| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.20 | 7.12 | -0.31 | -4.17% | 7.12 | 7.30 | 167068 | 12054.22 | 2.10% | 0.00 |
| 2025-12-12 | 7.50 | 7.43 | -0.04 | -0.54% | 7.43 | 7.54 | 87122 | 6519.95 | 1.09% | 39.00 |
| 2025-12-11 | 7.72 | 7.47 | -0.23 | -2.99% | 7.46 | 7.74 | 144070 | 10920.17 | 1.81% | 27.00 |
| 2025-12-10 | 7.69 | 7.70 | -0.02 | -0.26% | 7.61 | 7.72 | 97771 | 7501.02 | 1.23% | 0.00 |
| 2025-12-09 | 7.89 | 7.72 | -0.20 | -2.53% | 7.70 | 7.89 | 176860 | 13752.10 | 2.22% | 0.00 |
| 2025-12-08 | 7.69 | 7.92 | 0.25 | 3.26% | 7.68 | 8.21 | 316325 | 25052.16 | 3.97% | 1.00 |
| 2025-12-05 | 7.60 | 7.67 | 0.07 | 0.92% | 7.50 | 7.68 | 123531 | 9396.91 | 1.55% | 4.00 |
| 2025-12-04 | 7.81 | 7.60 | -0.25 | -3.18% | 7.57 | 7.85 | 229223 | 17531.56 | 2.88% | 38.00 |
| 2025-12-03 | 8.20 | 7.85 | -0.39 | -4.73% | 7.84 | 8.24 | 322105 | 25655.08 | 4.04% | 18.00 |
| 2025-12-02 | 8.10 | 8.24 | 0.15 | 1.85% | 8.03 | 8.47 | 340212 | 27989.35 | 4.27% | 34.00 |
| 2025-12-01 | 8.13 | 8.09 | -0.10 | -1.22% | 8.05 | 8.17 | 199884 | 16203.30 | 2.51% | 9.00 |
| 2025-11-28 | 8.23 | 8.19 | -0.06 | -0.73% | 8.12 | 8.31 | 221459 | 18099.31 | 2.78% | 26.00 |
| 2025-11-27 | 8.22 | 8.25 | -0.01 | -0.12% | 8.11 | 8.35 | 259679 | 21355.57 | 3.26% | 0.00 |
| 2025-11-26 | 8.45 | 8.26 | -0.24 | -2.82% | 8.24 | 8.55 | 378377 | 31624.27 | 4.75% | 48.00 |
| 2025-11-25 | 8.36 | 8.50 | 0.00 | 0.00% | 8.32 | 8.56 | 567016 | 48073.29 | 7.11% | 92.00 |
| 2025-11-24 | 8.41 | 8.50 | 0.24 | 2.91% | 8.21 | 8.57 | 663647 | 55716.20 | 8.32% | 50.00 |
| 2025-11-21 | 8.10 | 8.26 | 0.10 | 1.23% | 8.08 | 8.43 | 590824 | 48795.11 | 7.41% | 31.00 |
| 2025-11-20 | 8.15 | 8.16 | 0.01 | 0.12% | 8.02 | 8.21 | 254517 | 20721.52 | 3.19% | 0.00 |
| 2025-11-19 | 8.10 | 8.15 | -0.01 | -0.12% | 8.07 | 8.20 | 250507 | 20373.42 | 3.14% | 0.00 |
| 2025-11-18 | 7.92 | 8.16 | 0.20 | 2.51% | 7.88 | 8.19 | 346739 | 28085.63 | 4.35% | 17.00 |
| 2025-11-17 | 7.72 | 7.96 | 0.22 | 2.84% | 7.71 | 7.98 | 200085 | 15825.36 | 2.51% | 12.00 |
| 2025-11-14 | 7.74 | 7.74 | -0.06 | -0.77% | 7.70 | 7.85 | 99050 | 7711.61 | 1.24% | 25.00 |
| 2025-11-13 | 7.72 | 7.80 | 0.06 | 0.78% | 7.63 | 7.80 | 101223 | 7835.65 | 1.27% | 50.00 |
| 2025-11-12 | 7.85 | 7.74 | -0.11 | -1.40% | 7.68 | 7.86 | 122760 | 9508.22 | 1.54% | 0.00 |
| 2025-11-11 | 7.91 | 7.85 | -0.06 | -0.76% | 7.83 | 7.93 | 104183 | 8190.68 | 1.31% | 0.00 |
| 2025-11-10 | 7.85 | 7.91 | 0.08 | 1.02% | 7.80 | 7.92 | 114289 | 8996.03 | 1.43% | 9.00 |
| 2025-11-07 | 7.94 | 7.83 | -0.15 | -1.88% | 7.81 | 7.95 | 164387 | 12922.88 | 2.06% | 0.00 |
