 163914 | 9971.47 | 3.80% | 0.00 |
| 2025-04-08 | 6.00 | 6.16 | 0.27 | 4.58% | 5.94 | 6.38 | 185144 | 11416.32 | 4.29% | 0.00 |
| 2025-04-07 | 6.40 | 5.89 | -1.18 | -16.69% | 5.73 | 6.59 | 249686 | 15290.60 | 5.78% | 0.00 |
| 2025-04-03 | 7.13 | 7.07 | -0.19 | -2.62% | 7.04 | 7.23 | 120030 | 8561.72 | 2.78% | 0.00 |
| 2025-04-02 | 7.34 | 7.26 | 0.07 | 0.97% | 7.19 | 7.49 | 195908 | 14356.73 | 4.54% | 0.00 |
| 2025-04-01 | 7.11 | 7.19 | 0.30 | 4.35% | 6.93 | 7.21 | 201826 | 14249.15 | 4.67% | 0.00 |
| 2025-03-31 | 6.71 | 6.89 | 0.00 | 0.00% | 6.47 | 6.94 | 243942 | 16235.04 | 5.65% | 0.00 |
| 2025-03-28 | 7.24 | 6.89 | -0.34 | -4.70% | 6.88 | 7.29 | 191961 | 13534.48 | 4.45% | 0.00 |
| 2025-03-27 | 7.34 | 7.23 | -0.13 | -1.77% | 7.12 | 7.34 | 117902 | 8522.69 | 2.73% | 0.00 |
| 2025-03-26 | 7.27 | 7.36 | 0.09 | 1.24% | 7.22 | 7.43 | 111601 | 8205.75 | 2.58% | 0.00 |
| 2025-03-25 | 7.49 | 7.27 | -0.28 | -3.71% | 7.20 | 7.52 | 178502 | 13081.77 | 4.13% | 0.00 |
| 2025-03-24 | 8.01 | 7.55 | -0.62 | -7.59% | 7.38 | 8.06 | 332074 | 25265.70 | 7.69% | 106.00 |
| 2025-03-21 | 8.39 | 8.17 | -0.21 | -2.51% | 8.11 | 8.39 | 144047 | 11812.73 | 3.34% | 0.00 |
| 2025-03-20 | 8.60 | 8.38 | -0.19 | -2.22% | 8.37 | 8.64 | 180344 | 15278.36 | 4.18% | 0.00 |
| 2025-03-19 | 8.58 | 8.57 | -0.10 | -1.15% | 8.54 | 8.85 | 323874 | 28096.23 | 7.50% | 18.00 |
| 2025-03-18 | 8.32 | 8.67 | 0.38 | 4.58% | 8.14 | 8.80 | 373192 | 31373.48 | 8.64% | 6.00 |
| 2025-03-17 | 8.36 | 8.29 | -0.02 | -0.24% | 8.27 | 8.41 | 138945 | 11573.95 | 3.22% | 0.00 |
| 2025-03-14 | 8.17 | 8.31 | 0.06 | 0.73% | 8.14 | 8.32 | 136162 | 11224.53 | 3.15% | 13.00 |
| 2025-03-13 | 8.40 | 8.25 | -0.18 | -2.14% | 8.09 | 8.43 | 164330 | 13495.52 | 3.81% | 0.00 |
| 2025-03-12 | 8.40 | 8.43 | 0.09 | 1.08% | 8.36 | 8.59 | 152619 | 12930.63 | 3.53% | 50.00 |
| 2025-03-11 | 8.30 | 8.34 | -0.04 | -0.48% | 8.21 | 8.34 | 139476 | 11539.04 | 3.23% | 100.00 |
| 2025-03-10 | 8.43 | 8.38 | -0.11 | -1.30% | 8.33 | 8.56 | 129597 | 10901.73 | 3.00% | 0.00 |
| 2025-03-07 | 8.69 | 8.49 | -0.26 | -2.97% | 8.42 | 8.69 | 164833 | 14090.94 | 3.82% | 0.00 |
| 2025-03-06 | 8.58 | 8.75 | 0.18 | 2.10% | 8.57 | 8.80 | 186574 | 16259.17 | 4.32% | 0.00 |
| 2025-03-05 | 8.52 | 8.57 | 0.08 | 0.94% | 8.42 | 8.61 | 135125 | 11524.88 | 3.13% | 112.00 |
| 2025-03-04 | 8.18 | 8.49 | 0.22 | 2.66% | 8.12 | 8.54 | 144310 | 12113.61 | 3.34% | 0.00 |
