| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.00 | 7.11 | 0.14 | 2.01% | 6.93 | 7.17 | 430646 | 30504.95 | 8.42% | 0.00 |
| 2026-03-24 | 6.77 | 6.97 | 0.40 | 6.09% | 6.64 | 6.97 | 423710 | 28893.31 | 8.28% | 0.00 |
| 2026-03-23 | 6.63 | 6.57 | -0.21 | -3.10% | 6.50 | 6.86 | 360196 | 24056.83 | 7.04% | 0.00 |
| 2026-03-20 | 6.97 | 6.78 | -0.18 | -2.59% | 6.75 | 7.15 | 266991 | 18442.96 | 5.22% | 0.00 |
| 2026-03-19 | 6.91 | 6.96 | -0.05 | -0.71% | 6.89 | 7.11 | 347732 | 24390.56 | 6.80% | 169.00 |
| 2026-03-18 | 6.70 | 7.01 | 0.31 | 4.63% | 6.68 | 7.06 | 410727 | 28574.43 | 8.03% | 0.00 |
| 2026-03-17 | 6.90 | 6.70 | -0.23 | -3.32% | 6.67 | 6.94 | 220934 | 14980.05 | 4.32% | 0.00 |
| 2026-03-16 | 6.87 | 6.93 | 0.06 | 0.87% | 6.83 | 7.02 | 258962 | 17877.72 | 5.06% | 0.00 |
| 2026-03-13 | 7.10 | 6.87 | -0.23 | -3.24% | 6.83 | 7.13 | 372240 | 25960.99 | 7.27% | 0.00 |
| 2026-03-12 | 7.18 | 7.10 | -0.15 | -2.07% | 7.01 | 7.25 | 402970 | 28665.18 | 7.87% | 0.00 |
| 2026-03-11 | 7.21 | 7.25 | 0.10 | 1.40% | 7.10 | 7.37 | 565662 | 40855.17 | 11.05% | 0.00 |
| 2026-03-10 | 6.90 | 7.15 | 0.21 | 3.03% | 6.90 | 7.25 | 602319 | 42871.18 | 11.77% | 0.00 |
| 2026-03-09 | 6.83 | 6.94 | 0.05 | 0.73% | 6.80 | 7.05 | 713364 | 49576.42 | 13.94% | 0.00 |
| 2026-03-06 | 6.52 | 6.89 | 0.47 | 7.32% | 6.50 | 7.07 | 788577 | 54075.69 | 15.41% | 0.00 |
| 2026-03-05 | 6.25 | 6.42 | 0.29 | 4.73% | 6.24 | 6.52 | 273418 | 17508.98 | 5.34% | 0.00 |
| 2026-03-04 | 5.98 | 6.13 | 0.09 | 1.49% | 5.95 | 6.20 | 151781 | 9246.02 | 2.97% | 0.00 |
| 2026-03-03 | 6.25 | 6.04 | -0.21 | -3.36% | 6.02 | 6.34 | 199282 | 12289.33 | 3.89% | 0.00 |
| 2026-03-02 | 6.40 | 6.25 | -0.15 | -2.34% | 6.25 | 6.53 | 274297 | 17475.13 | 5.36% | 0.00 |
| 2026-02-27 | 6.31 | 6.40 | 0.09 | 1.43% | 6.27 | 6.41 | 113009 | 7178.09 | 2.21% | 0.00 |
| 2026-02-26 | 6.33 | 6.31 | -0.01 | -0.16% | 6.27 | 6.35 | 109068 | 6877.30 | 2.13% | 0.00 |
| 2026-02-25 | 6.40 | 6.32 | -0.07 | -1.10% | 6.29 | 6.46 | 138173 | 8796.17 | 2.70% | 0.00 |
| 2026-02-24 | 6.40 | 6.39 | 0.09 | 1.43% | 6.31 | 6.43 | 152477 | 9728.33 | 2.98% | 0.00 |
| 2026-02-13 | 6.26 | 6.30 | 0.01 | 0.16% | 6.25 | 6.36 | 158838 | 10022.54 | 3.10% | 0.00 |
| 2026-02-12 | 6.30 | 6.29 | 0.01 | 0.16% | 6.18 | 6.34 | 156527 | 9808.87 | 3.06% | 0.00 |
| 2026-02-11 | 6.26 | 6.28 | 0.00 | 0.00% | 6.25 | 6.34 | 113872 | 7169.73 | 2.23% | 0.00 |
| 2026-02-10 | 6.20 | 6.28 | 0.09 | 1.45% | 6.16 | 6.34 | 175555 | 11005.88 | 3.43% | 0.00 |
| 2026-02-09 | 6.15 | 6.19 | 0.11 | 1.81% | 6.11 | 6.19 | 162089 | 9980.55 | 3.17% | 0.00 |