| 2025-11-06 | 8.10 | 7.98 | -0.13 | -1.60% | 7.95 | 8.13 | 154182 | 12314.39 | 1.93% | 0.00 |
| 2025-11-05 | 8.00 | 8.11 | 0.02 | 0.25% | 7.97 | 8.14 | 151537 | 12245.90 | 1.90% | 7.00 |
| 2025-11-04 | 8.12 | 8.09 | -0.04 | -0.49% | 8.00 | 8.12 | 155559 | 12517.78 | 1.95% | 151.00 |
| 2025-11-03 | 8.02 | 8.13 | 0.12 | 1.50% | 7.93 | 8.15 | 188254 | 15135.22 | 2.36% | 15.00 |
| 2025-10-31 | 7.76 | 8.01 | 0.21 | 2.69% | 7.75 | 8.04 | 272105 | 21674.61 | 3.41% | 0.00 |
| 2025-10-30 | 7.79 | 7.80 | 0.05 | 0.65% | 7.71 | 7.99 | 195467 | 15368.23 | 2.45% | 5.00 |
| 2025-10-29 | 7.84 | 7.75 | -0.04 | -0.51% | 7.67 | 7.84 | 117618 | 9083.77 | 1.48% | 0.00 |
| 2025-10-28 | 7.82 | 7.79 | -0.03 | -0.38% | 7.71 | 7.92 | 146659 | 11474.79 | 1.84% | 85.00 |
| 2025-10-27 | 7.95 | 7.82 | -0.11 | -1.39% | 7.76 | 7.98 | 176221 | 13804.13 | 2.21% | 0.00 |
| 2025-10-24 | 7.93 | 7.93 | 0.01 | 0.13% | 7.87 | 8.00 | 151727 | 12022.24 | 1.90% | 20.00 |
| 2025-10-23 | 7.83 | 7.92 | 0.10 | 1.28% | 7.70 | 7.93 | 143091 | 11181.38 | 1.79% | 28.00 |
| 2025-10-22 | 7.87 | 7.82 | -0.04 | -0.51% | 7.80 | 7.93 | 107628 | 8461.99 | 1.35% | 6.00 |
| 2025-10-21 | 7.75 | 7.86 | 0.08 | 1.03% | 7.71 | 7.87 | 126032 | 9866.12 | 1.58% | 0.00 |
| 2025-10-20 | 7.78 | 7.78 | 0.07 | 0.91% | 7.69 | 7.84 | 100130 | 7783.23 | 1.26% | 2.00 |
| 2025-10-17 | 7.88 | 7.71 | -0.18 | -2.28% | 7.66 | 7.88 | 131777 | 10217.41 | 1.65% | 0.00 |
| 2025-10-16 | 7.91 | 7.89 | -0.07 | -0.88% | 7.76 | 7.92 | 172730 | 13559.27 | 2.17% | 0.00 |
| 2025-10-15 | 7.62 | 7.96 | 0.36 | 4.74% | 7.52 | 7.97 | 341316 | 26840.14 | 4.28% | 43.00 |
| 2025-10-14 | 7.83 | 7.60 | -0.15 | -1.94% | 7.56 | 7.84 | 170989 | 13155.87 | 2.14% | 0.00 |
| 2025-10-13 | 7.52 | 7.75 | 0.04 | 0.52% | 7.33 | 8.03 | 254114 | 19742.01 | 3.19% | 248.00 |
| 2025-10-10 | 7.82 | 7.71 | -0.16 | -2.03% | 7.70 | 7.84 | 134323 | 10433.24 | 1.68% | 0.00 |
| 2025-10-09 | 7.79 | 7.87 | 0.09 | 1.16% | 7.74 | 7.93 | 147980 | 11639.30 | 1.86% | 11.00 |
| 2025-09-30 | 7.74 | 7.78 | 0.09 | 1.17% | 7.71 | 7.95 | 154052 | 12088.34 | 1.93% | 19.00 |
| 2025-09-29 | 7.63 | 7.69 | 0.06 | 0.79% | 7.50 | 7.70 | 98069 | 7479.31 | 1.23% | 0.00 |
| 2025-09-26 | 7.81 | 7.63 | -0.22 | -2.80% | 7.60 | 7.81 | 124215 | 9555.50 | 1.56% | 0.00 |
| 2025-09-25 | 7.78 | 7.85 | 0.03 | 0.38% | 7.72 | 8.02 | 160337 | 12673.06 | 2.01% | 8.00 |
| 2025-09-24 | 7.49 | 7.82 | 0.23 | 3.03% | 7.49 | 7.85 | 174971 | 13473.14 | 2.19% | 6.00 |
| 2025-09-23 | 7.75 | 7.59 | -0.18 | -2.32% | 7.39 | 7.77 | 211021 | 15845.69 | 2.65% | 0.00 |
