| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 18.00 | 17.59 | -0.61 | -3.35% | 17.49 | 18.14 | 141120 | 25066.29 | 2.82% | 0.00 |
| 2025-04-02 | 18.03 | 18.20 | 0.09 | 0.50% | 17.96 | 18.34 | 109185 | 19843.70 | 2.18% | 0.00 |
| 2025-04-01 | 17.88 | 18.11 | 0.26 | 1.46% | 17.85 | 18.20 | 117273 | 21203.07 | 2.34% | 0.00 |
| 2025-03-31 | 17.68 | 17.85 | 0.08 | 0.45% | 17.63 | 18.07 | 98844 | 17641.96 | 1.98% | 0.00 |
| 2025-03-28 | 17.90 | 17.77 | -0.17 | -0.95% | 17.68 | 18.11 | 80945 | 14472.50 | 1.62% | 0.00 |
| 2025-03-27 | 18.00 | 17.94 | -0.13 | -0.72% | 17.70 | 18.20 | 101607 | 18260.56 | 2.03% | 0.00 |
| 2025-03-26 | 17.69 | 18.07 | 0.30 | 1.69% | 17.66 | 18.21 | 112619 | 20250.52 | 2.25% | 0.00 |
| 2025-03-25 | 17.86 | 17.77 | -0.18 | -1.00% | 17.72 | 18.40 | 136439 | 24658.79 | 2.73% | 0.00 |
| 2025-03-24 | 17.52 | 17.95 | 0.40 | 2.28% | 17.50 | 17.98 | 145303 | 25839.62 | 2.90% | 5.00 |
| 2025-03-21 | 17.99 | 17.55 | -0.47 | -2.61% | 17.48 | 18.04 | 94335 | 16730.94 | 1.89% | 0.00 |
| 2025-03-20 | 18.13 | 18.02 | -0.12 | -0.66% | 18.00 | 18.19 | 73408 | 13271.75 | 1.47% | 0.00 |
| 2025-03-19 | 18.20 | 18.14 | -0.17 | -0.93% | 18.03 | 18.28 | 103460 | 18778.02 | 2.07% | 0.00 |
| 2025-03-18 | 18.28 | 18.31 | 0.11 | 0.60% | 18.14 | 18.48 | 128639 | 23534.46 | 2.57% | 0.00 |
| 2025-03-17 | 18.40 | 18.20 | -0.13 | -0.71% | 18.14 | 18.43 | 123990 | 22618.20 | 2.48% | 0.00 |
| 2025-03-14 | 18.00 | 18.33 | 0.23 | 1.27% | 17.90 | 18.34 | 185382 | 33703.21 | 3.71% | 0.00 |
| 2025-03-13 | 18.16 | 18.10 | -0.10 | -0.55% | 17.83 | 18.23 | 130972 | 23580.17 | 2.62% | 10.00 |
| 2025-03-12 | 17.85 | 18.20 | 0.40 | 2.25% | 17.74 | 18.22 | 164780 | 29686.32 | 3.29% | 0.00 |
| 2025-03-11 | 17.35 | 17.80 | 0.28 | 1.60% | 17.31 | 17.85 | 131653 | 23257.38 | 2.63% | 14.00 |
| 2025-03-10 | 17.46 | 17.52 | 0.24 | 1.39% | 17.33 | 17.64 | 97680 | 17060.94 | 1.95% | 0.00 |
| 2025-03-07 | 17.41 | 17.28 | -0.19 | -1.09% | 17.20 | 17.61 | 113605 | 19770.86 | 2.27% | 0.00 |
| 2025-03-06 | 17.39 | 17.47 | 0.09 | 0.52% | 17.31 | 17.55 | 134876 | 23539.88 | 2.70% | 11.00 |
| 2025-03-05 | 17.22 | 17.38 | 0.12 | 0.70% | 17.04 | 17.42 | 97036 | 16759.91 | 1.94% | 0.00 |
| 2025-03-04 | 17.00 | 17.26 | 0.20 | 1.17% | 16.90 | 17.28 | 93636 | 16086.43 | 1.87% | 0.00 |
| 2025-03-03 | 17.13 | 17.06 | -0.01 | -0.06% | 16.93 | 17.37 | 108854 | 18679.55 | 2.18% | 0.00 |
| 2025-02-28 | 17.65 | 17.07 | -0.63 | -3.56% | 17.00 | 17.70 | 158654 | 27455.11 | 3.17% | 0.00 |
| 2025-02-27 | 18.05 | 17.70 | -0.27 | -1.50% | 17.47 | 18.12 | 160385 | 28459.18 | 3.21% | 0.00 |
| 2025-02-26 | 17.91 | 17.97 | 0.14 | 0.79% | 17.73 | 18.10 | 140385 | 25185.14 | 2.81% | 0.00 |
