| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.76 | 8.86 | 0.29 | 3.38% | 8.58 | 8.90 | 412773 | 36168.89 | 5.18% | 20.00 |
| 2025-07-31 | 8.58 | 8.57 | -0.01 | -0.12% | 8.55 | 8.82 | 311882 | 27136.93 | 3.91% | 10.00 |
| 2025-07-30 | 8.80 | 8.58 | -0.28 | -3.16% | 8.54 | 8.80 | 271782 | 23565.20 | 3.41% | 11.00 |
| 2025-07-29 | 8.71 | 8.86 | 0.10 | 1.14% | 8.55 | 8.89 | 328494 | 28672.10 | 4.12% | 25.00 |
| 2025-07-28 | 8.97 | 8.76 | -0.20 | -2.23% | 8.70 | 9.00 | 351558 | 30852.98 | 4.41% | 10.00 |
| 2025-07-25 | 8.89 | 8.96 | 0.16 | 1.82% | 8.69 | 9.09 | 506131 | 45195.55 | 6.35% | 72.00 |
| 2025-07-24 | 8.66 | 8.80 | 0.06 | 0.69% | 8.61 | 8.82 | 407812 | 35608.82 | 5.12% | 28.00 |
| 2025-07-23 | 8.59 | 8.74 | 0.15 | 1.75% | 8.41 | 8.75 | 584468 | 50285.06 | 7.33% | 11.00 |
| 2025-07-22 | 8.72 | 8.59 | -0.24 | -2.72% | 8.58 | 8.74 | 471535 | 40711.07 | 5.91% | 16.00 |
| 2025-07-21 | 8.61 | 8.83 | 0.04 | 0.46% | 8.55 | 8.83 | 788474 | 68299.27 | 9.89% | 27.00 |
| 2025-07-18 | 8.20 | 8.79 | 0.61 | 7.46% | 8.20 | 9.68 | 1259370 | 113138.74 | 15.80% | 1.00 |
| 2025-07-17 | 8.11 | 8.18 | 0.02 | 0.25% | 8.08 | 8.23 | 205625 | 16782.32 | 2.58% | 27.00 |
| 2025-07-16 | 8.23 | 8.16 | -0.13 | -1.57% | 8.11 | 8.35 | 263660 | 21659.23 | 3.31% | 10.00 |
| 2025-07-15 | 8.08 | 8.29 | 0.19 | 2.35% | 7.93 | 8.34 | 361785 | 29435.07 | 4.54% | 16.00 |
| 2025-07-14 | 8.23 | 8.10 | -0.15 | -1.82% | 8.06 | 8.28 | 232293 | 18853.63 | 2.91% | 0.00 |
| 2025-07-11 | 8.10 | 8.25 | 0.13 | 1.60% | 8.00 | 8.27 | 300307 | 24574.68 | 3.77% | 2.00 |
| 2025-07-10 | 8.03 | 8.12 | 0.00 | 0.00% | 7.98 | 8.20 | 212689 | 17206.13 | 2.67% | 0.00 |
| 2025-07-09 | 8.05 | 8.12 | 0.07 | 0.87% | 7.99 | 8.25 | 294709 | 24018.39 | 3.70% | 0.00 |
| 2025-07-08 | 7.91 | 8.05 | 0.10 | 1.26% | 7.90 | 8.05 | 166871 | 13342.33 | 2.09% | 18.00 |
| 2025-07-07 | 7.88 | 7.95 | 0.08 | 1.02% | 7.82 | 8.00 | 147802 | 11691.72 | 1.85% | 0.00 |
| 2025-07-04 | 7.96 | 7.87 | -0.07 | -0.88% | 7.83 | 8.04 | 198094 | 15732.96 | 2.48% | 5.00 |
| 2025-07-03 | 7.90 | 7.94 | 0.02 | 0.25% | 7.89 | 7.99 | 129879 | 10310.84 | 1.63% | 10.00 |
| 2025-07-02 | 8.06 | 7.92 | -0.13 | -1.61% | 7.86 | 8.06 | 186945 | 14801.49 | 2.34% | 0.00 |
| 2025-07-01 | 8.15 | 8.05 | -0.11 | -1.35% | 7.96 | 8.17 | 281992 | 22721.97 | 3.54% | 0.00 |
| 2025-06-30 | 8.17 | 8.16 | 0.02 | 0.25% | 8.05 | 8.30 | 250716 | 20411.05 | 3.14% | 98.00 |
