| 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 | 28.34 | 28.21 | -0.12 | -0.42% | 28.00 | 28.60 | 38223 | 10792.01 | 1.96% | 0.00 |
| 2025-12-11 | 28.97 | 28.33 | -0.57 | -1.97% | 28.31 | 28.98 | 26644 | 7594.02 | 1.37% | 0.00 |
| 2025-12-10 | 29.36 | 28.90 | -0.03 | -0.10% | 28.74 | 29.48 | 31745 | 9200.58 | 1.63% | 0.00 |
| 2025-12-09 | 28.72 | 28.93 | -0.03 | -0.10% | 28.61 | 29.12 | 28801 | 8306.08 | 1.48% | 0.00 |
| 2025-12-08 | 28.88 | 28.96 | 0.32 | 1.12% | 28.65 | 29.30 | 43051 | 12517.14 | 2.21% | 0.00 |
| 2025-12-05 | 28.25 | 28.64 | 0.24 | 0.85% | 27.70 | 28.73 | 35143 | 9934.37 | 1.80% | 0.00 |
| 2025-12-04 | 28.77 | 28.40 | -0.08 | -0.28% | 28.18 | 28.88 | 33200 | 9502.62 | 1.70% | 0.00 |
| 2025-12-03 | 28.35 | 28.48 | 0.06 | 0.21% | 27.95 | 28.90 | 32029 | 9118.23 | 1.64% | 0.00 |
| 2025-12-02 | 28.77 | 28.42 | -0.53 | -1.83% | 28.34 | 28.94 | 19150 | 5465.37 | 0.98% | 0.00 |
| 2025-12-01 | 28.60 | 28.95 | 0.30 | 1.05% | 28.52 | 28.96 | 21016 | 6042.48 | 1.08% | 0.00 |
| 2025-11-28 | 28.11 | 28.65 | 0.54 | 1.92% | 28.04 | 28.78 | 27944 | 7964.74 | 1.43% | 0.00 |
| 2025-11-27 | 28.11 | 28.11 | 0.02 | 0.07% | 28.00 | 28.27 | 18729 | 5274.74 | 0.96% | 0.00 |
| 2025-11-26 | 28.64 | 28.09 | -0.51 | -1.78% | 28.06 | 28.72 | 28667 | 8150.91 | 1.47% | 0.00 |
| 2025-11-25 | 28.89 | 28.60 | -0.26 | -0.90% | 28.49 | 29.12 | 35148 | 10119.76 | 1.80% | 0.00 |
| 2025-11-24 | 28.50 | 28.86 | 0.46 | 1.62% | 28.15 | 29.21 | 39311 | 11269.10 | 2.02% | 0.00 |
| 2025-11-21 | 29.01 | 28.40 | -0.89 | -3.04% | 28.40 | 29.23 | 41019 | 11814.58 | 2.10% | 0.00 |
| 2025-11-20 | 29.80 | 29.29 | -0.81 | -2.69% | 29.20 | 30.10 | 49284 | 14554.48 | 2.53% | 20.00 |
| 2025-11-19 | 29.17 | 30.10 | 0.89 | 3.05% | 28.85 | 30.30 | 76842 | 22820.23 | 3.94% | 17.00 |
| 2025-11-18 | 29.59 | 29.21 | -0.26 | -0.88% | 28.91 | 29.59 | 29092 | 8480.54 | 1.49% | 0.00 |
| 2025-11-17 | 29.03 | 29.47 | 0.55 | 1.90% | 29.03 | 29.75 | 43106 | 12667.76 | 2.21% | 0.00 |
| 2025-11-14 | 29.09 | 28.92 | -0.23 | -0.79% | 28.78 | 29.28 | 28446 | 8271.07 | 1.46% | 0.00 |
| 2025-11-13 | 29.30 | 29.15 | -0.14 | -0.48% | 29.02 | 29.35 | 26708 | 7792.20 | 1.37% | 0.00 |
| 2025-11-12 | 29.98 | 29.29 | -0.64 | -2.14% | 28.88 | 29.98 | 45507 | 13314.75 | 2.33% | 0.00 |
| 2025-11-11 | 30.57 | 29.93 | -0.77 | -2.51% | 29.90 | 30.60 | 40852 | 12318.60 | 2.10% | 0.00 |
| 2025-11-10 | 29.77 | 30.70 | 0.70 | 2.33% | 29.73 | 30.99 | 57572 | 17459.44 | 2.95% | 3.00 |
| 2025-11-07 | 30.11 | 30.00 | -0.08 | -0.27% | 29.92 | 30.50 | 39977 | 12046.90 | 2.05% | 0.00 |
| 2025-11-06 | 30.40 | 30.08 | -0.37 | -1.22% | 29.75 | 30.60 | 52866 | 15915.14 | 2.71% | 0.00 |
