| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 18.27 | 18.18 | -0.03 | -0.16% | 18.18 | 18.58 | 102634 | 18865.67 | 1.99% | 14.00 |
| 2025-05-15 | 18.51 | 18.21 | -0.38 | -2.04% | 18.17 | 18.64 | 96707 | 17701.92 | 1.87% | 3.00 |
| 2025-05-14 | 18.68 | 18.59 | -0.15 | -0.80% | 18.37 | 18.89 | 141938 | 26306.62 | 2.75% | 0.00 |
| 2025-05-13 | 19.29 | 18.74 | -0.39 | -2.04% | 18.71 | 19.35 | 192160 | 36363.59 | 3.72% | 32.00 |
| 2025-05-12 | 18.52 | 19.13 | 0.63 | 3.41% | 18.30 | 19.29 | 289186 | 55035.42 | 5.60% | 18.00 |
| 2025-05-09 | 18.95 | 18.50 | -0.45 | -2.37% | 18.47 | 19.24 | 257229 | 48125.29 | 4.98% | 4.00 |
| 2025-05-08 | 18.07 | 18.95 | 0.83 | 4.58% | 18.01 | 19.00 | 303027 | 56561.49 | 5.87% | 5.00 |
| 2025-05-07 | 18.04 | 18.12 | 0.23 | 1.29% | 17.86 | 18.48 | 200206 | 36264.30 | 3.88% | 0.00 |
| 2025-05-06 | 17.28 | 17.89 | 0.75 | 4.38% | 17.27 | 17.95 | 158391 | 28125.00 | 3.07% | 0.00 |
| 2025-04-30 | 16.73 | 17.14 | 0.23 | 1.36% | 16.70 | 17.20 | 103678 | 17722.92 | 2.01% | 0.00 |
| 2025-04-29 | 16.41 | 16.91 | 0.46 | 2.80% | 16.30 | 16.99 | 106130 | 17780.79 | 2.06% | 14.00 |
| 2025-04-28 | 16.71 | 16.45 | -0.31 | -1.85% | 16.37 | 16.88 | 89233 | 14717.34 | 1.73% | 2.00 |
| 2025-04-25 | 16.98 | 16.76 | -0.22 | -1.30% | 16.73 | 17.13 | 82842 | 14009.36 | 1.60% | 11.00 |
| 2025-04-24 | 17.20 | 16.98 | -0.41 | -2.36% | 16.92 | 17.31 | 105540 | 17994.31 | 2.04% | 7.00 |
| 2025-04-23 | 17.19 | 17.39 | 0.42 | 2.47% | 16.98 | 17.44 | 149837 | 25789.76 | 2.90% | 30.00 |
| 2025-04-22 | 17.00 | 16.97 | -0.25 | -1.45% | 16.92 | 17.18 | 78741 | 13406.47 | 1.53% | 0.00 |
| 2025-04-21 | 17.06 | 17.22 | 0.13 | 0.76% | 16.91 | 17.38 | 94969 | 16312.22 | 1.84% | 0.00 |
| 2025-04-18 | 16.61 | 17.09 | 0.22 | 1.30% | 16.51 | 17.21 | 117247 | 19771.48 | 2.27% | 0.00 |
| 2025-04-17 | 16.90 | 16.87 | -0.19 | -1.11% | 16.85 | 17.27 | 87119 | 14873.44 | 1.79% | 0.00 |
| 2025-04-16 | 17.39 | 17.06 | -0.33 | -1.90% | 16.80 | 17.46 | 99148 | 16934.46 | 2.04% | 9.00 |
| 2025-04-15 | 17.70 | 17.39 | -0.33 | -1.86% | 17.26 | 17.98 | 108334 | 18900.43 | 2.23% | 22.00 |
| 2025-04-14 | 18.01 | 17.72 | -0.03 | -0.17% | 17.58 | 18.09 | 179151 | 31881.91 | 3.69% | 21.00 |
| 2025-04-11 | 17.00 | 17.75 | 0.68 | 3.98% | 16.91 | 18.66 | 288352 | 51386.07 | 5.93% | 0.00 |
| 2025-04-10 | 17.28 | 17.07 | 0.32 | 1.91% | 17.05 | 17.74 | 209014 | 36296.49 | 4.30% | 9.00 |
| 2025-04-09 | 16.10 | 16.75 | 0.60 | 3.72% | 15.21 | 16.94 | 264503 | 43277.11 | 5.44% | 21.00 |
| 2025-04-08 | 15.10 | 16.15 | 1.09 | 7.24% | 15.10 | 16.50 | 278473 | 44659.39 | 5.73% | 0.00 |
| 2025-04-07 | 17.50 | 15.06 | -3.76 | -19.98% | 15.06 | 17.88 | 266871 | 42848.07 | 5.49% | 0.00 |
