| 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 | 6.05 | 6.09 | 0.00 | 0.00% | 6.01 | 6.15 | 81444 | 4959.86 | 1.68% | 0.00 |
| 2025-04-02 | 6.10 | 6.09 | -0.04 | -0.65% | 6.08 | 6.20 | 69235 | 4251.16 | 1.43% | 0.00 |
| 2025-04-01 | 6.14 | 6.13 | 0.03 | 0.49% | 6.10 | 6.31 | 101669 | 6303.51 | 2.10% | 0.00 |
| 2025-03-31 | 6.10 | 6.10 | -0.03 | -0.49% | 5.97 | 6.17 | 118265 | 7161.90 | 2.45% | 0.00 |
| 2025-03-28 | 6.25 | 6.13 | -0.12 | -1.92% | 6.11 | 6.30 | 124908 | 7727.20 | 2.58% | 0.00 |
| 2025-03-27 | 6.42 | 6.25 | -0.20 | -3.10% | 6.22 | 6.45 | 160694 | 10127.46 | 3.32% | 0.00 |
| 2025-03-26 | 6.33 | 6.45 | 0.08 | 1.26% | 6.33 | 6.55 | 137084 | 8853.90 | 2.83% | 0.00 |
| 2025-03-25 | 6.40 | 6.37 | -0.10 | -1.55% | 6.31 | 6.53 | 147938 | 9499.91 | 3.06% | 0.00 |
| 2025-03-24 | 6.83 | 6.47 | -0.44 | -6.37% | 6.28 | 6.86 | 331223 | 21576.57 | 6.85% | 0.00 |
| 2025-03-21 | 6.89 | 6.91 | 0.05 | 0.73% | 6.76 | 6.96 | 364903 | 25028.06 | 7.54% | 9.00 |
| 2025-03-20 | 6.69 | 6.86 | 0.11 | 1.63% | 6.60 | 6.90 | 271736 | 18458.25 | 5.62% | 64.00 |
| 2025-03-19 | 6.71 | 6.75 | 0.02 | 0.30% | 6.66 | 6.96 | 214260 | 14514.29 | 4.43% | 0.00 |
| 2025-03-18 | 6.74 | 6.73 | 0.01 | 0.15% | 6.65 | 6.82 | 167588 | 11290.40 | 3.47% | 0.00 |
| 2025-03-17 | 6.76 | 6.72 | -0.04 | -0.59% | 6.66 | 6.78 | 160023 | 10752.05 | 3.31% | 0.00 |
| 2025-03-14 | 6.68 | 6.76 | 0.06 | 0.90% | 6.58 | 6.78 | 191457 | 12831.35 | 3.96% | 0.00 |
| 2025-03-13 | 6.88 | 6.70 | -0.19 | -2.76% | 6.59 | 6.88 | 225774 | 15125.60 | 4.67% | 0.00 |
| 2025-03-12 | 6.83 | 6.89 | 0.10 | 1.47% | 6.79 | 6.99 | 277222 | 19114.79 | 5.73% | 0.00 |
| 2025-03-11 | 6.60 | 6.79 | 0.08 | 1.19% | 6.57 | 6.95 | 212621 | 14388.35 | 4.40% | 0.00 |
| 2025-03-10 | 6.70 | 6.71 | -0.05 | -0.74% | 6.61 | 6.79 | 218130 | 14587.66 | 4.51% | 0.00 |
| 2025-03-07 | 6.80 | 6.76 | -0.05 | -0.73% | 6.69 | 6.96 | 318462 | 21781.91 | 6.58% | 0.00 |
| 2025-03-06 | 6.69 | 6.81 | 0.17 | 2.56% | 6.66 | 6.90 | 287350 | 19540.50 | 5.94% | 0.00 |
| 2025-03-05 | 6.52 | 6.64 | 0.07 | 1.07% | 6.52 | 6.73 | 193691 | 12848.36 | 4.00% | 0.00 |
| 2025-03-04 | 6.34 | 6.57 | 0.14 | 2.18% | 6.30 | 6.59 | 182018 | 11840.36 | 3.76% | 0.00 |
| 2025-03-03 | 6.41 | 6.43 | 0.02 | 0.31% | 6.32 | 6.57 | 157570 | 10163.20 | 3.26% | 0.00 |
| 2025-02-28 | 6.68 | 6.41 | -0.31 | -4.61% | 6.36 | 6.75 | 243606 | 15968.32 | 5.04% | 0.00 |
| 2025-02-27 | 6.84 | 6.72 | -0.15 | -2.18% | 6.61 | 6.91 | 268542 | 18081.94 | 5.55% | 0.00 |
| 2025-02-26 | 6.79 | 6.87 | 0.09 | 1.33% | 6.65 | 6.93 | 342311 | 23256.55 | 7.08% | 1.00 |
| 2025-02-25 | 6.58 | 6.78 | 0.09 | 1.35% | 6.45 | 7.06 | 454151 | 30735.45 | 9.39% | 5.00 |
| 2025-02-24 | 6.94 | 6.69 | 0.06 | 0.90% | 6.59 | 6.94 | 459064 | 30801.78 | 9.49% | 2.00 |
| 2025-02-21 | 6.47 | 6.63 | 0.22 | 3.43% | 6.42 | 6.65 | 350673 | 22970.93 | 7.25% | 0.00 |
| 2025-02-20 | 6.41 | 6.41 | -0.01 | -0.16% | 6.34 | 6.48 | 183511 | 11751.36 | 3.79% | 0.00 |
| 2025-02-19 | 6.25 | 6.42 | 0.17 | 2.72% | 6.19 | 6.43 | 158298 | 10031.98 | 3.27% | 0.00 |
