| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 6.82 | 6.80 | -0.02 | -0.29% | 6.73 | 6.89 | 110363 | 7502.91 | 1.38% | 0.00 |
| 2025-04-14 | 6.86 | 6.82 | 0.07 | 1.04% | 6.78 | 6.99 | 152417 | 10484.69 | 1.91% | 0.00 |
| 2025-04-11 | 6.62 | 6.75 | 0.01 | 0.15% | 6.61 | 6.85 | 157121 | 10640.43 | 1.97% | 25.00 |
| 2025-04-10 | 6.78 | 6.74 | 0.15 | 2.28% | 6.70 | 6.96 | 240392 | 16398.75 | 3.02% | 46.00 |
| 2025-04-09 | 6.22 | 6.59 | 0.27 | 4.27% | 5.86 | 6.66 | 316883 | 20122.26 | 3.97% | 0.00 |
| 2025-04-08 | 6.10 | 6.32 | 0.25 | 4.12% | 6.09 | 6.53 | 291230 | 18360.72 | 3.65% | 0.00 |
| 2025-04-07 | 7.08 | 6.07 | -1.51 | -19.92% | 6.06 | 7.18 | 391869 | 25312.26 | 4.92% | 11.00 |
| 2025-04-03 | 7.50 | 7.58 | -0.03 | -0.39% | 7.49 | 7.69 | 99461 | 7557.42 | 1.25% | 0.00 |
| 2025-04-02 | 7.57 | 7.61 | 0.00 | 0.00% | 7.57 | 7.74 | 77645 | 5933.32 | 0.97% | 1.00 |
| 2025-04-01 | 7.61 | 7.61 | 0.01 | 0.13% | 7.59 | 7.75 | 122023 | 9354.85 | 1.53% | 28.00 |
| 2025-03-31 | 7.61 | 7.60 | -0.11 | -1.43% | 7.38 | 7.67 | 187713 | 14106.87 | 2.35% | 0.00 |
| 2025-03-28 | 7.78 | 7.71 | -0.09 | -1.15% | 7.71 | 7.86 | 101965 | 7917.85 | 1.28% | 14.00 |
| 2025-03-27 | 7.82 | 7.80 | -0.02 | -0.26% | 7.68 | 7.93 | 141156 | 11029.15 | 1.77% | 7.00 |
| 2025-03-26 | 7.80 | 7.82 | 0.02 | 0.26% | 7.80 | 7.92 | 120841 | 9483.46 | 1.52% | 0.00 |
| 2025-03-25 | 7.94 | 7.80 | -0.14 | -1.76% | 7.76 | 7.95 | 162830 | 12791.52 | 2.04% | 0.00 |
| 2025-03-24 | 8.15 | 7.94 | -0.26 | -3.17% | 7.71 | 8.22 | 263900 | 20988.43 | 3.31% | 19.00 |
| 2025-03-21 | 8.33 | 8.20 | -0.22 | -2.61% | 8.20 | 8.47 | 227164 | 18846.48 | 2.85% | 20.00 |
| 2025-03-20 | 8.43 | 8.42 | 0.00 | 0.00% | 8.30 | 8.56 | 222362 | 18821.17 | 2.79% | 27.00 |
| 2025-03-19 | 8.44 | 8.42 | -0.07 | -0.82% | 8.36 | 8.62 | 279698 | 23605.12 | 3.51% | 11.00 |
| 2025-03-18 | 8.52 | 8.49 | -0.02 | -0.24% | 8.44 | 8.63 | 198194 | 16885.43 | 2.49% | 37.00 |
| 2025-03-17 | 8.54 | 8.51 | -0.11 | -1.28% | 8.48 | 8.66 | 236060 | 20159.46 | 2.96% | 18.00 |
| 2025-03-14 | 8.46 | 8.62 | 0.08 | 0.94% | 8.37 | 8.64 | 237509 | 20287.63 | 2.98% | 45.00 |
| 2025-03-13 | 8.78 | 8.54 | -0.30 | -3.39% | 8.41 | 8.78 | 310808 | 26571.43 | 3.90% | 0.00 |
| 2025-03-12 | 8.86 | 8.84 | 0.04 | 0.45% | 8.79 | 8.99 | 309646 | 27562.07 | 3.88% | 12.00 |
| 2025-03-11 | 8.61 | 8.80 | -0.06 | -0.68% | 8.59 | 8.85 | 237539 | 20758.70 | 2.98% | 39.00 |
| 2025-03-10 | 9.15 | 8.86 | -0.22 | -2.42% | 8.72 | 9.22 | 356724 | 31636.37 | 4.47% | 20.00 |
| 2025-03-07 | 9.22 | 9.08 | -0.18 | -1.94% | 8.99 | 9.44 | 559437 | 51639.31 | 7.02% | 31.00 |