| 2025-04-03 | 18.88 | 18.82 | -0.32 | -1.67% | 18.66 | 19.27 | 79751 | 15094.40 | 1.64% | 0.00 |
| 2025-04-02 | 19.26 | 19.14 | -0.26 | -1.34% | 19.12 | 19.47 | 85038 | 16401.27 | 1.75% | 11.00 |
| 2025-04-01 | 18.98 | 19.40 | 0.52 | 2.75% | 18.93 | 19.60 | 138871 | 26762.24 | 2.86% | 11.00 |
| 2025-03-31 | 19.00 | 18.88 | -0.17 | -0.89% | 18.55 | 19.15 | 93396 | 17562.23 | 1.92% | 0.00 |
| 2025-03-28 | 19.43 | 19.05 | -0.38 | -1.96% | 19.05 | 19.63 | 91599 | 17636.47 | 1.89% | 10.00 |
| 2025-03-27 | 19.39 | 19.43 | -0.09 | -0.46% | 19.09 | 19.72 | 94566 | 18393.04 | 1.95% | 22.00 |
| 2025-03-26 | 19.50 | 19.52 | -0.07 | -0.36% | 19.50 | 19.82 | 85425 | 16777.57 | 1.76% | 1.00 |
| 2025-03-25 | 19.79 | 19.59 | -0.24 | -1.21% | 19.51 | 20.15 | 113979 | 22598.54 | 2.35% | 5.00 |
| 2025-03-24 | 20.61 | 19.83 | -0.86 | -4.16% | 19.26 | 20.64 | 205704 | 40817.69 | 4.23% | 1.00 |
| 2025-03-21 | 21.40 | 20.69 | -0.80 | -3.72% | 20.69 | 21.58 | 211708 | 44516.70 | 4.36% | 10.00 |
| 2025-03-20 | 21.50 | 21.49 | -0.17 | -0.78% | 21.32 | 22.10 | 144888 | 31407.29 | 2.98% | 0.00 |
| 2025-03-19 | 21.70 | 21.66 | -0.15 | -0.69% | 21.50 | 22.00 | 155288 | 33787.13 | 3.20% | 10.00 |
| 2025-03-18 | 21.98 | 21.81 | -0.18 | -0.82% | 21.66 | 22.18 | 170907 | 37368.45 | 3.52% | 11.00 |
| 2025-03-17 | 22.18 | 21.99 | -0.18 | -0.81% | 21.98 | 22.58 | 236207 | 52626.29 | 4.86% | 0.00 |
| 2025-03-14 | 21.70 | 22.17 | 0.25 | 1.14% | 21.36 | 22.21 | 227244 | 49721.07 | 4.68% | 10.00 |
| 2025-03-13 | 22.35 | 21.92 | -0.40 | -1.79% | 21.44 | 22.54 | 267240 | 58327.11 | 5.50% | 17.00 |
| 2025-03-12 | 22.99 | 22.32 | -0.44 | -1.93% | 22.31 | 23.03 | 345186 | 77767.38 | 7.10% | 17.00 |
| 2025-03-11 | 21.17 | 22.76 | 1.38 | 6.45% | 21.00 | 23.39 | 579388 | 130365.47 | 11.92% | 45.00 |
| 2025-03-10 | 21.50 | 21.38 | -0.12 | -0.56% | 21.30 | 21.79 | 148216 | 31857.98 | 3.05% | 3.00 |
| 2025-03-07 | 21.89 | 21.50 | -0.62 | -2.80% | 21.37 | 22.22 | 238255 | 51958.91 | 4.90% | 10.00 |
| 2025-03-06 | 21.88 | 22.12 | 0.20 | 0.91% | 21.80 | 22.28 | 272126 | 60132.62 | 5.60% | 13.00 |
| 2025-03-05 | 21.40 | 21.92 | 0.40 | 1.86% | 21.22 | 22.10 | 265143 | 57608.33 | 5.46% | 0.00 |
| 2025-03-04 | 20.80 | 21.52 | 0.49 | 2.33% | 20.75 | 21.58 | 196760 | 41965.57 | 4.05% | 1.00 |
| 2025-03-03 | 21.41 | 21.03 | -0.29 | -1.36% | 20.80 | 21.64 | 210153 | 44750.26 | 4.33% | 5.00 |
| 2025-02-28 | 22.76 | 21.32 | -1.53 | -6.70% | 21.27 | 22.79 | 306306 | 67034.52 | 6.30% | 10.00 |
| 2025-02-27 | 22.80 | 22.85 | 0.06 | 0.26% | 22.38 | 23.10 | 338619 | 77205.45 | 6.97% | 7.00 |
| 2025-02-26 | 23.40 | 22.79 | -0.25 | -1.09% | 22.56 | 23.48 | 427978 | 97590.76 | 8.81% | 15.00 |
