| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.87 | 5.96 | 0.15 | 2.58% | 5.85 | 5.99 | 111877 | 6641.23 | 2.21% | 55.00 |
| 2026-02-02 | 5.90 | 5.81 | -0.10 | -1.69% | 5.80 | 6.00 | 132602 | 7839.35 | 2.62% | 0.00 |
| 2026-01-30 | 5.83 | 5.91 | -0.14 | -2.31% | 5.81 | 5.99 | 178118 | 10497.00 | 3.52% | 0.00 |
| 2026-01-29 | 6.02 | 6.05 | -0.03 | -0.49% | 5.95 | 6.18 | 118219 | 7206.79 | 2.33% | 0.00 |
| 2026-01-28 | 6.14 | 6.08 | -0.10 | -1.62% | 6.07 | 6.22 | 97883 | 5996.79 | 1.93% | 0.00 |
| 2026-01-27 | 6.15 | 6.18 | 0.03 | 0.49% | 5.94 | 6.21 | 123495 | 7501.86 | 2.44% | 0.00 |
| 2026-01-26 | 6.27 | 6.15 | -0.08 | -1.28% | 6.07 | 6.27 | 118335 | 7275.04 | 2.34% | 0.00 |
| 2026-01-23 | 6.10 | 6.23 | 0.13 | 2.13% | 6.08 | 6.25 | 100358 | 6209.24 | 1.98% | 0.00 |
| 2026-01-22 | 6.06 | 6.10 | 0.08 | 1.33% | 6.03 | 6.15 | 67762 | 4131.42 | 1.34% | 0.00 |
| 2026-01-21 | 5.96 | 6.02 | 0.00 | 0.00% | 5.95 | 6.06 | 76450 | 4601.39 | 1.51% | 110.00 |
| 2026-01-20 | 6.14 | 6.02 | -0.08 | -1.31% | 5.97 | 6.15 | 128698 | 7783.24 | 2.54% | 0.00 |
| 2026-01-19 | 6.06 | 6.10 | 0.03 | 0.49% | 6.03 | 6.15 | 105455 | 6446.22 | 2.08% | 0.00 |
| 2026-01-16 | 6.29 | 6.07 | -0.18 | -2.88% | 6.06 | 6.31 | 139794 | 8580.94 | 2.76% | 0.00 |
| 2026-01-15 | 6.24 | 6.25 | -0.06 | -0.95% | 6.14 | 6.31 | 127634 | 7929.06 | 2.52% | 0.00 |
| 2026-01-14 | 6.20 | 6.31 | 0.11 | 1.77% | 6.16 | 6.40 | 177406 | 11186.38 | 3.50% | 0.00 |
| 2026-01-13 | 6.34 | 6.20 | -0.15 | -2.36% | 6.17 | 6.36 | 149708 | 9348.57 | 2.96% | 0.00 |
| 2026-01-12 | 6.18 | 6.35 | 0.24 | 3.93% | 6.11 | 6.38 | 193448 | 12123.13 | 3.82% | 0.00 |
| 2026-01-09 | 6.03 | 6.11 | 0.08 | 1.33% | 5.97 | 6.12 | 139950 | 8446.92 | 2.76% | 0.00 |
| 2026-01-08 | 5.82 | 6.03 | 0.20 | 3.43% | 5.80 | 6.05 | 157413 | 9373.01 | 3.11% | 0.00 |
| 2026-01-07 | 5.92 | 5.83 | -0.09 | -1.52% | 5.79 | 5.92 | 122485 | 7159.28 | 2.42% | 0.00 |
| 2026-01-06 | 5.86 | 5.92 | 0.04 | 0.68% | 5.83 | 5.93 | 100268 | 5909.68 | 1.98% | 0.00 |
| 2026-01-05 | 5.76 | 5.88 | 0.12 | 2.08% | 5.71 | 5.90 | 132690 | 7759.08 | 2.62% | 0.00 |
| 2025-12-31 | 5.71 | 5.76 | 0.05 | 0.88% | 5.63 | 5.79 | 99175 | 5667.13 | 1.96% | 0.00 |
| 2025-12-30 | 5.73 | 5.71 | -0.06 | -1.04% | 5.70 | 5.86 | 95431 | 5507.23 | 1.88% | 0.00 |
| 2025-12-29 | 5.76 | 5.77 | -0.01 | -0.17% | 5.73 | 5.82 | 75147 | 4331.07 | 1.48% | 0.00 |
| 2025-12-26 | 5.75 | 5.78 | 0.00 | 0.00% | 5.75 | 5.84 | 75799 | 4396.89 | 1.50% | 0.00 |
| 2025-12-25 | 5.78 | 5.78 | 0.01 | 0.17% | 5.72 | 5.82 | 72280 | 4165.53 | 1.43% | 0.00 |
| 2025-12-24 | 5.70 | 5.77 | 0.07 | 1.23% | 5.66 | 5.80 | 61761 | 3557.80 | 1.22% | 0.00 |
| 2025-12-23 | 5.82 | 5.70 | -0.11 | -1.89% | 5.68 | 5.84 | 85592 | 4897.80 | 1.69% | 0.00 |
| 2025-12-22 | 5.86 | 5.81 | -0.04 | -0.68% | 5.80 | 5.92 | 72356 | 4244.25 | 1.43% | 0.00 |
| 2025-12-19 | 5.79 | 5.85 | 0.05 | 0.86% | 5.74 | 5.88 | 94877 | 5516.98 | 1.87% | 0.00 |
| 2025-12-18 | 5.66 | 5.80 | 0.11 | 1.93% | 5.60 | 5.87 | 114617 | 6621.16 | 2.26% | 2.00 |
| 2025-12-17 | 5.74 | 5.69 | -0.06 | -1.04% | 5.52 | 5.81 | 152034 | 8555.85 | 3.00% | 0.00 |
| 2025-12-16 | 5.90 | 5.75 | -0.15 | -2.54% | 5.74 | 5.96 | 103420 | 6000.26 | 2.04% | 0.00 |
| 2025-12-15 | 6.00 | 5.90 | -0.14 | -2.32% | 5.80 | 6.06 | 131649 | 7820.54 | 2.60% | 0.00 |
| 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 |
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。