| 2025-03-06 | 8.91 | 9.26 | 0.49 | 5.59% | 8.87 | 9.37 | 682593 | 62375.54 | 8.56% | 198.00 |
| 2025-03-05 | 8.72 | 8.77 | 0.01 | 0.11% | 8.59 | 8.84 | 300720 | 26190.95 | 3.77% | 1.00 |
| 2025-03-04 | 8.44 | 8.76 | 0.15 | 1.74% | 8.43 | 8.86 | 283180 | 24683.07 | 3.55% | 77.00 |
| 2025-03-03 | 8.60 | 8.61 | 0.15 | 1.77% | 8.32 | 8.93 | 406767 | 35287.30 | 5.10% | 12.00 |
| 2025-02-28 | 9.02 | 8.46 | -0.67 | -7.34% | 8.36 | 9.13 | 531196 | 46269.26 | 6.66% | 13.00 |
| 2025-02-27 | 9.40 | 9.13 | -0.25 | -2.67% | 8.98 | 9.47 | 479948 | 43995.28 | 6.02% | 30.00 |
| 2025-02-26 | 9.35 | 9.38 | 0.06 | 0.64% | 9.10 | 9.48 | 562143 | 52143.48 | 7.05% | 60.00 |
| 2025-02-25 | 9.23 | 9.32 | -0.28 | -2.92% | 9.20 | 9.57 | 642855 | 60051.74 | 8.06% | 145.00 |
| 2025-02-24 | 9.96 | 9.60 | -0.36 | -3.61% | 9.55 | 10.17 | 780645 | 76590.21 | 9.79% | 55.00 |
| 2025-02-21 | 9.66 | 9.96 | 0.40 | 4.18% | 9.37 | 9.98 | 1015303 | 98672.28 | 12.74% | 22.00 |
| 2025-02-20 | 9.77 | 9.56 | -0.41 | -4.11% | 9.50 | 10.08 | 913299 | 88904.87 | 11.46% | 15.00 |
| 2025-02-19 | 9.61 | 9.97 | 0.12 | 1.22% | 9.43 | 10.24 | 1000194 | 98899.71 | 12.55% | 20.00 |
| 2025-02-18 | 10.16 | 9.85 | -0.16 | -1.60% | 9.80 | 10.68 | 1116042 | 113943.62 | 14.00% | 8.00 |
| 2025-02-17 | 11.00 | 10.01 | -0.01 | -0.10% | 10.00 | 11.00 | 1542596 | 161406.38 | 19.35% | 54.00 |
| 2025-02-14 | 9.08 | 10.02 | 0.58 | 6.14% | 8.96 | 10.30 | 1498575 | 145012.14 | 18.80% | 120.00 |
| 2025-02-13 | 9.19 | 9.44 | 0.07 | 0.75% | 8.80 | 9.90 | 1292348 | 118901.30 | 16.21% | 90.00 |
| 2025-02-12 | 9.26 | 9.37 | -0.17 | -1.78% | 9.11 | 9.97 | 1250003 | 118572.37 | 15.68% | 28.00 |
| 2025-02-11 | 9.65 | 9.54 | 0.56 | 6.24% | 9.23 | 10.70 | 1982715 | 191996.36 | 24.87% | 15.00 |
| 2025-02-10 | 7.70 | 8.98 | 1.50 | 20.05% | 7.66 | 8.98 | 643168 | 54352.60 | 8.07% | 0.00 |
| 2025-02-07 | 7.23 | 7.48 | 0.23 | 3.17% | 7.23 | 7.59 | 334394 | 24815.59 | 4.19% | 1.00 |
| 2025-02-06 | 7.19 | 7.25 | 0.09 | 1.26% | 7.03 | 7.28 | 259785 | 18698.00 | 3.26% | 6.00 |
| 2025-02-05 | 7.09 | 7.16 | 0.44 | 6.55% | 7.02 | 7.28 | 319689 | 22926.41 | 4.01% | 18.00 |
| 2025-01-27 | 7.03 | 6.72 | -0.20 | -2.89% | 6.71 | 7.09 | 198293 | 13524.94 | 2.49% | 0.00 |
| 2025-01-24 | 6.57 | 6.92 | 0.35 | 5.33% | 6.53 | 6.94 | 259498 | 17660.46 | 3.25% | 0.00 |
| 2025-01-23 | 6.62 | 6.57 | 0.02 | 0.31% | 6.55 | 6.91 | 184408 | 12466.69 | 2.31% | 0.00 |
| 2025-01-22 | 6.57 | 6.55 | -0.07 | -1.06% | 6.49 | 6.62 | 89512 | 5863.50 | 1.12% | 0.00 |