| 2026-02-06 | 6.02 | 6.08 | 0.01 | 0.16% | 5.98 | 6.17 | 171900 | 10476.05 | 3.36% | 0.00 |
| 2026-02-05 | 6.10 | 6.07 | -0.06 | -0.98% | 6.06 | 6.16 | 164853 | 10054.42 | 3.22% | 10.00 |
| 2026-02-04 | 6.07 | 6.13 | 0.02 | 0.33% | 6.04 | 6.19 | 193664 | 11848.39 | 3.78% | 0.00 |
| 2026-02-03 | 6.10 | 6.11 | 0.04 | 0.66% | 6.06 | 6.17 | 186366 | 11374.78 | 3.64% | 0.00 |
| 2026-02-02 | 6.10 | 6.07 | -0.01 | -0.16% | 6.06 | 6.22 | 223061 | 13683.48 | 4.36% | 0.00 |
| 2026-01-30 | 6.26 | 6.08 | -0.18 | -2.88% | 6.06 | 6.29 | 258784 | 15849.23 | 5.06% | 30.00 |
| 2026-01-29 | 6.41 | 6.26 | -0.19 | -2.95% | 6.21 | 6.50 | 270799 | 17209.08 | 5.29% | 0.00 |
| 2026-01-28 | 6.61 | 6.45 | -0.50 | -7.19% | 6.41 | 6.75 | 441902 | 28858.40 | 8.64% | 0.00 |
| 2026-01-27 | 6.97 | 6.95 | -0.05 | -0.71% | 6.80 | 7.04 | 159346 | 10977.49 | 3.11% | 0.00 |
| 2026-01-26 | 7.12 | 7.00 | -0.10 | -1.41% | 6.90 | 7.13 | 203735 | 14259.99 | 3.98% | 0.00 |
| 2026-01-23 | 7.07 | 7.10 | 0.04 | 0.57% | 7.02 | 7.10 | 180157 | 12731.25 | 3.52% | 0.00 |
| 2026-01-22 | 6.92 | 7.06 | 0.15 | 2.17% | 6.91 | 7.06 | 208111 | 14550.66 | 4.07% | 0.00 |
| 2026-01-21 | 6.89 | 6.91 | -0.04 | -0.58% | 6.81 | 6.97 | 188330 | 12982.63 | 3.68% | 0.00 |
| 2026-01-20 | 6.96 | 6.95 | 0.00 | 0.00% | 6.88 | 7.08 | 244224 | 17029.26 | 4.77% | 0.00 |
| 2026-01-19 | 6.80 | 6.95 | 0.11 | 1.61% | 6.73 | 7.08 | 252654 | 17564.69 | 4.94% | 0.00 |
| 2026-01-16 | 7.19 | 6.84 | -0.04 | -0.58% | 6.82 | 7.25 | 311416 | 21615.13 | 6.09% | 0.00 |
| 2026-01-15 | 6.89 | 6.88 | -0.05 | -0.72% | 6.81 | 7.00 | 198470 | 13674.36 | 3.88% | 5.00 |
| 2026-01-14 | 6.85 | 6.93 | 0.08 | 1.17% | 6.80 | 7.08 | 288486 | 20033.89 | 5.64% | 0.00 |
| 2026-01-13 | 6.94 | 6.85 | -0.08 | -1.15% | 6.80 | 6.97 | 253579 | 17480.88 | 4.96% | 2.00 |
| 2026-01-12 | 6.79 | 6.93 | 0.20 | 2.97% | 6.75 | 6.95 | 279974 | 19234.29 | 5.47% | 0.00 |
| 2026-01-09 | 6.63 | 6.73 | 0.12 | 1.82% | 6.60 | 6.75 | 189645 | 12681.96 | 3.71% | 0.00 |
| 2026-01-08 | 6.39 | 6.61 | 0.21 | 3.28% | 6.38 | 6.62 | 180763 | 11814.01 | 3.53% | 0.00 |
| 2026-01-07 | 6.48 | 6.40 | -0.07 | -1.08% | 6.37 | 6.48 | 118540 | 7610.97 | 2.32% | 0.00 |
| 2026-01-06 | 6.40 | 6.47 | 0.06 | 0.94% | 6.40 | 6.48 | 124922 | 8056.15 | 2.44% | 0.00 |
| 2026-01-05 | 6.36 | 6.41 | 0.09 | 1.42% | 6.33 | 6.45 | 136862 | 8752.01 | 2.67% | 0.00 |
| 2025-12-31 | 6.24 | 6.32 | 0.11 | 1.77% | 6.15 | 6.37 | 131775 | 8265.38 | 2.58% | 0.00 |
| 2025-12-30 | 6.25 | 6.21 | -0.07 | -1.11% | 6.20 | 6.32 | 94455 | 5904.06 | 1.85% | 0.00 |
