| 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 | 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 |
| 2025-07-03 | 15.71 | 15.87 | 0.16 | 1.02% | 15.68 | 15.93 | 80100 | 12675.52 | 1.60% | 0.00 |
| 2025-07-02 | 15.76 | 15.71 | -0.09 | -0.57% | 15.61 | 15.80 | 63273 | 9932.47 | 1.26% | 0.00 |
| 2025-07-01 | 15.75 | 15.80 | 0.05 | 0.32% | 15.69 | 15.84 | 65260 | 10293.81 | 1.30% | 0.00 |
| 2025-06-30 | 15.60 | 15.75 | 0.14 | 0.90% | 15.58 | 15.77 | 73753 | 11583.30 | 1.47% | 0.00 |
| 2025-06-27 | 15.55 | 15.61 | 0.10 | 0.64% | 15.50 | 15.67 | 49875 | 7784.03 | 1.00% | 0.00 |
| 2025-06-26 | 15.60 | 15.51 | -0.08 | -0.51% | 15.50 | 15.67 | 67184 | 10457.53 | 1.34% | 0.00 |
| 2025-06-25 | 15.52 | 15.59 | 0.11 | 0.71% | 15.42 | 15.62 | 63304 | 9831.07 | 1.27% | 0.00 |
| 2025-06-24 | 15.28 | 15.48 | 0.26 | 1.71% | 15.25 | 15.51 | 57677 | 8901.78 | 1.15% | 17.00 |
| 2025-06-23 | 15.17 | 15.22 | 0.01 | 0.07% | 15.09 | 15.26 | 41935 | 6366.01 | 0.84% | 0.00 |
| 2025-06-20 | 15.28 | 15.21 | -0.07 | -0.46% | 15.21 | 15.39 | 35414 | 5412.20 | 0.71% | 0.00 |
| 2025-06-19 | 15.48 | 15.28 | -0.22 | -1.42% | 15.22 | 15.56 | 64167 | 9862.99 | 1.28% | 0.00 |
| 2025-06-18 | 15.46 | 15.50 | 0.00 | 0.00% | 15.42 | 15.54 | 38234 | 5924.57 | 0.76% | 0.00 |
| 2025-06-17 | 15.65 | 15.50 | -0.09 | -0.58% | 15.41 | 15.66 | 46870 | 7257.69 | 0.94% | 0.00 |
| 2025-06-16 | 15.45 | 15.59 | 0.11 | 0.71% | 15.41 | 15.72 | 53844 | 8375.60 | 1.08% | 0.00 |
| 2025-06-13 | 15.63 | 15.48 | -0.20 | -1.28% | 15.48 | 15.69 | 61348 | 9530.46 | 1.23% | 0.00 |
| 2025-06-12 | 15.70 | 15.68 | -0.06 | -0.38% | 15.61 | 15.77 | 43492 | 6826.89 | 0.87% | 0.00 |
| 2025-06-11 | 15.67 | 15.74 | 0.07 | 0.45% | 15.63 | 15.84 | 44980 | 7096.19 | 0.90% | 0.00 |
| 2025-06-10 | 15.91 | 15.67 | -0.18 | -1.14% | 15.52 | 15.91 | 59313 | 9320.98 | 1.19% | 0.00 |
| 2025-06-09 | 15.81 | 15.85 | 0.04 | 0.25% | 15.75 | 15.88 | 57278 | 9064.79 | 1.15% | 0.00 |
| 2025-06-06 | 15.82 | 15.81 | 0.04 | 0.25% | 15.71 | 15.89 | 73056 | 11530.30 | 1.46% | 0.00 |
| 2025-06-05 | 15.77 | 15.77 | 0.16 | 1.02% | 15.66 | 15.87 | 88798 | 14013.02 | 1.78% | 0.00 |
| 2025-06-04 | 15.61 | 15.61 | 0.02 | 0.13% | 15.56 | 15.68 | 50592 | 7900.15 | 1.01% | 0.00 |
| 2025-06-03 | 15.36 | 15.59 | 0.13 | 0.84% | 15.35 | 15.64 | 54113 | 8409.91 | 1.08% | 0.00 |
| 2025-05-30 | 15.60 | 15.46 | -0.17 | -1.09% | 15.36 | 15.64 | 54125 | 8365.12 | 1.08% | 0.00 |
| 2025-05-29 | 15.33 | 15.63 | 0.30 | 1.96% | 15.33 | 15.65 | 63713 | 9914.71 | 1.27% | 0.00 |
| 2025-05-28 | 15.33 | 15.33 | 0.03 | 0.20% | 15.27 | 15.42 | 36350 | 5574.81 | 0.73% | 0.00 |
| 2025-05-27 | 15.50 | 15.30 | -0.25 | -1.61% | 15.23 | 15.56 | 57328 | 8793.07 | 1.15% | 0.00 |
| 2025-05-26 | 15.48 | 15.55 | 0.15 | 0.97% | 15.37 | 15.65 | 44172 | 6857.64 | 0.88% | 0.00 |
| 2025-05-23 | 15.88 | 15.80 | -0.13 | -0.82% | 15.77 | 16.06 | 49419 | 7863.64 | 0.99% | 0.00 |