| 2025-11-05 | 30.59 | 30.45 | -0.72 | -2.31% | 30.30 | 31.08 | 67845 | 20747.58 | 3.48% | 0.00 |
| 2025-11-04 | 30.75 | 31.17 | 0.31 | 1.00% | 30.58 | 32.00 | 91648 | 28705.37 | 4.70% | 0.00 |
| 2025-11-03 | 31.40 | 30.86 | -0.74 | -2.34% | 30.67 | 31.74 | 79503 | 24638.75 | 4.08% | 0.00 |
| 2025-10-31 | 31.12 | 31.60 | 0.23 | 0.73% | 30.67 | 32.29 | 99582 | 31297.43 | 5.11% | 0.00 |
| 2025-10-30 | 30.62 | 31.37 | 0.23 | 0.74% | 30.59 | 32.30 | 125553 | 39738.35 | 6.44% | 0.00 |
| 2025-10-29 | 30.32 | 31.14 | 0.97 | 3.22% | 30.30 | 32.78 | 143173 | 44639.75 | 7.34% | 2.00 |
| 2025-10-28 | 30.19 | 30.17 | -0.07 | -0.23% | 29.77 | 30.20 | 44781 | 13426.64 | 2.30% | 0.00 |
| 2025-10-27 | 30.00 | 30.24 | 0.40 | 1.34% | 29.72 | 30.29 | 56054 | 16875.19 | 2.87% | 0.00 |
| 2025-10-24 | 29.75 | 29.84 | 0.55 | 1.88% | 29.19 | 30.15 | 60072 | 17877.52 | 3.08% | 10.00 |
| 2025-10-23 | 28.77 | 29.29 | 0.07 | 0.24% | 28.66 | 29.80 | 57043 | 16749.72 | 2.93% | 0.00 |
| 2025-10-22 | 28.20 | 29.22 | 0.86 | 3.03% | 27.94 | 29.98 | 60630 | 17720.39 | 3.11% | 0.00 |
| 2025-10-21 | 28.20 | 28.36 | 0.40 | 1.43% | 27.82 | 28.58 | 22669 | 6410.82 | 1.16% | 0.00 |
| 2025-10-20 | 28.08 | 27.96 | 0.02 | 0.07% | 27.90 | 28.35 | 20458 | 5746.53 | 1.05% | 0.00 |
| 2025-10-17 | 28.66 | 27.94 | -0.55 | -1.93% | 27.79 | 28.66 | 32861 | 9229.81 | 1.69% | 0.00 |
| 2025-10-16 | 29.18 | 28.49 | -0.71 | -2.43% | 28.25 | 29.18 | 36783 | 10528.76 | 1.89% | 11.00 |
| 2025-10-15 | 29.03 | 29.20 | 0.19 | 0.65% | 28.75 | 29.33 | 28955 | 8413.01 | 1.48% | 0.00 |
| 2025-10-14 | 29.78 | 29.01 | -0.76 | -2.55% | 28.93 | 30.31 | 47568 | 14079.64 | 2.44% | 0.00 |
| 2025-10-13 | 29.00 | 29.77 | -0.08 | -0.27% | 28.60 | 29.81 | 49890 | 14626.21 | 2.56% | 0.00 |
| 2025-10-10 | 30.20 | 29.85 | -0.58 | -1.91% | 29.80 | 30.40 | 47560 | 14274.67 | 2.44% | 0.00 |
| 2025-10-09 | 29.44 | 30.43 | 1.21 | 4.14% | 29.23 | 30.85 | 87568 | 26321.44 | 4.49% | 0.00 |
| 2025-09-30 | 29.48 | 29.22 | -0.07 | -0.24% | 29.14 | 29.53 | 29797 | 8719.78 | 1.53% | 14.00 |
| 2025-09-29 | 28.61 | 29.29 | 0.75 | 2.63% | 28.24 | 29.58 | 46660 | 13544.15 | 2.39% | 0.00 |
| 2025-09-26 | 29.06 | 28.54 | -0.49 | -1.69% | 28.52 | 29.08 | 35766 | 10292.21 | 1.83% | 0.00 |
| 2025-09-25 | 29.46 | 29.03 | -0.43 | -1.46% | 28.79 | 29.59 | 58695 | 17086.06 | 3.01% | 0.00 |
| 2025-09-24 | 28.96 | 29.46 | 0.36 | 1.24% | 28.71 | 29.49 | 41533 | 12187.48 | 2.13% | 0.00 |
| 2025-09-23 | 29.89 | 29.10 | -0.68 | -2.28% | 28.60 | 29.94 | 52530 | 15233.52 | 2.69% | 0.10 |
| 2025-09-22 | 29.70 | 29.78 | -0.16 | -0.53% | 29.28 | 30.08 | 50262 | 14884.98 | 2.58% | 1.00 |