| 2025-02-25 | 17.88 | 17.83 | -0.22 | -1.22% | 17.72 | 18.15 | 168138 | 30178.29 | 3.36% | 2.00 |
| 2025-02-24 | 18.39 | 18.05 | -0.35 | -1.90% | 17.88 | 18.40 | 183289 | 33042.64 | 3.66% | 0.00 |
| 2025-02-21 | 18.28 | 18.40 | 0.02 | 0.11% | 18.15 | 18.60 | 279859 | 51389.09 | 5.59% | 20.00 |
| 2025-02-20 | 18.48 | 18.38 | -0.10 | -0.54% | 18.18 | 18.72 | 273803 | 50449.90 | 5.47% | 0.00 |
| 2025-02-19 | 17.42 | 18.48 | 0.96 | 5.48% | 17.36 | 18.67 | 469218 | 84659.10 | 9.38% | 0.00 |
| 2025-02-18 | 17.41 | 17.52 | 0.11 | 0.63% | 17.25 | 17.76 | 295389 | 51740.85 | 5.91% | 0.00 |
| 2025-02-17 | 17.38 | 17.41 | 0.12 | 0.69% | 17.18 | 17.55 | 147879 | 25661.98 | 2.96% | 10.00 |
| 2025-02-14 | 17.10 | 17.29 | 0.22 | 1.29% | 17.00 | 17.41 | 135743 | 23419.71 | 2.71% | 0.00 |
| 2025-02-13 | 17.60 | 17.07 | -0.57 | -3.23% | 17.03 | 17.69 | 172541 | 29784.55 | 3.45% | 0.00 |
| 2025-02-12 | 17.40 | 17.64 | 0.14 | 0.80% | 17.37 | 17.86 | 205307 | 36257.25 | 4.10% | 0.00 |
| 2025-02-11 | 17.15 | 17.50 | 0.33 | 1.92% | 16.98 | 17.70 | 210195 | 36512.27 | 4.20% | 0.00 |
| 2025-02-10 | 17.22 | 17.17 | -0.05 | -0.29% | 16.98 | 17.32 | 148240 | 25354.86 | 2.96% | 23.00 |
| 2025-02-07 | 16.47 | 17.22 | 0.70 | 4.24% | 16.40 | 17.38 | 263858 | 44961.13 | 5.27% | 0.00 |
| 2025-02-06 | 16.29 | 16.52 | 0.16 | 0.98% | 16.25 | 16.52 | 109219 | 17911.38 | 2.18% | 0.00 |
| 2025-02-05 | 16.55 | 16.36 | -0.19 | -1.15% | 16.16 | 16.74 | 103573 | 16896.48 | 2.07% | 0.00 |
| 2025-01-27 | 16.95 | 16.55 | -0.35 | -2.07% | 16.55 | 16.99 | 83138 | 13924.79 | 1.66% | 0.00 |
| 2025-01-24 | 16.72 | 16.90 | 0.07 | 0.42% | 16.72 | 16.99 | 71385 | 12070.46 | 1.43% | 0.00 |
| 2025-01-23 | 17.17 | 16.83 | -0.17 | -1.00% | 16.80 | 17.21 | 112525 | 19133.76 | 2.25% | 0.00 |
| 2025-01-22 | 16.96 | 17.00 | -0.04 | -0.23% | 16.85 | 17.15 | 81483 | 13852.91 | 1.63% | 0.00 |
| 2025-01-21 | 17.10 | 17.04 | -0.01 | -0.06% | 16.84 | 17.15 | 65946 | 11196.74 | 1.32% | 0.00 |
| 2025-01-20 | 16.90 | 17.05 | 0.19 | 1.13% | 16.90 | 17.24 | 105566 | 18017.23 | 2.11% | 0.00 |
| 2025-01-17 | 16.45 | 16.86 | 0.32 | 1.93% | 16.36 | 16.96 | 105745 | 17712.19 | 2.11% | 0.00 |
| 2025-01-16 | 16.71 | 16.54 | -0.12 | -0.72% | 16.42 | 16.95 | 117772 | 19608.73 | 2.35% | 0.00 |
| 2025-01-15 | 16.80 | 16.66 | -0.16 | -0.95% | 16.61 | 16.88 | 71933 | 12043.08 | 1.44% | 0.00 |
| 2025-01-14 | 15.90 | 16.82 | 0.91 | 5.72% | 15.90 | 16.84 | 141866 | 23444.07 | 2.84% | 0.00 |
| 2025-01-13 | 16.05 | 15.91 | -0.41 | -2.51% | 15.80 | 16.35 | 99132 | 15926.01 | 1.98% | 0.00 |
| 2025-01-10 | 16.45 | 16.32 | -0.14 | -0.85% | 16.26 | 16.72 | 97803 | 16130.48 | 1.96% | 0.00 |