| 2025-05-22 | 16.06 | 15.93 | -0.13 | -0.81% | 15.90 | 16.18 | 47531 | 7615.34 | 0.95% | 0.00 |
| 2025-05-21 | 16.11 | 16.06 | -0.09 | -0.56% | 15.95 | 16.20 | 65240 | 10471.89 | 1.30% | 0.00 |
| 2025-05-20 | 15.95 | 16.15 | 0.25 | 1.57% | 15.85 | 16.21 | 69699 | 11217.29 | 1.39% | 0.00 |
| 2025-05-19 | 15.86 | 15.90 | 0.00 | 0.00% | 15.70 | 15.96 | 44764 | 7094.30 | 0.89% | 0.00 |
| 2025-05-16 | 15.96 | 15.90 | -0.03 | -0.19% | 15.85 | 16.02 | 43256 | 6890.75 | 0.86% | 0.00 |
| 2025-05-15 | 16.13 | 15.93 | -0.24 | -1.48% | 15.91 | 16.17 | 53643 | 8567.32 | 1.07% | 0.00 |
| 2025-05-14 | 16.16 | 16.17 | -0.03 | -0.19% | 16.01 | 16.26 | 66445 | 10719.09 | 1.33% | 0.00 |
| 2025-05-13 | 16.45 | 16.20 | -0.04 | -0.25% | 16.16 | 16.49 | 66873 | 10882.20 | 1.34% | 0.00 |
| 2025-05-12 | 16.16 | 16.24 | 0.20 | 1.25% | 16.11 | 16.25 | 75551 | 12237.08 | 1.51% | 0.00 |
| 2025-05-09 | 16.17 | 16.04 | -0.14 | -0.87% | 15.95 | 16.18 | 59848 | 9609.83 | 1.20% | 0.00 |
| 2025-05-08 | 16.00 | 16.18 | 0.13 | 0.81% | 15.95 | 16.22 | 78058 | 12606.38 | 1.56% | 0.00 |
| 2025-05-07 | 16.28 | 16.05 | -0.09 | -0.56% | 15.96 | 16.34 | 100780 | 16249.83 | 2.01% | 3.00 |
| 2025-05-06 | 15.99 | 16.14 | 0.28 | 1.77% | 15.88 | 16.14 | 113333 | 18179.02 | 2.27% | 0.00 |
| 2025-04-30 | 15.74 | 15.86 | 0.12 | 0.76% | 15.70 | 16.02 | 91607 | 14543.26 | 1.83% | 0.00 |
| 2025-04-29 | 15.69 | 15.74 | 0.59 | 3.89% | 15.55 | 16.18 | 159335 | 25209.34 | 3.19% | 0.00 |
| 2025-04-28 | 15.40 | 15.15 | -0.26 | -1.69% | 15.11 | 15.46 | 74258 | 11311.55 | 1.48% | 0.00 |
| 2025-04-25 | 15.38 | 15.41 | 0.03 | 0.20% | 15.36 | 15.56 | 52511 | 8118.83 | 1.05% | 0.00 |
| 2025-04-24 | 15.52 | 15.38 | -0.12 | -0.77% | 15.33 | 15.64 | 66334 | 10245.40 | 1.33% | 0.00 |
| 2025-04-23 | 15.44 | 15.50 | 0.15 | 0.98% | 15.38 | 15.63 | 88935 | 13790.27 | 1.78% | 0.00 |
| 2025-04-22 | 15.61 | 15.35 | -0.37 | -2.35% | 15.28 | 15.66 | 132245 | 20369.69 | 2.64% | 0.00 |
| 2025-04-21 | 15.80 | 15.72 | -0.48 | -2.96% | 14.80 | 15.81 | 156203 | 24291.90 | 3.12% | 0.00 |
| 2025-04-18 | 15.91 | 16.20 | 0.28 | 1.76% | 15.84 | 16.23 | 57670 | 9268.69 | 1.15% | 0.00 |
| 2025-04-17 | 15.65 | 15.92 | 0.10 | 0.63% | 15.65 | 16.03 | 47573 | 7572.14 | 0.95% | 0.00 |
| 2025-04-16 | 15.97 | 15.82 | -0.22 | -1.37% | 15.66 | 16.02 | 64189 | 10155.91 | 1.28% | 0.00 |
| 2025-04-15 | 16.00 | 16.04 | -0.09 | -0.56% | 15.86 | 16.11 | 57507 | 9189.48 | 1.15% | 0.00 |
| 2025-04-14 | 16.02 | 16.13 | 0.40 | 2.54% | 15.82 | 16.25 | 114673 | 18373.10 | 2.29% | 0.00 |
| 2025-04-11 | 15.55 | 15.73 | 0.04 | 0.25% | 15.55 | 15.82 | 87625 | 13767.35 | 1.75% | 0.00 |
| 2025-04-10 | 15.81 | 15.69 | 0.23 | 1.49% | 15.68 | 16.13 | 126008 | 20008.92 | 2.52% | 0.00 |
| 2025-04-09 | 15.20 | 15.46 | 0.11 | 0.72% | 14.39 | 15.58 | 144153 | 21736.45 | 2.88% | 0.00 |
| 2025-04-08 | 15.55 | 15.35 | 0.02 | 0.13% | 15.12 | 15.99 | 163620 | 25384.95 | 3.27% | 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。
