| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 15.50 | 15.54 | 0.08 | 0.52% | 15.46 | 15.62 | 57212 | 8898.06 | 1.14% | 0.00 |
| 2025-10-30 | 15.70 | 15.46 | -0.30 | -1.90% | 15.45 | 15.71 | 87500 | 13612.77 | 1.75% | 0.00 |
| 2025-10-29 | 15.51 | 15.76 | 0.25 | 1.61% | 15.42 | 15.83 | 122907 | 19231.74 | 2.46% | 0.00 |
| 2025-10-28 | 15.54 | 15.51 | -0.09 | -0.58% | 15.48 | 15.65 | 76177 | 11838.53 | 1.52% | 0.00 |
| 2025-10-27 | 15.49 | 15.60 | -0.01 | -0.06% | 15.36 | 15.63 | 101647 | 15789.91 | 2.03% | 0.00 |
| 2025-10-24 | 15.50 | 15.61 | 0.09 | 0.58% | 15.48 | 15.68 | 73953 | 11536.21 | 1.48% | 0.00 |
| 2025-10-23 | 15.50 | 15.52 | 0.01 | 0.06% | 15.32 | 15.54 | 61485 | 9472.35 | 1.23% | 0.00 |
| 2025-10-22 | 15.65 | 15.51 | -0.24 | -1.52% | 15.47 | 15.71 | 81980 | 12749.24 | 1.64% | 0.00 |
| 2025-10-21 | 15.65 | 15.75 | 0.15 | 0.96% | 15.59 | 15.84 | 85904 | 13526.43 | 1.72% | 0.00 |
| 2025-10-20 | 15.69 | 15.60 | 0.06 | 0.39% | 15.52 | 15.74 | 75852 | 11847.70 | 1.52% | 0.00 |
| 2025-10-17 | 16.10 | 15.54 | -0.67 | -4.13% | 15.52 | 16.23 | 153829 | 24220.76 | 3.07% | 0.00 |
| 2025-10-16 | 16.59 | 16.21 | -0.07 | -0.43% | 16.12 | 16.75 | 168254 | 27534.50 | 3.36% | 1.00 |
| 2025-10-15 | 15.85 | 16.28 | 0.43 | 2.71% | 15.77 | 16.49 | 161544 | 26114.95 | 3.23% | 1.00 |
| 2025-10-14 | 15.99 | 15.85 | -0.11 | -0.69% | 15.80 | 16.22 | 104866 | 16780.38 | 2.10% | 1.00 |
| 2025-10-13 | 15.75 | 15.96 | -0.21 | -1.30% | 15.62 | 16.02 | 126679 | 20079.89 | 2.53% | 0.00 |
| 2025-10-10 | 15.72 | 16.17 | 0.38 | 2.41% | 15.67 | 16.37 | 208669 | 33580.68 | 4.17% | 1.00 |
| 2025-10-09 | 15.52 | 15.79 | 0.28 | 1.81% | 15.48 | 15.81 | 110730 | 17328.57 | 2.21% | 1.00 |
| 2025-09-30 | 15.64 | 15.51 | -0.14 | -0.89% | 15.48 | 15.65 | 68273 | 10615.29 | 1.36% | 1.00 |
| 2025-09-29 | 15.60 | 15.65 | 0.07 | 0.45% | 15.35 | 15.73 | 88022 | 13714.15 | 1.76% | 0.00 |
| 2025-09-26 | 15.46 | 15.58 | 0.03 | 0.19% | 15.41 | 15.79 | 81487 | 12729.18 | 1.63% | 1.00 |
| 2025-09-25 | 15.59 | 15.55 | -0.06 | -0.38% | 15.45 | 15.72 | 82282 | 12826.05 | 1.64% | 0.00 |
| 2025-09-24 | 15.40 | 15.61 | 0.15 | 0.97% | 15.30 | 15.63 | 87406 | 13562.52 | 1.75% | 0.00 |
| 2025-09-23 | 15.75 | 15.46 | -0.32 | -2.03% | 15.24 | 15.75 | 114575 | 17682.76 | 2.29% | 0.00 |
| 2025-09-22 | 15.74 | 15.78 | 0.05 | 0.32% | 15.40 | 16.00 | 130194 | 20446.49 | 2.60% | 0.00 |
| 2025-09-19 | 15.72 | 15.73 | -0.14 | -0.88% | 15.63 | 15.87 | 87871 | 13828.25 | 1.76% | 0.00 |
| 2025-09-18 | 15.57 | 15.87 | 0.33 | 2.12% | 15.46 | 16.22 | 233418 | 37089.74 | 4.67% | 4.00 |
| 2025-09-17 | 15.42 | 15.54 | 0.10 | 0.65% | 15.36 | 15.57 | 66444 | 10301.09 | 1.33% | 20.00 |