| 2025-02-25 | 21.80 | 23.04 | 0.92 | 4.16% | 21.68 | 23.47 | 665372 | 152202.16 | 13.69% | 7.00 |
| 2025-02-24 | 21.80 | 22.12 | 0.24 | 1.10% | 21.46 | 22.34 | 373592 | 82246.31 | 7.69% | 11.00 |
| 2025-02-21 | 21.62 | 21.88 | 0.17 | 0.78% | 21.10 | 21.88 | 366651 | 78982.53 | 7.55% | 23.00 |
| 2025-02-20 | 20.80 | 21.71 | 0.85 | 4.07% | 20.62 | 21.78 | 378192 | 80728.92 | 7.78% | 15.00 |
| 2025-02-19 | 20.23 | 20.86 | 0.62 | 3.06% | 20.18 | 21.13 | 219894 | 45525.75 | 4.53% | 0.00 |
| 2025-02-18 | 21.14 | 20.24 | -0.96 | -4.53% | 20.16 | 21.27 | 203852 | 42205.97 | 4.20% | 0.00 |
| 2025-02-17 | 21.14 | 21.20 | 0.09 | 0.43% | 20.96 | 21.38 | 190580 | 40371.07 | 3.92% | 10.00 |
| 2025-02-14 | 20.92 | 21.11 | 0.11 | 0.52% | 20.56 | 21.21 | 186063 | 38992.41 | 3.83% | 45.00 |
| 2025-02-13 | 21.35 | 21.00 | -0.40 | -1.87% | 20.92 | 21.49 | 200149 | 42299.54 | 4.12% | 0.00 |
| 2025-02-12 | 20.87 | 21.40 | 0.39 | 1.86% | 20.81 | 21.40 | 197381 | 41828.60 | 4.06% | 0.00 |
| 2025-02-11 | 21.50 | 21.01 | -0.54 | -2.51% | 20.92 | 21.50 | 225257 | 47533.60 | 4.64% | 5.00 |
| 2025-02-10 | 21.00 | 21.55 | 0.79 | 3.81% | 20.86 | 21.59 | 299087 | 63796.50 | 6.16% | 6.00 |
| 2025-02-07 | 20.45 | 20.76 | 0.35 | 1.71% | 20.20 | 21.18 | 312368 | 64823.23 | 6.43% | 21.00 |
| 2025-02-06 | 19.51 | 20.41 | 0.90 | 4.61% | 19.23 | 20.44 | 269772 | 54249.38 | 5.55% | 18.00 |
| 2025-02-05 | 19.00 | 19.51 | 0.91 | 4.89% | 18.88 | 19.75 | 193391 | 37559.38 | 3.98% | 19.00 |
| 2025-01-27 | 19.41 | 18.60 | -0.67 | -3.48% | 18.60 | 19.54 | 124985 | 23664.85 | 2.57% | 0.00 |
| 2025-01-24 | 19.08 | 19.27 | 0.28 | 1.47% | 18.91 | 19.32 | 132078 | 25347.02 | 2.72% | 0.00 |
| 2025-01-23 | 19.49 | 18.99 | -0.07 | -0.37% | 18.99 | 19.85 | 171056 | 33285.68 | 3.52% | 0.00 |
| 2025-01-22 | 19.01 | 19.06 | -0.81 | -4.08% | 18.91 | 19.25 | 198348 | 37866.75 | 4.08% | 0.00 |
| 2025-01-21 | 20.10 | 19.87 | -0.17 | -0.85% | 19.65 | 20.17 | 114863 | 22789.56 | 2.36% | 1.00 |
| 2025-01-20 | 20.24 | 20.04 | 0.01 | 0.05% | 19.93 | 20.30 | 118281 | 23784.32 | 2.43% | 35.00 |
| 2025-01-17 | 19.94 | 20.03 | 0.05 | 0.25% | 19.64 | 20.20 | 142866 | 28488.51 | 2.94% | 5.00 |
| 2025-01-16 | 19.91 | 19.98 | 0.22 | 1.11% | 19.80 | 20.48 | 170752 | 34302.64 | 3.51% | 24.00 |
| 2025-01-15 | 20.00 | 19.76 | -0.22 | -1.10% | 19.67 | 20.21 | 160406 | 31997.06 | 3.30% | 11.00 |
| 2025-01-14 | 18.97 | 19.98 | 1.13 | 5.99% | 18.79 | 19.99 | 213596 | 41739.10 | 4.40% | 19.00 |
| 2025-01-13 | 18.47 | 18.85 | 0.20 | 1.07% | 18.12 | 18.97 | 110549 | 20614.65 | 2.28% | 43.00 |
华力创通(300045)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。