| 2025-09-19 | 30.21 | 29.94 | -0.61 | -2.00% | 29.88 | 30.52 | 58414 | 17594.76 | 3.00% | 1.00 |
| 2025-09-18 | 31.03 | 30.55 | -0.64 | -2.05% | 30.20 | 31.30 | 96272 | 29776.04 | 4.94% | 1.00 |
| 2025-09-17 | 30.77 | 31.19 | 0.33 | 1.07% | 30.61 | 31.30 | 89226 | 27755.38 | 4.58% | 0.00 |
| 2025-09-16 | 30.05 | 30.86 | 0.64 | 2.12% | 30.02 | 30.89 | 64775 | 19737.90 | 3.32% | 0.00 |
| 2025-09-15 | 30.50 | 30.22 | -0.31 | -1.02% | 30.20 | 30.75 | 48591 | 14768.05 | 2.49% | 0.00 |
| 2025-09-12 | 30.88 | 30.53 | -0.55 | -1.77% | 30.39 | 31.04 | 68845 | 21109.92 | 3.53% | 0.00 |
| 2025-09-11 | 30.17 | 31.08 | 0.72 | 2.37% | 29.85 | 31.18 | 82061 | 25159.41 | 4.21% | 4.00 |
| 2025-09-10 | 30.69 | 30.36 | -0.51 | -1.65% | 30.00 | 31.00 | 71401 | 21694.23 | 3.66% | 0.00 |
| 2025-09-09 | 31.63 | 30.87 | -1.06 | -3.32% | 30.67 | 31.63 | 90380 | 28020.10 | 4.63% | 8.00 |
| 2025-09-08 | 30.50 | 31.93 | 0.98 | 3.17% | 30.45 | 32.07 | 153840 | 48362.98 | 7.89% | 1.00 |
| 2025-09-05 | 29.50 | 30.95 | 1.45 | 4.92% | 28.92 | 31.19 | 144985 | 44301.80 | 7.44% | 22.00 |
| 2025-09-04 | 29.06 | 29.50 | -0.11 | -0.37% | 28.85 | 30.45 | 127913 | 37951.25 | 6.56% | 10.00 |
| 2025-09-03 | 30.35 | 29.61 | -1.13 | -3.68% | 29.61 | 31.34 | 163654 | 50125.73 | 8.39% | 1.00 |
| 2025-09-02 | 32.03 | 30.74 | 1.26 | 4.27% | 30.45 | 34.36 | 265223 | 84480.46 | 13.60% | 3.00 |
| 2025-09-01 | 28.91 | 29.48 | 0.76 | 2.65% | 28.88 | 29.94 | 73320 | 21632.58 | 3.76% | 0.00 |
| 2025-08-29 | 28.44 | 28.72 | -0.14 | -0.49% | 28.39 | 29.14 | 46053 | 13217.50 | 2.36% | 0.00 |
| 2025-08-28 | 29.00 | 28.86 | -0.14 | -0.48% | 27.87 | 29.27 | 78712 | 22512.12 | 4.04% | 0.00 |
| 2025-08-27 | 29.80 | 29.00 | -0.93 | -3.11% | 29.00 | 30.20 | 72228 | 21493.21 | 3.70% | 8.00 |
| 2025-08-26 | 29.79 | 29.93 | 0.03 | 0.10% | 29.49 | 30.17 | 63129 | 18880.63 | 3.24% | 0.00 |
| 2025-08-25 | 29.75 | 29.90 | 0.24 | 0.81% | 29.48 | 29.97 | 90060 | 26812.34 | 4.62% | 22.00 |
| 2025-08-22 | 29.48 | 29.66 | 0.24 | 0.82% | 29.10 | 29.73 | 59658 | 17632.90 | 3.06% | 0.00 |
| 2025-08-21 | 29.86 | 29.42 | -0.37 | -1.24% | 29.17 | 29.92 | 62996 | 18591.64 | 3.23% | 4.00 |
| 2025-08-20 | 29.44 | 29.79 | 0.22 | 0.74% | 29.20 | 29.83 | 58300 | 17241.33 | 2.99% | 0.00 |
| 2025-08-19 | 29.33 | 29.57 | 0.14 | 0.48% | 28.93 | 29.94 | 68516 | 20173.33 | 3.51% | 0.00 |
| 2025-08-18 | 29.00 | 29.43 | 0.66 | 2.29% | 28.72 | 30.30 | 95579 | 28171.83 | 4.90% | 0.00 |
| 2025-08-15 | 28.27 | 28.77 | 0.42 | 1.48% | 28.27 | 28.88 | 42969 | 12306.11 | 2.20% | 0.00 |
华中数控(300161)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。