| 2025-03-03 | 8.35 | 8.27 | -0.09 | -1.08% | 8.17 | 8.45 | 139282 | 11589.06 | 3.23% | 0.00 |
| 2025-02-28 | 8.69 | 8.36 | -0.40 | -4.57% | 8.30 | 8.69 | 219211 | 18598.29 | 5.08% | 0.00 |
| 2025-02-27 | 8.84 | 8.76 | -0.08 | -0.90% | 8.54 | 8.93 | 232452 | 20306.40 | 5.38% | 0.00 |
| 2025-02-26 | 9.03 | 8.84 | -0.12 | -1.34% | 8.75 | 9.09 | 271366 | 24004.62 | 6.28% | 5.00 |
| 2025-02-25 | 8.90 | 8.96 | -0.10 | -1.10% | 8.86 | 9.17 | 204410 | 18420.07 | 4.73% | 175.00 |
| 2025-02-24 | 9.24 | 9.06 | -0.17 | -1.84% | 8.95 | 9.26 | 251345 | 22747.16 | 5.82% | 0.00 |
| 2025-02-21 | 9.06 | 9.23 | 0.18 | 1.99% | 8.80 | 9.32 | 286631 | 25932.42 | 6.64% | 63.00 |
| 2025-02-20 | 9.18 | 9.05 | -0.13 | -1.42% | 9.01 | 9.24 | 187171 | 17031.79 | 4.33% | 0.00 |
| 2025-02-19 | 9.15 | 9.18 | 0.08 | 0.88% | 9.02 | 9.25 | 205524 | 18781.15 | 4.76% | 30.00 |
| 2025-02-18 | 9.65 | 9.10 | -0.55 | -5.70% | 9.04 | 9.75 | 316415 | 29731.41 | 7.33% | 0.00 |
| 2025-02-17 | 9.15 | 9.65 | 0.55 | 6.04% | 9.11 | 9.78 | 412684 | 39237.26 | 9.56% | 19.00 |
| 2025-02-14 | 9.02 | 9.10 | 0.08 | 0.89% | 8.89 | 9.12 | 207343 | 18735.34 | 4.80% | 0.00 |
| 2025-02-13 | 9.16 | 9.02 | -0.11 | -1.20% | 8.91 | 9.20 | 221301 | 20030.21 | 5.13% | 69.00 |
| 2025-02-12 | 9.07 | 9.13 | 0.07 | 0.77% | 9.04 | 9.23 | 198921 | 18176.52 | 4.61% | 0.00 |
| 2025-02-11 | 9.20 | 9.06 | -0.21 | -2.27% | 8.94 | 9.34 | 296726 | 26928.40 | 6.87% | 0.00 |
| 2025-02-10 | 9.01 | 9.27 | 0.38 | 4.27% | 8.98 | 9.28 | 274083 | 25076.88 | 6.35% | 21.00 |
| 2025-02-07 | 8.87 | 8.89 | 0.05 | 0.57% | 8.74 | 9.10 | 280169 | 24997.77 | 6.49% | 0.00 |
| 2025-02-06 | 8.55 | 8.84 | 0.26 | 3.03% | 8.47 | 8.85 | 273582 | 23795.33 | 6.34% | 0.00 |
| 2025-02-05 | 8.52 | 8.58 | 0.20 | 2.39% | 8.38 | 8.74 | 223261 | 19128.48 | 5.17% | 0.00 |
| 2025-01-27 | 8.65 | 8.38 | -0.21 | -2.44% | 8.38 | 8.78 | 149795 | 12756.67 | 3.47% | 0.00 |
| 2025-01-24 | 8.33 | 8.59 | 0.21 | 2.51% | 8.22 | 8.65 | 207115 | 17575.97 | 4.80% | 0.00 |
| 2025-01-23 | 8.41 | 8.38 | 0.06 | 0.72% | 8.37 | 8.75 | 182706 | 15640.82 | 4.23% | 0.00 |
| 2025-01-22 | 8.47 | 8.32 | -0.20 | -2.35% | 8.27 | 8.50 | 127818 | 10704.45 | 2.96% | 0.00 |
| 2025-01-21 | 8.72 | 8.52 | -0.20 | -2.29% | 8.40 | 8.77 | 166333 | 14163.66 | 3.85% | 0.00 |
| 2025-01-20 | 8.57 | 8.72 | 0.20 | 2.35% | 8.38 | 8.78 | 150513 | 13017.88 | 3.49% | 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。
