| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 26.51 | 26.08 | -0.43 | -1.62% | 26.08 | 26.80 | 31862 | 8425.29 | 1.63% | 3.00 |
| 2025-05-22 | 26.88 | 26.51 | -0.42 | -1.56% | 26.44 | 26.98 | 28694 | 7646.27 | 1.47% | 0.00 |
| 2025-05-21 | 27.04 | 26.93 | -0.31 | -1.14% | 26.79 | 27.28 | 25802 | 6951.05 | 1.32% | 0.00 |
| 2025-05-20 | 26.70 | 27.24 | 0.42 | 1.57% | 26.42 | 27.73 | 36664 | 9937.68 | 1.88% | 0.00 |
| 2025-05-19 | 27.00 | 26.82 | -0.24 | -0.89% | 26.47 | 27.07 | 29398 | 7862.94 | 1.51% | 2.00 |
| 2025-05-16 | 26.75 | 27.06 | 0.16 | 0.59% | 26.75 | 27.39 | 30228 | 8236.79 | 1.55% | 1.00 |
| 2025-05-15 | 27.68 | 26.90 | -0.75 | -2.71% | 26.81 | 27.68 | 41178 | 11145.59 | 2.11% | 0.00 |
| 2025-05-14 | 28.09 | 27.65 | -0.58 | -2.05% | 27.50 | 28.54 | 56271 | 15687.98 | 2.89% | 9.00 |
| 2025-05-13 | 28.89 | 28.23 | -0.45 | -1.57% | 28.01 | 28.98 | 44581 | 12675.75 | 2.29% | 0.00 |
| 2025-05-12 | 28.11 | 28.68 | 0.75 | 2.69% | 28.11 | 28.88 | 56479 | 16137.50 | 2.90% | 0.00 |
| 2025-05-09 | 28.42 | 27.93 | -0.49 | -1.72% | 27.52 | 28.42 | 41508 | 11588.40 | 2.13% | 0.00 |
| 2025-05-08 | 28.20 | 28.42 | 0.34 | 1.21% | 27.85 | 28.65 | 46555 | 13201.25 | 2.39% | 0.00 |
| 2025-05-07 | 28.23 | 28.08 | 0.07 | 0.25% | 27.61 | 28.69 | 45461 | 12786.01 | 2.33% | 0.00 |
| 2025-05-06 | 27.39 | 28.01 | 0.62 | 2.26% | 27.39 | 28.01 | 40034 | 11139.04 | 2.05% | 0.00 |
| 2025-04-30 | 26.68 | 27.39 | 0.69 | 2.58% | 26.61 | 27.55 | 40775 | 11093.21 | 2.09% | 0.00 |
| 2025-04-29 | 25.88 | 26.70 | -0.56 | -2.05% | 25.70 | 27.14 | 63118 | 16600.40 | 3.24% | 0.00 |
| 2025-04-28 | 27.50 | 27.26 | -0.15 | -0.55% | 26.92 | 27.50 | 25824 | 7006.97 | 1.33% | 0.00 |
| 2025-04-25 | 27.32 | 27.41 | 0.07 | 0.26% | 27.19 | 27.58 | 29352 | 8035.17 | 1.51% | 0.00 |
| 2025-04-24 | 28.00 | 27.34 | -1.04 | -3.66% | 27.30 | 28.30 | 52233 | 14478.46 | 2.68% | 0.00 |
| 2025-04-23 | 28.01 | 28.38 | 0.66 | 2.38% | 27.91 | 28.80 | 67232 | 19029.32 | 3.45% | 0.00 |
| 2025-04-22 | 27.65 | 27.72 | 0.27 | 0.98% | 27.45 | 28.50 | 56314 | 15719.84 | 2.89% | 0.00 |
| 2025-04-21 | 26.62 | 27.45 | 0.57 | 2.12% | 26.40 | 27.67 | 38648 | 10482.71 | 1.98% | 0.00 |
| 2025-04-18 | 26.75 | 26.88 | 0.47 | 1.78% | 26.41 | 27.10 | 40162 | 10770.47 | 2.06% | 14.00 |
| 2025-04-17 | 26.26 | 26.41 | -0.19 | -0.71% | 26.20 | 26.98 | 27630 | 7350.67 | 1.42% | 0.00 |
| 2025-04-16 | 27.10 | 26.60 | -0.71 | -2.60% | 26.10 | 27.33 | 39894 | 10605.32 | 2.05% | 0.00 |
| 2025-04-15 | 26.80 | 27.31 | 0.30 | 1.11% | 26.54 | 28.19 | 64417 | 17651.29 | 3.31% | 0.00 |
| 2025-04-14 | 26.98 | 27.01 | 0.43 | 1.62% | 26.81 | 27.39 | 41127 | 11151.84 | 2.11% | 0.00 |
