| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.01 | 6.04 | -0.02 | -0.33% | 5.97 | 6.17 | 127040 | 7711.40 | 2.51% | 0.00 |
| 2025-12-11 | 6.24 | 6.06 | -0.15 | -2.42% | 6.04 | 6.26 | 114207 | 6989.05 | 2.26% | 0.00 |
| 2025-12-10 | 6.31 | 6.21 | -0.13 | -2.05% | 6.16 | 6.32 | 82143 | 5118.45 | 1.62% | 0.00 |
| 2025-12-09 | 6.24 | 6.34 | 0.06 | 0.96% | 6.23 | 6.39 | 121823 | 7733.38 | 2.41% | 0.00 |
| 2025-12-08 | 6.11 | 6.28 | 0.15 | 2.45% | 6.11 | 6.32 | 137297 | 8599.84 | 2.71% | 0.00 |
| 2025-12-05 | 6.00 | 6.13 | 0.11 | 1.83% | 5.94 | 6.13 | 89616 | 5416.72 | 1.77% | 11.00 |
| 2025-12-04 | 6.17 | 6.02 | -0.15 | -2.43% | 5.95 | 6.17 | 112588 | 6796.14 | 2.22% | 10.00 |
| 2025-12-03 | 6.43 | 6.17 | -0.26 | -4.04% | 6.11 | 6.43 | 186480 | 11571.01 | 3.68% | 0.00 |
| 2025-12-02 | 6.42 | 6.43 | -0.03 | -0.46% | 6.34 | 6.45 | 86294 | 5526.69 | 1.70% | 0.00 |
| 2025-12-01 | 6.36 | 6.46 | 0.13 | 2.05% | 6.31 | 6.48 | 118528 | 7618.18 | 2.34% | 0.00 |
| 2025-11-28 | 6.32 | 6.33 | 0.05 | 0.80% | 6.21 | 6.35 | 91386 | 5737.67 | 1.80% | 0.00 |
| 2025-11-27 | 6.33 | 6.28 | -0.03 | -0.48% | 6.26 | 6.37 | 89789 | 5664.43 | 1.77% | 0.00 |
| 2025-11-26 | 6.41 | 6.31 | -0.14 | -2.17% | 6.29 | 6.51 | 109870 | 7018.85 | 2.17% | 0.00 |
| 2025-11-25 | 6.37 | 6.45 | 0.09 | 1.42% | 6.36 | 6.50 | 120445 | 7761.49 | 2.38% | 60.00 |
| 2025-11-24 | 6.17 | 6.36 | 0.18 | 2.91% | 6.16 | 6.37 | 137598 | 8630.24 | 2.72% | 0.00 |
| 2025-11-21 | 6.36 | 6.18 | -0.24 | -3.74% | 6.17 | 6.49 | 199229 | 12496.14 | 3.93% | 0.00 |
| 2025-11-20 | 6.39 | 6.42 | 0.04 | 0.63% | 6.31 | 6.54 | 153653 | 9891.89 | 3.03% | 0.00 |
| 2025-11-19 | 6.58 | 6.38 | -0.20 | -3.04% | 6.35 | 6.58 | 108944 | 6997.66 | 2.15% | 0.00 |
| 2025-11-18 | 6.53 | 6.58 | 0.03 | 0.46% | 6.50 | 6.58 | 111768 | 7318.66 | 2.21% | 20.00 |
| 2025-11-17 | 6.40 | 6.55 | 0.12 | 1.87% | 6.40 | 6.58 | 107991 | 7056.96 | 2.13% | 0.00 |
| 2025-11-14 | 6.38 | 6.43 | 0.02 | 0.31% | 6.35 | 6.54 | 112804 | 7291.66 | 2.23% | 13.00 |
| 2025-11-13 | 6.38 | 6.41 | 0.01 | 0.16% | 6.33 | 6.43 | 79450 | 5063.75 | 1.57% | 0.00 |
| 2025-11-12 | 6.41 | 6.40 | -0.04 | -0.62% | 6.31 | 6.45 | 87655 | 5591.37 | 1.73% | 0.00 |
| 2025-11-11 | 6.43 | 6.44 | 0.00 | 0.00% | 6.38 | 6.49 | 80764 | 5208.20 | 1.59% | 0.00 |
| 2025-11-10 | 6.38 | 6.44 | 0.06 | 0.94% | 6.37 | 6.48 | 99272 | 6383.33 | 1.96% | 0.00 |
| 2025-11-07 | 6.34 | 6.38 | 0.04 | 0.63% | 6.31 | 6.42 | 109114 | 6948.18 | 2.15% | 0.00 |
| 2025-11-06 | 6.43 | 6.34 | -0.08 | -1.25% | 6.30 | 6.44 | 93710 | 5937.72 | 1.85% | 0.00 |
| 2025-11-05 | 6.38 | 6.42 | 0.00 | 0.00% | 6.35 | 6.48 | 109634 | 7034.48 | 2.16% | 0.00 |
| 2025-11-04 | 6.46 | 6.42 | -0.03 | -0.47% | 6.35 | 6.48 | 115004 | 7358.38 | 2.27% | 0.00 |
| 2025-11-03 | 6.24 | 6.45 | 0.22 | 3.53% | 6.23 | 6.46 | 177469 | 11351.93 | 3.50% | 0.00 |
| 2025-10-31 | 6.15 | 6.23 | 0.09 | 1.47% | 6.12 | 6.29 | 126298 | 7840.00 | 2.49% | 0.00 |
| 2025-10-30 | 6.17 | 6.14 | -0.06 | -0.97% | 6.09 | 6.24 | 95657 | 5894.76 | 1.89% | 0.00 |
| 2025-10-29 | 6.30 | 6.20 | -0.08 | -1.27% | 6.14 | 6.31 | 101489 | 6304.44 | 2.00% | 0.00 |
| 2025-10-28 | 6.11 | 6.28 | 0.13 | 2.11% | 6.09 | 6.30 | 158611 | 9899.36 | 3.13% | 1.00 |
| 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 |
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。