| 2025-06-27 | 8.40 | 8.14 | -0.24 | -2.86% | 8.13 | 8.41 | 481820 | 39617.00 | 6.04% | 47.00 |
| 2025-06-26 | 8.00 | 8.38 | 0.38 | 4.75% | 7.95 | 8.49 | 707135 | 58131.08 | 8.87% | 88.00 |
| 2025-06-25 | 7.88 | 8.00 | 0.09 | 1.14% | 7.82 | 8.01 | 384185 | 30412.70 | 4.82% | 52.00 |
| 2025-06-24 | 7.82 | 7.91 | 0.06 | 0.76% | 7.75 | 7.94 | 343284 | 26991.23 | 4.31% | 40.00 |
| 2025-06-23 | 7.28 | 7.85 | 0.39 | 5.23% | 7.23 | 7.94 | 511192 | 39145.15 | 6.41% | 0.00 |
| 2025-06-20 | 7.78 | 7.46 | -0.53 | -6.63% | 7.46 | 8.09 | 638505 | 49246.56 | 8.01% | 51.00 |
| 2025-06-19 | 7.91 | 7.99 | 0.47 | 6.25% | 7.82 | 8.60 | 1012972 | 82860.88 | 12.71% | 33.00 |
| 2025-06-18 | 7.43 | 7.52 | 0.09 | 1.21% | 7.38 | 7.62 | 185096 | 13860.10 | 2.32% | 75.00 |
| 2025-06-17 | 7.39 | 7.43 | 0.02 | 0.27% | 7.36 | 7.47 | 92140 | 6832.22 | 1.16% | 0.00 |
| 2025-06-16 | 7.18 | 7.41 | 0.21 | 2.92% | 7.18 | 7.42 | 145743 | 10720.35 | 1.83% | 0.00 |
| 2025-06-13 | 7.43 | 7.20 | -0.27 | -3.61% | 7.19 | 7.46 | 152227 | 11071.65 | 1.91% | 0.00 |
| 2025-06-12 | 7.53 | 7.47 | -0.06 | -0.80% | 7.41 | 7.58 | 106991 | 8015.82 | 1.34% | 50.00 |
| 2025-06-11 | 7.49 | 7.53 | 0.05 | 0.67% | 7.47 | 7.62 | 110174 | 8319.52 | 1.38% | 53.00 |
| 2025-06-10 | 7.77 | 7.48 | -0.31 | -3.98% | 7.38 | 7.78 | 205619 | 15521.45 | 2.58% | 0.00 |
| 2025-06-09 | 7.69 | 7.79 | 0.10 | 1.30% | 7.63 | 7.81 | 131721 | 10222.90 | 1.65% | 0.00 |
| 2025-06-06 | 7.66 | 7.69 | 0.02 | 0.26% | 7.61 | 7.75 | 134532 | 10321.26 | 1.69% | 0.00 |
| 2025-06-05 | 7.54 | 7.67 | 0.19 | 2.54% | 7.46 | 7.68 | 174812 | 13261.27 | 2.19% | 3.00 |
| 2025-06-04 | 7.50 | 7.48 | 0.04 | 0.54% | 7.41 | 7.56 | 96037 | 7184.64 | 1.20% | 13.00 |
| 2025-06-03 | 7.39 | 7.44 | -0.01 | -0.13% | 7.39 | 7.63 | 121205 | 9110.34 | 1.52% | 0.00 |
| 2025-05-30 | 7.60 | 7.45 | -0.16 | -2.10% | 7.41 | 7.60 | 111641 | 8346.03 | 1.40% | 0.00 |
| 2025-05-29 | 7.27 | 7.61 | 0.33 | 4.53% | 7.27 | 7.62 | 187509 | 14107.49 | 2.35% | 30.00 |
| 2025-05-28 | 7.40 | 7.28 | -0.12 | -1.62% | 7.25 | 7.48 | 85952 | 6287.36 | 1.08% | 10.00 |
| 2025-05-27 | 7.47 | 7.40 | -0.09 | -1.20% | 7.35 | 7.49 | 83594 | 6193.15 | 1.05% | 20.00 |
| 2025-05-26 | 7.33 | 7.49 | 0.13 | 1.77% | 7.33 | 7.50 | 109436 | 8145.07 | 1.37% | 0.00 |
| 2025-05-23 | 7.63 | 7.36 | -0.25 | -3.29% | 7.35 | 7.66 | 147113 | 11028.60 | 1.85% | 0.00 |