| 2025-12-29 | 6.30 | 6.28 | -0.05 | -0.79% | 6.22 | 6.36 | 113016 | 7095.57 | 2.21% | 0.00 |
| 2025-12-26 | 6.35 | 6.33 | -0.04 | -0.63% | 6.31 | 6.42 | 109780 | 6980.38 | 2.15% | 0.00 |
| 2025-12-25 | 6.32 | 6.37 | 0.04 | 0.63% | 6.30 | 6.39 | 88600 | 5631.38 | 1.73% | 0.00 |
| 2025-12-24 | 6.23 | 6.33 | 0.09 | 1.44% | 6.21 | 6.36 | 92841 | 5867.83 | 1.81% | 0.00 |
| 2025-12-23 | 6.33 | 6.24 | -0.10 | -1.58% | 6.21 | 6.34 | 98017 | 6130.85 | 1.92% | 0.00 |
| 2025-12-22 | 6.36 | 6.34 | -0.04 | -0.63% | 6.32 | 6.43 | 92831 | 5912.83 | 1.81% | 0.00 |
| 2025-12-19 | 6.30 | 6.38 | 0.07 | 1.11% | 6.29 | 6.40 | 103275 | 6563.74 | 2.02% | 0.00 |
| 2025-12-18 | 6.16 | 6.31 | 0.11 | 1.77% | 6.13 | 6.37 | 148681 | 9378.70 | 2.91% | 0.00 |
| 2025-12-17 | 6.34 | 6.20 | -0.12 | -1.90% | 6.06 | 6.41 | 166604 | 10322.76 | 3.26% | 0.00 |
| 2025-12-16 | 6.31 | 6.32 | -0.03 | -0.47% | 6.20 | 6.47 | 149101 | 9405.62 | 2.91% | 0.00 |
| 2025-12-15 | 6.16 | 6.35 | 0.14 | 2.25% | 6.12 | 6.54 | 190273 | 12074.02 | 3.72% | 0.00 |
| 2025-12-12 | 6.26 | 6.21 | -0.05 | -0.80% | 6.18 | 6.38 | 162592 | 10176.34 | 3.18% | 0.00 |
| 2025-12-11 | 6.45 | 6.26 | -0.20 | -3.10% | 6.26 | 6.51 | 147165 | 9324.25 | 2.88% | 0.00 |
| 2025-12-10 | 6.62 | 6.46 | -0.17 | -2.56% | 6.40 | 6.63 | 165129 | 10747.46 | 3.23% | 0.00 |
| 2025-12-09 | 6.63 | 6.63 | -0.04 | -0.60% | 6.61 | 6.74 | 145208 | 9670.43 | 2.84% | 0.00 |
| 2025-12-08 | 6.57 | 6.67 | 0.15 | 2.30% | 6.57 | 6.75 | 240089 | 16077.73 | 4.69% | 0.00 |
| 2025-12-05 | 6.40 | 6.52 | 0.15 | 2.35% | 6.32 | 6.53 | 132130 | 8508.09 | 2.58% | 0.00 |
| 2025-12-04 | 6.49 | 6.37 | -0.15 | -2.30% | 6.35 | 6.55 | 144203 | 9250.73 | 2.82% | 0.00 |
| 2025-12-03 | 6.70 | 6.52 | -0.19 | -2.83% | 6.48 | 6.70 | 163946 | 10742.26 | 3.20% | 0.00 |
| 2025-12-02 | 6.69 | 6.71 | -0.03 | -0.45% | 6.57 | 6.72 | 173544 | 11530.97 | 3.39% | 0.00 |
| 2025-12-01 | 6.74 | 6.74 | -0.01 | -0.15% | 6.70 | 6.83 | 220363 | 14886.30 | 4.31% | 0.00 |
| 2025-11-28 | 6.70 | 6.75 | 0.03 | 0.45% | 6.65 | 6.77 | 130295 | 8738.70 | 2.55% | 0.00 |
| 2025-11-27 | 6.70 | 6.72 | -0.01 | -0.15% | 6.64 | 6.75 | 114990 | 7711.05 | 2.25% | 0.00 |
| 2025-11-26 | 6.77 | 6.73 | -0.04 | -0.59% | 6.70 | 6.89 | 161713 | 10957.04 | 3.16% | 0.00 |
| 2025-11-25 | 6.70 | 6.77 | 0.07 | 1.04% | 6.69 | 6.85 | 168416 | 11409.75 | 3.29% | 5.00 |
| 2025-11-24 | 6.51 | 6.70 | 0.25 | 3.88% | 6.46 | 6.73 | 204236 | 13506.36 | 3.99% | 0.00 |
恒华科技(300365)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。