| 2025-04-11 | 25.87 | 26.58 | 0.37 | 1.41% | 25.83 | 26.85 | 42754 | 11325.34 | 2.19% | 0.00 |
| 2025-04-10 | 26.73 | 26.21 | 0.35 | 1.35% | 26.16 | 27.45 | 67365 | 17976.98 | 3.46% | 0.00 |
| 2025-04-09 | 24.42 | 25.86 | 1.01 | 4.06% | 22.88 | 26.00 | 73233 | 18120.99 | 3.76% | 2.00 |
| 2025-04-08 | 25.01 | 24.85 | 0.39 | 1.59% | 24.25 | 25.87 | 63769 | 15949.99 | 3.27% | 4.00 |
| 2025-04-07 | 26.48 | 24.46 | -4.52 | -15.60% | 23.77 | 28.00 | 91646 | 23257.78 | 4.70% | 0.00 |
| 2025-04-03 | 29.50 | 28.98 | -1.02 | -3.40% | 28.89 | 30.26 | 44024 | 12961.29 | 2.26% | 0.00 |
| 2025-04-02 | 29.80 | 30.00 | 0.28 | 0.94% | 29.53 | 30.70 | 43336 | 13142.99 | 2.22% | 1.00 |
| 2025-04-01 | 30.30 | 29.72 | -0.58 | -1.91% | 29.68 | 30.50 | 39911 | 11941.62 | 2.05% | 1.00 |
| 2025-03-31 | 30.41 | 30.30 | -0.88 | -2.82% | 29.16 | 30.50 | 60786 | 18110.30 | 3.12% | 3.00 |
| 2025-03-28 | 30.80 | 31.18 | 0.26 | 0.84% | 30.75 | 31.88 | 57928 | 18214.48 | 2.97% | 0.00 |
| 2025-03-27 | 31.52 | 30.92 | -0.93 | -2.92% | 30.80 | 32.20 | 64399 | 20171.27 | 3.31% | 0.00 |
| 2025-03-26 | 29.97 | 31.85 | 1.93 | 6.45% | 29.97 | 32.15 | 114083 | 35967.61 | 5.86% | 0.00 |
| 2025-03-25 | 30.61 | 29.92 | -0.68 | -2.22% | 29.90 | 31.06 | 38867 | 11812.53 | 1.99% | 0.00 |
| 2025-03-24 | 31.35 | 30.60 | -0.85 | -2.70% | 29.64 | 31.61 | 79781 | 24337.85 | 4.09% | 0.00 |
| 2025-03-21 | 32.99 | 31.45 | -1.99 | -5.95% | 31.43 | 33.00 | 90784 | 29078.62 | 4.66% | 1.00 |
| 2025-03-20 | 33.22 | 33.44 | 0.14 | 0.42% | 32.87 | 34.08 | 92473 | 31059.97 | 4.75% | 0.00 |
| 2025-03-19 | 33.33 | 33.30 | -0.20 | -0.60% | 32.62 | 33.97 | 86521 | 28850.18 | 4.44% | 0.00 |
| 2025-03-18 | 32.10 | 33.50 | 1.30 | 4.04% | 32.10 | 33.64 | 115484 | 38298.35 | 5.93% | 0.00 |
| 2025-03-17 | 32.85 | 32.20 | -0.25 | -0.77% | 32.06 | 32.85 | 58363 | 18896.95 | 3.00% | 0.00 |
| 2025-03-14 | 32.25 | 32.45 | 0.24 | 0.75% | 31.50 | 32.82 | 63468 | 20451.10 | 3.26% | 0.00 |
| 2025-03-13 | 33.39 | 32.21 | -1.25 | -3.74% | 31.52 | 33.39 | 85860 | 27639.05 | 4.41% | 0.00 |
| 2025-03-12 | 34.42 | 33.46 | -0.96 | -2.79% | 33.45 | 34.67 | 88174 | 29983.15 | 4.53% | 0.00 |
| 2025-03-11 | 34.26 | 34.42 | -0.57 | -1.63% | 33.63 | 34.90 | 89836 | 30746.63 | 4.61% | 1.00 |
| 2025-03-10 | 34.34 | 34.99 | 0.29 | 0.84% | 33.90 | 35.50 | 98307 | 34268.01 | 5.05% | 1.00 |
| 2025-03-07 | 34.00 | 34.70 | 0.30 | 0.87% | 33.36 | 36.00 | 118824 | 41054.88 | 6.10% | 0.00 |
| 2025-03-06 | 33.85 | 34.40 | 1.05 | 3.15% | 33.51 | 35.52 | 139896 | 48509.27 | 7.18% | 12.00 |
| 2025-03-05 | 32.48 | 33.35 | 0.88 | 2.71% | 32.30 | 33.93 | 97800 | 32519.55 | 5.02% | 0.00 |
