| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 18.80 | 18.52 | -0.40 | -2.11% | 18.41 | 18.92 | 129336 | 24042.41 | 2.50% | 0.00 |
| 2025-07-01 | 19.15 | 18.92 | -0.17 | -0.89% | 18.81 | 19.20 | 162771 | 30844.67 | 3.15% | 12.00 |
| 2025-06-30 | 18.60 | 19.09 | 0.56 | 3.02% | 18.56 | 19.19 | 245003 | 46547.24 | 4.75% | 12.00 |
| 2025-06-27 | 18.56 | 18.53 | -0.03 | -0.16% | 18.48 | 18.79 | 142231 | 26505.90 | 2.75% | 18.00 |
| 2025-06-26 | 18.70 | 18.56 | -0.14 | -0.75% | 18.53 | 19.05 | 232513 | 43698.82 | 4.50% | 22.00 |
| 2025-06-25 | 18.35 | 18.70 | 0.31 | 1.69% | 18.30 | 18.73 | 193139 | 35913.32 | 3.74% | 11.00 |
| 2025-06-24 | 18.21 | 18.39 | 0.12 | 0.66% | 18.02 | 18.42 | 136442 | 24948.90 | 2.64% | 12.00 |
| 2025-06-23 | 17.51 | 18.27 | 0.64 | 3.63% | 17.50 | 18.33 | 144089 | 26043.66 | 2.79% | 16.00 |
| 2025-06-20 | 17.93 | 17.63 | -0.29 | -1.62% | 17.61 | 18.00 | 87666 | 15570.73 | 1.70% | 0.00 |
| 2025-06-19 | 18.39 | 17.92 | -0.57 | -3.08% | 17.85 | 18.39 | 138504 | 25050.10 | 2.68% | 0.00 |
| 2025-06-18 | 18.30 | 18.49 | -0.09 | -0.48% | 18.28 | 18.65 | 143001 | 26358.27 | 2.77% | 5.00 |
| 2025-06-17 | 18.00 | 18.58 | 0.65 | 3.63% | 17.83 | 18.63 | 232422 | 42663.98 | 4.50% | 74.00 |
| 2025-06-16 | 17.68 | 17.93 | 0.13 | 0.73% | 17.68 | 17.95 | 70593 | 12625.95 | 1.37% | 0.00 |
| 2025-06-13 | 18.20 | 17.80 | -0.35 | -1.93% | 17.72 | 18.28 | 125469 | 22463.29 | 2.43% | 18.00 |
| 2025-06-12 | 18.28 | 18.15 | -0.23 | -1.25% | 18.06 | 18.35 | 102011 | 18543.79 | 1.98% | 9.00 |
| 2025-06-11 | 18.60 | 18.38 | -0.32 | -1.71% | 18.34 | 18.65 | 169574 | 31311.79 | 3.28% | 9.00 |
| 2025-06-10 | 18.59 | 18.70 | 0.28 | 1.52% | 18.10 | 18.88 | 278040 | 51444.44 | 5.39% | 24.00 |
| 2025-06-09 | 18.18 | 18.42 | 0.41 | 2.28% | 18.10 | 18.81 | 197778 | 36422.47 | 3.83% | 0.00 |
| 2025-06-06 | 18.14 | 18.01 | -0.11 | -0.61% | 17.96 | 18.38 | 98395 | 17834.19 | 1.91% | 24.00 |
| 2025-06-05 | 17.92 | 18.12 | 0.20 | 1.12% | 17.77 | 18.14 | 104269 | 18792.98 | 2.02% | 38.00 |
| 2025-06-04 | 17.98 | 17.92 | -0.15 | -0.83% | 17.90 | 18.24 | 85182 | 15329.33 | 1.65% | 14.00 |
| 2025-06-03 | 17.96 | 18.07 | 0.11 | 0.61% | 17.93 | 18.29 | 99260 | 17966.67 | 1.92% | 5.00 |
| 2025-05-30 | 18.27 | 17.96 | -0.40 | -2.18% | 17.90 | 18.31 | 101711 | 18320.68 | 1.97% | 0.00 |
| 2025-05-29 | 17.58 | 18.36 | 0.79 | 4.50% | 17.55 | 18.45 | 178275 | 32377.50 | 3.45% | 16.00 |
| 2025-05-28 | 17.98 | 17.57 | -0.37 | -2.06% | 17.55 | 18.00 | 84077 | 14871.78 | 1.63% | 0.00 |
| 2025-05-27 | 17.81 | 17.94 | 0.14 | 0.79% | 17.58 | 18.19 | 102483 | 18303.10 | 1.98% | 24.00 |
| 2025-05-26 | 17.55 | 17.80 | 0.30 | 1.71% | 17.42 | 17.85 | 77544 | 13729.74 | 1.50% | 12.00 |
| 2025-05-23 | 17.88 | 17.50 | -0.38 | -2.13% | 17.49 | 18.00 | 94287 | 16722.27 | 1.83% | 12.00 |
| 2025-05-22 | 17.93 | 17.88 | -0.15 | -0.83% | 17.76 | 18.27 | 93491 | 16857.42 | 1.81% | 6.00 |
| 2025-05-21 | 18.16 | 18.03 | -0.12 | -0.66% | 17.90 | 18.22 | 78459 | 14140.76 | 1.52% | 0.00 |
| 2025-05-20 | 18.19 | 18.15 | -0.11 | -0.60% | 18.00 | 18.28 | 80781 | 14641.68 | 1.56% | 0.00 |
| 2025-05-19 | 18.18 | 18.26 | 0.08 | 0.44% | 17.96 | 18.37 | 83564 | 15208.05 | 1.62% | 0.00 |
| 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 |
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。