| 2025-09-16 | 15.51 | 15.44 | -0.01 | -0.06% | 15.28 | 15.51 | 75443 | 11601.29 | 1.51% | 0.00 |
| 2025-09-15 | 15.58 | 15.45 | -0.11 | -0.71% | 15.42 | 15.60 | 63401 | 9819.67 | 1.27% | 0.00 |
| 2025-09-12 | 15.70 | 15.56 | -0.13 | -0.83% | 15.49 | 15.73 | 95744 | 14923.41 | 1.91% | 0.00 |
| 2025-09-11 | 15.51 | 15.69 | 0.20 | 1.29% | 15.40 | 15.72 | 87130 | 13589.41 | 1.74% | 0.00 |
| 2025-09-10 | 15.56 | 15.49 | -0.13 | -0.83% | 15.47 | 15.65 | 71225 | 11067.42 | 1.42% | 0.00 |
| 2025-09-09 | 15.74 | 15.62 | -0.09 | -0.57% | 15.55 | 15.88 | 97127 | 15240.48 | 1.94% | 0.00 |
| 2025-09-08 | 15.62 | 15.71 | 0.12 | 0.77% | 15.49 | 15.74 | 107876 | 16836.74 | 2.16% | 1.00 |
| 2025-09-05 | 15.36 | 15.59 | 0.23 | 1.50% | 15.27 | 15.61 | 99132 | 15360.00 | 1.98% | 0.00 |
| 2025-09-04 | 15.33 | 15.36 | 0.07 | 0.46% | 15.13 | 15.62 | 107590 | 16523.55 | 2.15% | 0.00 |
| 2025-09-03 | 15.57 | 15.29 | -0.20 | -1.29% | 15.26 | 15.60 | 92316 | 14195.42 | 1.85% | 0.00 |
| 2025-09-02 | 15.85 | 15.49 | -0.38 | -2.39% | 15.39 | 15.85 | 150338 | 23391.91 | 3.01% | 0.00 |
| 2025-09-01 | 15.85 | 15.87 | -0.11 | -0.69% | 15.76 | 16.00 | 136074 | 21570.23 | 2.72% | 0.00 |
| 2025-08-29 | 16.11 | 15.98 | -0.17 | -1.05% | 15.91 | 16.15 | 134199 | 21465.94 | 2.68% | 0.00 |
| 2025-08-28 | 16.30 | 16.15 | -0.51 | -3.06% | 15.70 | 16.30 | 305618 | 49054.65 | 6.11% | 1.00 |
| 2025-08-27 | 17.05 | 16.66 | -0.41 | -2.40% | 16.60 | 17.20 | 170674 | 28972.83 | 3.41% | 0.00 |
| 2025-08-26 | 16.89 | 17.07 | 0.19 | 1.13% | 16.80 | 17.28 | 145758 | 24933.97 | 2.91% | 0.00 |
| 2025-08-25 | 16.89 | 16.88 | 0.02 | 0.12% | 16.76 | 17.05 | 149893 | 25284.22 | 3.00% | 1.00 |
| 2025-08-22 | 16.83 | 16.86 | 0.03 | 0.18% | 16.68 | 16.90 | 98400 | 16513.27 | 1.97% | 0.00 |
| 2025-08-21 | 17.00 | 16.83 | -0.13 | -0.77% | 16.72 | 17.03 | 95548 | 16078.23 | 1.91% | 0.00 |
| 2025-08-20 | 16.79 | 16.96 | 0.12 | 0.71% | 16.68 | 16.97 | 98194 | 16519.03 | 1.96% | 0.00 |
| 2025-08-19 | 16.91 | 16.84 | -0.05 | -0.30% | 16.72 | 17.00 | 95275 | 16020.94 | 1.90% | 0.00 |
| 2025-08-18 | 16.97 | 16.89 | -0.04 | -0.24% | 16.83 | 17.06 | 162678 | 27506.97 | 3.25% | 0.00 |
| 2025-08-15 | 16.30 | 16.93 | 0.66 | 4.06% | 16.30 | 17.04 | 213550 | 35989.90 | 4.27% | 0.00 |
| 2025-08-14 | 16.63 | 16.27 | -0.35 | -2.11% | 16.23 | 16.64 | 107843 | 17704.03 | 2.16% | 0.00 |
| 2025-08-13 | 16.44 | 16.62 | 0.20 | 1.22% | 16.25 | 16.67 | 168430 | 27743.27 | 3.37% | 0.00 |
| 2025-08-12 | 16.10 | 16.42 | 0.32 | 1.99% | 16.04 | 16.53 | 189101 | 30936.30 | 3.78% | 0.00 |