| 2025-01-21 | 6.80 | 6.62 | -0.09 | -1.34% | 6.54 | 6.84 | 113210 | 7498.91 | 1.41% | 0.00 |
| 2025-01-20 | 6.76 | 6.71 | 0.04 | 0.60% | 6.58 | 6.80 | 114765 | 7721.21 | 1.43% | 0.00 |
| 2025-01-17 | 6.72 | 6.67 | -0.09 | -1.33% | 6.60 | 6.77 | 111246 | 7449.23 | 1.39% | 24.00 |
| 2025-01-16 | 6.79 | 6.76 | 0.02 | 0.30% | 6.69 | 6.95 | 130664 | 8899.15 | 1.63% | 0.00 |
| 2025-01-15 | 6.76 | 6.74 | -0.01 | -0.15% | 6.63 | 6.83 | 127944 | 8596.78 | 1.60% | 0.00 |
| 2025-01-14 | 6.39 | 6.75 | 0.38 | 5.97% | 6.39 | 6.75 | 162534 | 10800.14 | 2.03% | 129.00 |
| 2025-01-13 | 6.21 | 6.37 | 0.06 | 0.95% | 6.07 | 6.42 | 116994 | 7339.37 | 1.46% | 0.00 |
| 2025-01-10 | 6.66 | 6.31 | -0.36 | -5.40% | 6.30 | 6.75 | 141853 | 9225.55 | 1.77% | 0.00 |
| 2025-01-09 | 6.50 | 6.67 | 0.12 | 1.83% | 6.45 | 6.75 | 147920 | 9849.68 | 1.85% | 5.00 |
| 2025-01-08 | 6.62 | 6.55 | -0.05 | -0.76% | 6.33 | 6.68 | 130526 | 8513.40 | 1.63% | 29.00 |
| 2025-01-07 | 6.43 | 6.60 | 0.24 | 3.77% | 6.36 | 6.60 | 131530 | 8541.47 | 1.64% | 3.00 |
| 2025-01-06 | 6.40 | 6.36 | -0.04 | -0.63% | 6.17 | 6.51 | 140817 | 8972.47 | 1.76% | 0.00 |
| 2025-01-03 | 6.85 | 6.40 | -0.45 | -6.57% | 6.37 | 6.97 | 197255 | 12993.90 | 2.46% | 0.00 |
| 2025-01-02 | 7.02 | 6.85 | -0.17 | -2.42% | 6.76 | 7.16 | 169816 | 11802.42 | 2.12% | 0.00 |
| 2024-12-31 | 7.37 | 7.02 | -0.31 | -4.23% | 7.01 | 7.42 | 158487 | 11366.20 | 1.98% | 0.00 |
| 2024-12-30 | 7.38 | 7.33 | -0.04 | -0.54% | 7.10 | 7.38 | 145106 | 10581.09 | 1.81% | 0.00 |
| 2024-12-27 | 7.23 | 7.37 | 0.13 | 1.80% | 7.22 | 7.53 | 159178 | 11812.44 | 1.99% | 0.00 |
| 2024-12-26 | 7.26 | 7.24 | 0.00 | 0.00% | 7.22 | 7.38 | 111419 | 8144.71 | 1.39% | 10.00 |
| 2024-12-25 | 7.55 | 7.24 | -0.30 | -3.98% | 7.12 | 7.55 | 212328 | 15376.33 | 2.65% | 0.00 |
| 2024-12-24 | 7.70 | 7.54 | -0.08 | -1.05% | 7.39 | 7.82 | 207209 | 15673.73 | 2.58% | 0.00 |
| 2024-12-23 | 8.22 | 7.62 | -0.58 | -7.07% | 7.57 | 8.27 | 301976 | 23676.98 | 3.77% | 0.00 |
| 2024-12-20 | 8.12 | 8.20 | 0.03 | 0.37% | 8.00 | 8.28 | 212403 | 17368.25 | 2.65% | 25.00 |
| 2024-12-19 | 7.91 | 8.17 | 0.08 | 0.99% | 7.85 | 8.30 | 296952 | 23979.86 | 3.70% | 10.00 |
| 2024-12-18 | 7.83 | 8.09 | 0.30 | 3.85% | 7.63 | 8.30 | 306809 | 24663.59 | 3.83% | 2.00 |
| 2024-12-17 | 8.21 | 7.79 | -0.48 | -5.80% | 7.77 | 8.29 | 284866 | 22597.64 | 3.55% | 0.00 |
| 2024-12-16 | 8.44 | 8.27 | -0.22 | -2.59% | 8.20 | 8.49 | 238375 | 19798.87 | 2.97% | 12.00 |
| 2024-12-13 | 8.50 | 8.49 | -0.11 | -1.28% | 8.48 | 8.72 | 342575 | 29512.64 | 4.27% | 5.00 |
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。