| 2025-09-22 | 7.74 | 7.77 | 0.03 | 0.39% | 7.70 | 7.79 | 101176 | 7838.76 | 1.27% | 0.00 |
| 2025-09-19 | 7.86 | 7.74 | -0.13 | -1.65% | 7.70 | 7.93 | 162019 | 12601.75 | 2.03% | 0.00 |
| 2025-09-18 | 8.01 | 7.87 | -0.19 | -2.36% | 7.80 | 8.13 | 241490 | 19280.25 | 3.03% | 0.00 |
| 2025-09-17 | 8.08 | 8.06 | -0.06 | -0.74% | 8.00 | 8.09 | 125040 | 10050.88 | 1.57% | 0.00 |
| 2025-09-16 | 7.95 | 8.12 | 0.14 | 1.75% | 7.88 | 8.12 | 159717 | 12785.63 | 2.00% | 52.00 |
| 2025-09-15 | 8.07 | 7.98 | -0.08 | -0.99% | 7.95 | 8.08 | 107640 | 8605.19 | 1.35% | 18.00 |
| 2025-09-12 | 8.13 | 8.06 | -0.05 | -0.62% | 8.03 | 8.20 | 166383 | 13476.28 | 2.09% | 0.00 |
| 2025-09-11 | 7.97 | 8.11 | 0.14 | 1.76% | 7.85 | 8.11 | 175653 | 14045.07 | 2.20% | 1.00 |
| 2025-09-10 | 7.93 | 7.97 | 0.05 | 0.63% | 7.93 | 8.04 | 99744 | 7958.84 | 1.25% | 34.00 |
| 2025-09-09 | 8.07 | 7.92 | -0.15 | -1.86% | 7.88 | 8.09 | 138196 | 10999.94 | 1.73% | 25.00 |
| 2025-09-08 | 8.10 | 8.07 | 0.02 | 0.25% | 8.00 | 8.13 | 144184 | 11620.90 | 1.81% | 0.00 |
| 2025-09-05 | 7.90 | 8.05 | 0.15 | 1.90% | 7.83 | 8.07 | 150214 | 11966.48 | 1.88% | 0.00 |
| 2025-09-04 | 7.98 | 7.90 | -0.03 | -0.38% | 7.77 | 8.13 | 200536 | 16004.55 | 2.52% | 20.00 |
| 2025-09-03 | 8.21 | 7.93 | -0.27 | -3.29% | 7.90 | 8.24 | 207549 | 16747.94 | 2.60% | 29.00 |
| 2025-09-02 | 8.56 | 8.20 | -0.36 | -4.21% | 8.15 | 8.56 | 297373 | 24605.58 | 3.73% | 51.00 |
| 2025-09-01 | 8.58 | 8.56 | -0.01 | -0.12% | 8.51 | 8.78 | 249421 | 21491.56 | 3.13% | 3.00 |
| 2025-08-29 | 8.82 | 8.57 | -0.26 | -2.94% | 8.56 | 8.84 | 248038 | 21430.47 | 3.11% | 50.00 |
| 2025-08-28 | 8.74 | 8.83 | 0.04 | 0.46% | 8.39 | 8.87 | 445640 | 38613.00 | 5.59% | 21.00 |
| 2025-08-27 | 9.30 | 8.79 | -0.34 | -3.72% | 8.78 | 9.41 | 482343 | 43909.95 | 6.05% | 2.00 |
| 2025-08-26 | 8.98 | 9.13 | 0.10 | 1.11% | 8.94 | 9.34 | 454805 | 41755.52 | 5.70% | 1.00 |
| 2025-08-25 | 9.15 | 9.03 | -0.05 | -0.55% | 8.96 | 9.19 | 461803 | 41883.50 | 5.79% | 41.00 |
| 2025-08-22 | 8.94 | 9.08 | 0.13 | 1.45% | 8.90 | 9.09 | 446839 | 40391.19 | 5.60% | 40.00 |
| 2025-08-21 | 8.95 | 8.95 | 0.01 | 0.11% | 8.86 | 9.13 | 310548 | 27871.73 | 3.90% | 75.00 |
| 2025-08-20 | 8.95 | 8.94 | -0.04 | -0.45% | 8.72 | 8.96 | 308512 | 27300.18 | 3.87% | 7.00 |
| 2025-08-19 | 9.04 | 8.98 | -0.04 | -0.44% | 8.89 | 9.09 | 347054 | 31203.86 | 4.35% | 35.00 |
| 2025-08-18 | 8.66 | 9.02 | 0.36 | 4.16% | 8.63 | 9.06 | 580917 | 51876.29 | 7.29% | 4.00 |
华宇软件(300271)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。