| 2025-08-11 | 15.90 | 16.10 | 0.16 | 1.00% | 15.90 | 16.12 | 89144 | 14316.25 | 1.78% | 0.00 |
| 2025-08-08 | 15.92 | 15.94 | 0.03 | 0.19% | 15.82 | 15.95 | 58801 | 9357.22 | 1.18% | 0.00 |
| 2025-08-07 | 16.05 | 15.91 | -0.12 | -0.75% | 15.87 | 16.06 | 73629 | 11737.00 | 1.47% | 0.00 |
| 2025-08-06 | 15.97 | 16.03 | 0.04 | 0.25% | 15.90 | 16.04 | 71956 | 11505.27 | 1.44% | 0.00 |
| 2025-08-05 | 15.94 | 15.99 | 0.07 | 0.44% | 15.88 | 16.03 | 90049 | 14372.20 | 1.80% | 0.00 |
| 2025-08-04 | 15.75 | 15.92 | 0.09 | 0.57% | 15.74 | 15.94 | 58664 | 9312.98 | 1.17% | 0.00 |
| 2025-08-01 | 15.68 | 15.83 | 0.10 | 0.64% | 15.66 | 15.90 | 68100 | 10764.83 | 1.36% | 0.00 |
| 2025-07-31 | 15.88 | 15.73 | -0.15 | -0.94% | 15.62 | 15.94 | 77074 | 12162.67 | 1.54% | 0.00 |
| 2025-07-30 | 15.96 | 15.88 | -0.11 | -0.69% | 15.79 | 15.99 | 64622 | 10271.53 | 1.29% | 0.00 |
| 2025-07-29 | 16.10 | 15.99 | -0.11 | -0.68% | 15.80 | 16.11 | 86093 | 13709.64 | 1.72% | 0.00 |
| 2025-07-28 | 16.21 | 16.10 | -0.10 | -0.62% | 16.05 | 16.21 | 71944 | 11596.53 | 1.44% | 60.00 |
| 2025-07-25 | 16.25 | 16.20 | -0.03 | -0.18% | 16.14 | 16.29 | 64061 | 10389.85 | 1.28% | 0.00 |
| 2025-07-24 | 16.10 | 16.23 | 0.10 | 0.62% | 16.07 | 16.23 | 67238 | 10884.74 | 1.34% | 0.00 |
| 2025-07-23 | 16.30 | 16.13 | -0.11 | -0.68% | 16.05 | 16.32 | 79885 | 12919.51 | 1.60% | 0.00 |
| 2025-07-22 | 16.18 | 16.24 | 0.05 | 0.31% | 16.11 | 16.27 | 75551 | 12244.08 | 1.51% | 0.00 |
| 2025-07-21 | 16.08 | 16.19 | 0.18 | 1.12% | 16.00 | 16.29 | 95928 | 15514.55 | 1.92% | 0.00 |
| 2025-07-18 | 16.07 | 16.01 | -0.04 | -0.25% | 15.94 | 16.09 | 65181 | 10426.00 | 1.30% | 0.00 |
| 2025-07-17 | 16.03 | 16.05 | 0.05 | 0.31% | 15.98 | 16.07 | 50333 | 8064.19 | 1.01% | 0.00 |
| 2025-07-16 | 16.11 | 16.00 | -0.08 | -0.50% | 15.94 | 16.14 | 63263 | 10152.04 | 1.26% | 0.00 |
| 2025-07-15 | 16.19 | 16.08 | -0.01 | -0.06% | 15.98 | 16.22 | 71459 | 11484.61 | 1.43% | 0.00 |
| 2025-07-14 | 15.99 | 16.09 | 0.10 | 0.63% | 15.82 | 16.17 | 72581 | 11676.53 | 1.45% | 0.00 |
| 2025-07-11 | 15.95 | 15.99 | 0.06 | 0.38% | 15.87 | 16.04 | 69045 | 11022.07 | 1.38% | 0.00 |
| 2025-07-10 | 15.96 | 15.93 | -0.06 | -0.38% | 15.88 | 16.05 | 74532 | 11883.78 | 1.49% | 0.00 |
| 2025-07-09 | 15.95 | 15.99 | 0.00 | 0.00% | 15.93 | 16.20 | 83942 | 13493.93 | 1.68% | 0.00 |
| 2025-07-08 | 15.97 | 15.99 | -0.01 | -0.06% | 15.90 | 16.03 | 86757 | 13853.53 | 1.73% | 0.00 |
| 2025-07-07 | 15.75 | 16.00 | 0.27 | 1.72% | 15.70 | 16.03 | 94296 | 14990.27 | 1.89% | 0.00 |
| 2025-07-04 | 15.83 | 15.73 | -0.14 | -0.88% | 15.70 | 15.93 | 58362 | 9220.25 | 1.17% | 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。
