| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 8.82 | 8.52 | -0.34 | -3.84% | 8.48 | 8.87 | 201209 | 17311.54 | 4.66% | 0.00 |
| 2025-01-16 | 8.95 | 8.86 | 0.08 | 0.91% | 8.80 | 9.20 | 218091 | 19524.75 | 5.05% | 11.00 |
| 2025-01-15 | 8.98 | 8.78 | -0.16 | -1.79% | 8.73 | 9.19 | 318694 | 28526.83 | 7.38% | 1.00 |
| 2025-01-14 | 8.48 | 8.94 | 0.58 | 6.94% | 8.36 | 8.94 | 300057 | 26094.50 | 6.95% | 0.00 |
| 2025-01-13 | 8.23 | 8.36 | -0.13 | -1.53% | 7.97 | 8.48 | 212979 | 17515.76 | 4.93% | 5.00 |
| 2025-01-10 | 8.98 | 8.49 | -0.54 | -5.98% | 8.47 | 9.10 | 245608 | 21497.30 | 5.69% | 3.00 |
| 2025-01-09 | 9.02 | 9.03 | -0.05 | -0.55% | 8.86 | 9.28 | 282543 | 25606.87 | 6.54% | 0.00 |
| 2025-01-08 | 9.38 | 9.08 | -0.39 | -4.12% | 8.70 | 9.52 | 386885 | 34860.54 | 8.96% | 0.00 |
| 2025-01-07 | 9.20 | 9.47 | 0.36 | 3.95% | 8.90 | 9.58 | 280905 | 25926.65 | 6.51% | 0.00 |
| 2025-01-06 | 9.85 | 9.11 | -0.70 | -7.14% | 8.98 | 9.93 | 361896 | 33770.93 | 8.38% | 22.00 |
| 2025-01-03 | 10.88 | 9.81 | -1.06 | -9.75% | 9.61 | 10.91 | 395475 | 40250.37 | 9.16% | 0.00 |
| 2025-01-02 | 10.87 | 10.87 | 0.12 | 1.12% | 10.70 | 11.35 | 267844 | 29501.71 | 6.20% | 5.00 |
| 2024-12-31 | 11.31 | 10.75 | -0.58 | -5.12% | 10.40 | 11.38 | 387717 | 42063.72 | 8.98% | 0.00 |
| 2024-12-30 | 13.12 | 11.33 | -2.83 | -19.99% | 11.33 | 13.33 | 540414 | 64854.14 | 12.52% | 0.00 |
| 2024-12-27 | 13.68 | 14.16 | 0.64 | 4.73% | 13.40 | 14.47 | 339544 | 47615.75 | 7.86% | 0.00 |
| 2024-12-26 | 13.49 | 13.52 | 0.23 | 1.73% | 13.49 | 13.88 | 188553 | 25748.44 | 4.37% | 0.00 |
| 2024-12-25 | 13.73 | 13.29 | -0.58 | -4.18% | 12.80 | 13.86 | 262700 | 34714.20 | 6.08% | 0.00 |
| 2024-12-24 | 14.84 | 13.87 | -0.54 | -3.75% | 13.64 | 14.90 | 273484 | 38263.16 | 6.33% | 7.00 |
| 2024-12-23 | 14.50 | 14.41 | -1.09 | -7.03% | 13.94 | 14.93 | 545754 | 78910.66 | 12.64% | 0.00 |
| 2024-12-20 | 14.29 | 15.50 | 1.23 | 8.62% | 14.29 | 15.88 | 568049 | 85856.88 | 13.16% | 1.00 |
| 2024-12-19 | 13.35 | 14.27 | 0.61 | 4.47% | 13.27 | 14.43 | 305025 | 42343.81 | 7.06% | 8.00 |
| 2024-12-18 | 13.20 | 13.66 | 0.46 | 3.48% | 13.01 | 14.06 | 348226 | 47470.05 | 8.07% | 5.00 |
| 2024-12-17 | 14.30 | 13.20 | -1.13 | -7.89% | 12.75 | 14.30 | 535947 | 71243.95 | 12.41% | 0.00 |
| 2024-12-16 | 14.99 | 14.33 | -0.52 | -3.50% | 13.67 | 15.16 | 507108 | 73415.76 | 11.74% | 0.00 |
| 2024-12-13 | 14.20 | 14.85 | 0.72 | 5.10% | 13.96 | 15.18 | 554851 | 81941.63 | 12.85% | 0.00 |
| 2024-12-12 | 13.35 | 14.13 | 0.89 | 6.72% | 13.30 | 14.44 | 480120 | 66731.91 | 11.12% | 0.00 |
| 2024-12-11 | 12.96 | 13.24 | 0.03 | 0.23% | 12.78 | 13.34 | 205478 | 26836.91 | 4.76% | 0.00 |
| 2024-12-10 | 13.58 | 13.21 | 0.04 | 0.30% | 12.95 | 13.65 | 261705 | 34710.38 | 6.06% | 0.00 |
| 2024-12-09 | 13.57 | 13.17 | -0.54 | -3.94% | 12.88 | 13.99 | 395322 | 52735.03 | 9.16% | 0.00 |
| 2024-12-06 | 13.05 | 13.71 | 0.76 | 5.87% | 12.72 | 13.83 | 461717 | 61392.24 | 10.69% | 35.00 |
| 2024-12-05 | 12.56 | 12.95 | 0.33 | 2.61% | 12.36 | 13.14 | 302169 | 38582.11 | 7.00% | 0.00 |
| 2024-12-04 | 12.84 | 12.62 | -0.21 | -1.64% | 12.47 | 13.27 | 242184 | 30869.78 | 5.61% | 0.00 |
| 2024-12-03 | 12.55 | 12.83 | 0.17 | 1.34% | 12.20 | 13.20 | 376136 | 47861.10 | 8.71% | 0.00 |
| 2024-12-02 | 12.90 | 12.66 | -0.26 | -2.01% | 12.51 | 13.63 | 584492 | 76119.30 | 13.54% | 13.00 |
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。
