| 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 | 6.20 | 6.15 | 0.01 | 0.16% | 6.06 | 6.20 | 93209 | 5721.59 | 1.84% | 0.00 |
| 2025-10-24 | 6.15 | 6.14 | 0.01 | 0.16% | 6.12 | 6.22 | 84394 | 5194.64 | 1.67% | 0.00 |
| 2025-10-23 | 6.07 | 6.13 | 0.03 | 0.49% | 6.02 | 6.16 | 97362 | 5909.74 | 1.92% | 0.00 |
| 2025-10-22 | 6.13 | 6.10 | -0.04 | -0.65% | 6.08 | 6.18 | 107362 | 6574.60 | 2.12% | 0.00 |
| 2025-10-21 | 5.99 | 6.14 | 0.15 | 2.50% | 5.94 | 6.14 | 135399 | 8235.88 | 2.67% | 0.00 |
| 2025-10-20 | 5.87 | 5.99 | 0.17 | 2.92% | 5.87 | 6.00 | 116651 | 6934.80 | 2.30% | 10.00 |
| 2025-10-17 | 5.94 | 5.82 | -0.12 | -2.02% | 5.80 | 5.97 | 104639 | 6158.81 | 2.07% | 0.00 |
| 2025-10-16 | 6.00 | 5.94 | -0.06 | -1.00% | 5.92 | 6.03 | 112044 | 6689.69 | 2.21% | 3.00 |
| 2025-10-15 | 5.89 | 6.00 | 0.11 | 1.87% | 5.87 | 6.04 | 110926 | 6629.32 | 2.19% | 0.00 |
| 2025-10-14 | 6.06 | 5.89 | -0.13 | -2.16% | 5.88 | 6.09 | 141487 | 8435.47 | 2.79% | 0.00 |
| 2025-10-13 | 5.81 | 6.02 | -0.03 | -0.50% | 5.68 | 6.04 | 135110 | 8010.59 | 2.67% | 0.00 |
| 2025-10-10 | 6.05 | 6.05 | -0.01 | -0.17% | 5.98 | 6.11 | 137119 | 8295.90 | 2.71% | 0.00 |
| 2025-10-09 | 6.19 | 6.06 | -0.09 | -1.46% | 6.05 | 6.21 | 180584 | 11049.34 | 3.57% | 17.00 |
| 2025-09-30 | 6.25 | 6.15 | -0.08 | -1.28% | 6.15 | 6.34 | 121459 | 7536.45 | 2.40% | 0.00 |
| 2025-09-29 | 6.24 | 6.23 | -0.01 | -0.16% | 6.11 | 6.34 | 122999 | 7653.99 | 2.43% | 0.00 |
| 2025-09-26 | 6.33 | 6.24 | -0.10 | -1.58% | 6.23 | 6.35 | 98254 | 6178.09 | 1.94% | 0.00 |
| 2025-09-25 | 6.44 | 6.34 | -0.12 | -1.86% | 6.34 | 6.48 | 102778 | 6588.67 | 2.03% | 0.00 |
| 2025-09-24 | 6.30 | 6.46 | 0.13 | 2.05% | 6.22 | 6.46 | 124981 | 7971.67 | 2.47% | 47.00 |
| 2025-09-23 | 6.44 | 6.33 | -0.10 | -1.56% | 6.13 | 6.48 | 160142 | 10020.37 | 3.16% | 0.00 |
| 2025-09-22 | 6.50 | 6.43 | -0.05 | -0.77% | 6.38 | 6.50 | 103881 | 6687.20 | 2.05% | 0.00 |
| 2025-09-19 | 6.60 | 6.48 | -0.08 | -1.22% | 6.43 | 6.65 | 152004 | 9895.08 | 3.00% | 0.00 |
| 2025-09-18 | 6.76 | 6.56 | -0.20 | -2.96% | 6.50 | 6.77 | 207374 | 13824.63 | 4.10% | 0.00 |
| 2025-09-17 | 6.79 | 6.76 | -0.02 | -0.29% | 6.71 | 6.83 | 109927 | 7445.87 | 2.17% | 0.00 |
| 2025-09-16 | 6.65 | 6.78 | 0.13 | 1.95% | 6.61 | 6.78 | 136821 | 9215.91 | 2.70% | 0.00 |
| 2025-09-15 | 6.72 | 6.65 | -0.07 | -1.04% | 6.62 | 6.73 | 117671 | 7831.45 | 2.32% | 0.00 |
| 2025-09-12 | 6.75 | 6.72 | -0.04 | -0.59% | 6.71 | 6.83 | 140725 | 9519.67 | 2.78% | 0.00 |
| 2025-09-11 | 6.71 | 6.76 | 0.05 | 0.75% | 6.58 | 6.77 | 181638 | 12154.38 | 3.59% | 0.00 |
| 2025-09-10 | 6.63 | 6.71 | 0.13 | 1.98% | 6.58 | 6.83 | 206522 | 13894.39 | 4.08% | 0.00 |
| 2025-09-09 | 6.74 | 6.58 | -0.16 | -2.37% | 6.53 | 6.75 | 166038 | 10988.25 | 3.28% | 0.00 |
| 2025-09-08 | 6.75 | 6.74 | 0.00 | 0.00% | 6.60 | 6.76 | 152966 | 10227.18 | 3.02% | 54.00 |
| 2025-09-05 | 6.60 | 6.74 | 0.14 | 2.12% | 6.49 | 6.74 | 184082 | 12253.55 | 3.64% | 0.00 |
| 2025-09-04 | 6.69 | 6.60 | -0.06 | -0.90% | 6.46 | 6.81 | 202511 | 13496.61 | 4.00% | 0.00 |
| 2025-09-03 | 6.98 | 6.66 | -0.31 | -4.45% | 6.62 | 7.02 | 219506 | 14951.26 | 4.33% | 0.00 |
| 2025-09-02 | 7.27 | 6.97 | -0.31 | -4.26% | 6.88 | 7.28 | 268778 | 18866.48 | 5.31% | 0.00 |
| 2025-09-01 | 7.19 | 7.28 | 0.14 | 1.96% | 7.15 | 7.45 | 224740 | 16376.89 | 4.44% | 0.00 |
| 2025-08-29 | 7.34 | 7.14 | -0.18 | -2.46% | 7.07 | 7.37 | 240685 | 17196.32 | 4.75% | 0.00 |
| 2025-08-28 | 7.31 | 7.32 | 0.06 | 0.83% | 7.06 | 7.52 | 306197 | 22315.33 | 6.05% | 0.00 |
| 2025-08-27 | 7.54 | 7.26 | -0.39 | -5.10% | 7.25 | 7.65 | 410019 | 30727.49 | 8.10% | 0.00 |
| 2025-08-26 | 7.36 | 7.65 | 0.29 | 3.94% | 7.31 | 7.84 | 466834 | 35518.85 | 9.22% | 0.00 |
| 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 |
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。