| 2025-03-04 | 31.30 | 32.47 | 0.49 | 1.53% | 31.15 | 32.68 | 74890 | 24198.21 | 3.84% | 5.00 |
| 2025-03-03 | 32.30 | 31.98 | -0.33 | -1.02% | 31.41 | 33.19 | 106742 | 34444.70 | 5.48% | 5.00 |
| 2025-02-28 | 35.10 | 32.31 | -2.82 | -8.03% | 32.14 | 35.83 | 146862 | 49242.31 | 7.54% | 0.00 |
| 2025-02-27 | 36.60 | 35.13 | -1.94 | -5.23% | 34.20 | 36.64 | 172464 | 61268.74 | 8.85% | 0.00 |
| 2025-02-26 | 35.75 | 37.07 | 1.37 | 3.84% | 34.80 | 37.37 | 236904 | 85842.64 | 12.16% | 29.00 |
| 2025-02-25 | 35.00 | 35.70 | -0.70 | -1.92% | 34.80 | 37.80 | 261824 | 95592.05 | 13.44% | 16.00 |
| 2025-02-24 | 34.91 | 36.40 | 0.78 | 2.19% | 32.51 | 36.75 | 307480 | 106427.62 | 15.78% | 10.00 |
| 2025-02-21 | 32.50 | 35.62 | 2.41 | 7.26% | 32.50 | 37.80 | 266687 | 94579.38 | 13.69% | 5.00 |
| 2025-02-20 | 32.75 | 33.21 | -0.64 | -1.89% | 31.99 | 33.74 | 227048 | 74603.16 | 11.65% | 3.00 |
| 2025-02-19 | 30.42 | 33.85 | 3.85 | 12.83% | 30.00 | 36.00 | 288400 | 94932.51 | 14.80% | 1.00 |
| 2025-02-18 | 29.90 | 30.00 | 0.53 | 1.80% | 29.47 | 30.68 | 125059 | 37738.61 | 6.42% | 0.00 |
| 2025-02-17 | 29.20 | 29.47 | 0.45 | 1.55% | 28.93 | 29.76 | 58470 | 17205.77 | 3.00% | 5.00 |
| 2025-02-14 | 28.53 | 29.02 | 0.25 | 0.87% | 28.51 | 29.80 | 50399 | 14639.75 | 2.59% | 16.00 |
| 2025-02-13 | 29.65 | 28.77 | -0.73 | -2.47% | 28.77 | 29.80 | 53963 | 15787.28 | 2.77% | 0.00 |
| 2025-02-12 | 29.30 | 29.50 | -0.41 | -1.37% | 29.11 | 29.66 | 61904 | 18182.23 | 3.18% | 5.00 |
| 2025-02-11 | 28.89 | 29.91 | 1.03 | 3.57% | 28.70 | 30.49 | 104855 | 31001.19 | 5.38% | 0.00 |
| 2025-02-10 | 29.28 | 28.88 | -0.48 | -1.63% | 28.53 | 29.46 | 93242 | 26948.17 | 4.79% | 0.00 |
| 2025-02-07 | 29.92 | 29.36 | -0.89 | -2.94% | 29.08 | 30.15 | 106232 | 31490.50 | 5.45% | 10.00 |
| 2025-02-06 | 29.10 | 30.25 | 0.56 | 1.89% | 29.05 | 30.44 | 106730 | 31836.47 | 5.48% | 0.00 |
| 2025-02-05 | 28.64 | 29.69 | 0.75 | 2.59% | 27.70 | 30.00 | 143334 | 41605.24 | 7.36% | 8.00 |
| 2025-01-27 | 27.98 | 28.94 | 1.77 | 6.51% | 26.70 | 29.66 | 149401 | 42539.52 | 7.67% | 1.00 |
| 2025-01-24 | 26.10 | 27.17 | 0.83 | 3.15% | 26.05 | 27.17 | 40982 | 10919.66 | 2.10% | 1.00 |
| 2025-01-23 | 26.76 | 26.34 | -0.35 | -1.31% | 26.34 | 27.40 | 45822 | 12321.75 | 2.35% | 0.00 |
| 2025-01-22 | 26.04 | 26.69 | 0.59 | 2.26% | 25.81 | 27.09 | 56732 | 15127.41 | 2.91% | 0.00 |
| 2025-01-21 | 26.01 | 26.10 | 0.35 | 1.36% | 25.56 | 26.10 | 25429 | 6578.81 | 1.31% | 0.00 |
| 2025-01-20 | 25.96 | 25.75 | -0.13 | -0.50% | 25.72 | 26.30 | 25195 | 6552.34 | 1.29% | 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。