| 2025-05-22 | 7.60 | 7.61 | -0.03 | -0.39% | 7.54 | 7.71 | 103655 | 7921.29 | 1.30% | 0.00 |
| 2025-05-21 | 7.78 | 7.64 | -0.18 | -2.30% | 7.61 | 7.82 | 114052 | 8753.79 | 1.43% | 50.00 |
| 2025-05-20 | 7.74 | 7.82 | 0.08 | 1.03% | 7.63 | 7.89 | 121174 | 9426.52 | 1.52% | 0.00 |
| 2025-05-19 | 7.70 | 7.74 | 0.08 | 1.04% | 7.58 | 7.85 | 113906 | 8772.05 | 1.43% | 1.00 |
| 2025-05-16 | 7.60 | 7.66 | 0.02 | 0.26% | 7.56 | 7.69 | 93123 | 7111.12 | 1.17% | 24.00 |
| 2025-05-15 | 7.83 | 7.64 | -0.23 | -2.92% | 7.59 | 7.87 | 206399 | 15861.96 | 2.59% | 0.00 |
| 2025-05-14 | 7.86 | 7.87 | 0.03 | 0.38% | 7.80 | 8.01 | 174112 | 13725.36 | 2.18% | 38.00 |
| 2025-05-13 | 8.10 | 7.84 | -0.15 | -1.88% | 7.81 | 8.15 | 184580 | 14652.42 | 2.32% | 5.00 |
| 2025-05-12 | 7.96 | 7.99 | 0.12 | 1.52% | 7.83 | 8.07 | 172767 | 13740.52 | 2.17% | 0.00 |
| 2025-05-09 | 8.11 | 7.87 | -0.32 | -3.91% | 7.80 | 8.16 | 234087 | 18561.15 | 2.94% | 114.00 |
| 2025-05-08 | 7.90 | 8.19 | 0.23 | 2.89% | 7.88 | 8.29 | 350687 | 28589.81 | 4.40% | 15.00 |
| 2025-05-07 | 8.26 | 7.96 | -0.07 | -0.87% | 7.85 | 8.28 | 274752 | 22037.00 | 3.45% | 44.00 |
| 2025-05-06 | 7.95 | 8.03 | 0.07 | 0.88% | 7.91 | 8.06 | 285363 | 22823.69 | 3.58% | 0.00 |
| 2025-04-30 | 7.89 | 7.96 | 0.07 | 0.89% | 7.70 | 8.07 | 324420 | 25755.04 | 4.07% | 7.00 |
| 2025-04-29 | 7.19 | 7.89 | 0.67 | 9.28% | 7.13 | 8.07 | 507688 | 39129.20 | 6.37% | 15.00 |
| 2025-04-28 | 7.22 | 7.22 | -0.05 | -0.69% | 7.18 | 7.48 | 168476 | 12276.98 | 2.11% | 0.00 |
| 2025-04-25 | 7.26 | 7.27 | 0.02 | 0.28% | 7.25 | 7.43 | 179031 | 13104.31 | 2.25% | 0.00 |
| 2025-04-24 | 7.52 | 7.25 | -0.27 | -3.59% | 7.23 | 7.53 | 241095 | 17675.00 | 3.02% | 0.00 |
| 2025-04-23 | 7.29 | 7.52 | 0.27 | 3.72% | 7.28 | 7.66 | 343631 | 25742.60 | 4.31% | 16.00 |
| 2025-04-22 | 7.10 | 7.25 | 0.18 | 2.55% | 7.06 | 7.40 | 365236 | 26293.45 | 4.58% | 0.00 |
| 2025-04-21 | 6.66 | 7.07 | 0.46 | 6.96% | 6.58 | 7.20 | 356069 | 24788.10 | 4.47% | 0.00 |
| 2025-04-18 | 6.64 | 6.61 | -0.05 | -0.75% | 6.56 | 6.69 | 143500 | 9477.13 | 1.80% | 0.00 |
| 2025-04-17 | 6.67 | 6.66 | -0.03 | -0.45% | 6.62 | 6.77 | 114943 | 7710.45 | 1.44% | 29.00 |
| 2025-04-16 | 6.76 | 6.69 | -0.11 | -1.62% | 6.51 | 6.81 | 145025 | 9671.61 | 1.82% | 8.00 |
| 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 |
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。