| 2025-01-09 | 16.54 | 16.46 | -0.19 | -1.14% | 16.37 | 16.85 | 90827 | 15072.77 | 1.82% | 1.00 |
| 2025-01-08 | 16.57 | 16.65 | -0.04 | -0.24% | 15.99 | 16.89 | 142746 | 23391.61 | 2.85% | 0.00 |
| 2025-01-07 | 16.36 | 16.69 | 0.31 | 1.89% | 16.13 | 16.69 | 100630 | 16540.39 | 2.01% | 25.00 |
| 2025-01-06 | 15.98 | 16.38 | 0.36 | 2.25% | 15.92 | 16.73 | 116229 | 19067.46 | 2.32% | 13.00 |
| 2025-01-03 | 16.18 | 16.02 | -0.07 | -0.44% | 15.90 | 16.60 | 133245 | 21643.21 | 2.66% | 0.00 |
| 2025-01-02 | 16.70 | 16.09 | -0.68 | -4.05% | 15.93 | 16.82 | 125804 | 20629.47 | 2.52% | 0.00 |
| 2024-12-31 | 17.37 | 16.77 | -0.55 | -3.18% | 16.76 | 17.43 | 129567 | 22044.73 | 2.59% | 0.00 |
| 2024-12-30 | 16.96 | 17.32 | 0.31 | 1.82% | 16.86 | 17.45 | 154375 | 26656.15 | 3.09% | 0.00 |
| 2024-12-27 | 17.20 | 17.01 | -0.15 | -0.87% | 16.94 | 17.29 | 123549 | 21154.98 | 2.47% | 8.00 |
| 2024-12-26 | 16.51 | 17.16 | 0.65 | 3.94% | 16.43 | 17.23 | 176651 | 30093.11 | 3.54% | 0.00 |
| 2024-12-25 | 16.60 | 16.51 | -0.15 | -0.90% | 16.31 | 16.66 | 71205 | 11756.11 | 1.42% | 0.00 |
| 2024-12-24 | 16.35 | 16.66 | 0.36 | 2.21% | 16.35 | 16.75 | 88673 | 14731.36 | 1.77% | 0.00 |
| 2024-12-23 | 16.82 | 16.30 | -0.48 | -2.86% | 16.25 | 16.99 | 88306 | 14609.30 | 1.77% | 0.00 |
| 2024-12-20 | 16.62 | 16.78 | 0.10 | 0.60% | 16.53 | 16.90 | 78248 | 13082.47 | 1.57% | 0.00 |
| 2024-12-19 | 16.49 | 16.88 | 0.21 | 1.26% | 16.43 | 16.89 | 87236 | 14614.52 | 1.75% | 0.00 |
| 2024-12-18 | 16.47 | 16.67 | 0.22 | 1.34% | 16.40 | 16.85 | 77250 | 12872.71 | 1.55% | 0.00 |
| 2024-12-17 | 16.60 | 16.45 | -0.13 | -0.78% | 16.41 | 16.90 | 88501 | 14696.90 | 1.77% | 1.00 |
| 2024-12-16 | 16.80 | 16.58 | -0.21 | -1.25% | 16.50 | 16.98 | 90644 | 15099.18 | 1.81% | 0.00 |
| 2024-12-13 | 17.17 | 16.79 | -0.50 | -2.89% | 16.76 | 17.39 | 158115 | 26978.42 | 3.16% | 0.00 |
| 2024-12-12 | 16.90 | 17.29 | 0.38 | 2.25% | 16.84 | 17.35 | 141739 | 24292.81 | 2.84% | 0.00 |
| 2024-12-11 | 16.90 | 16.91 | 0.04 | 0.24% | 16.80 | 17.05 | 96053 | 16252.23 | 1.92% | 0.00 |
| 2024-12-10 | 17.17 | 16.87 | 0.11 | 0.66% | 16.81 | 17.30 | 156063 | 26607.42 | 3.12% | 5.00 |
| 2024-12-09 | 16.86 | 16.76 | -0.15 | -0.89% | 16.65 | 16.94 | 79038 | 13274.68 | 1.58% | 0.00 |
| 2024-12-06 | 16.75 | 16.91 | 0.15 | 0.89% | 16.53 | 16.95 | 111286 | 18630.01 | 2.23% | 0.00 |
| 2024-12-05 | 16.61 | 16.76 | 0.08 | 0.48% | 16.60 | 16.86 | 76003 | 12711.46 | 1.52% | 0.00 |
| 2024-12-04 | 16.88 | 16.68 | -0.28 | -1.65% | 16.60 | 16.96 | 79725 | 13368.47 | 1.60% | 0.00 |
炬华科技(300360)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。