| 2025-02-18 | 6.47 | 6.25 | -0.27 | -4.14% | 6.21 | 6.55 | 213049 | 13562.91 | 4.40% | 0.00 |
| 2025-02-17 | 6.45 | 6.52 | 0.10 | 1.56% | 6.43 | 6.58 | 214230 | 13914.70 | 4.43% | 0.00 |
| 2025-02-14 | 6.31 | 6.42 | 0.09 | 1.42% | 6.26 | 6.46 | 185524 | 11862.50 | 3.84% | 0.00 |
| 2025-02-13 | 6.41 | 6.33 | -0.11 | -1.71% | 6.28 | 6.44 | 179772 | 11440.29 | 3.72% | 0.00 |
| 2025-02-12 | 6.40 | 6.44 | 0.06 | 0.94% | 6.36 | 6.50 | 178157 | 11457.84 | 3.68% | 0.00 |
| 2025-02-11 | 6.39 | 6.38 | -0.04 | -0.62% | 6.24 | 6.44 | 196356 | 12433.56 | 4.06% | 0.00 |
| 2025-02-10 | 6.17 | 6.42 | 0.27 | 4.39% | 6.15 | 6.42 | 247066 | 15625.86 | 5.11% | 0.00 |
| 2025-02-07 | 5.98 | 6.15 | 0.14 | 2.33% | 5.95 | 6.23 | 213738 | 13053.79 | 4.42% | 0.00 |
| 2025-02-06 | 5.91 | 6.01 | 0.09 | 1.52% | 5.81 | 6.02 | 179481 | 10661.52 | 3.71% | 0.00 |
| 2025-02-05 | 5.72 | 5.92 | 0.31 | 5.53% | 5.70 | 5.97 | 239325 | 14032.23 | 4.95% | 12.00 |
| 2025-01-27 | 5.85 | 5.61 | -0.07 | -1.23% | 5.60 | 5.91 | 197540 | 11256.82 | 4.08% | 0.00 |
| 2025-01-24 | 5.50 | 5.68 | -0.36 | -5.96% | 5.29 | 5.72 | 461940 | 25394.90 | 9.55% | 0.00 |
| 2025-01-23 | 6.14 | 6.04 | -0.02 | -0.33% | 6.04 | 6.26 | 165244 | 10181.73 | 3.42% | 0.00 |
| 2025-01-22 | 6.13 | 6.06 | -0.09 | -1.46% | 6.00 | 6.17 | 120460 | 7325.93 | 2.49% | 0.00 |
| 2025-01-21 | 6.23 | 6.15 | -0.07 | -1.13% | 6.08 | 6.25 | 148376 | 9114.46 | 3.07% | 0.00 |
| 2025-01-20 | 6.17 | 6.22 | 0.10 | 1.63% | 6.05 | 6.23 | 192441 | 11858.73 | 3.98% | 67.00 |
| 2025-01-17 | 6.13 | 6.12 | -0.09 | -1.45% | 6.08 | 6.19 | 201000 | 12318.52 | 4.16% | 6.00 |
| 2025-01-16 | 6.40 | 6.21 | -0.08 | -1.27% | 6.16 | 6.45 | 328972 | 20579.61 | 6.80% | 0.00 |
| 2025-01-15 | 6.53 | 6.29 | -0.34 | -5.13% | 6.20 | 6.56 | 552628 | 34795.77 | 11.43% | 32.00 |
| 2025-01-14 | 5.68 | 6.63 | 1.03 | 18.39% | 5.68 | 6.72 | 671385 | 42778.80 | 13.88% | 1.00 |
| 2025-01-13 | 5.50 | 5.60 | 0.07 | 1.27% | 5.30 | 5.64 | 106889 | 5901.27 | 2.21% | 0.00 |
| 2025-01-10 | 5.74 | 5.53 | -0.24 | -4.16% | 5.51 | 5.81 | 110126 | 6257.29 | 2.28% | 0.00 |
| 2025-01-09 | 5.72 | 5.77 | 0.04 | 0.70% | 5.68 | 5.84 | 109058 | 6311.47 | 2.25% | 0.00 |
| 2025-01-08 | 5.75 | 5.73 | -0.06 | -1.04% | 5.54 | 5.84 | 138485 | 7876.10 | 2.86% | 0.00 |
| 2025-01-07 | 5.59 | 5.79 | 0.27 | 4.89% | 5.57 | 5.79 | 120899 | 6856.95 | 2.50% | 0.00 |
| 2025-01-06 | 5.59 | 5.52 | -0.07 | -1.25% | 5.36 | 5.63 | 111086 | 6122.90 | 2.30% | 0.00 |
| 2025-01-03 | 5.98 | 5.59 | -0.40 | -6.68% | 5.57 | 6.05 | 159179 | 9150.88 | 3.29% | 0.00 |
| 2025-01-02 | 6.13 | 5.99 | -0.15 | -2.44% | 5.88 | 6.24 | 138813 | 8430.09 | 2.87% | 0.00 |
| 2024-12-31 | 6.47 | 6.14 | -0.34 | -5.25% | 6.13 | 6.52 | 144903 | 9120.93 | 3.00% | 0.00 |
| 2024-12-30 | 6.37 | 6.48 | 0.09 | 1.41% | 6.16 | 6.49 | 151566 | 9683.83 | 3.13% | 0.00 |
| 2024-12-27 | 6.36 | 6.39 | 0.03 | 0.47% | 6.32 | 6.52 | 139911 | 9006.97 | 2.89% | 0.00 |
| 2024-12-26 | 6.21 | 6.36 | 0.15 | 2.42% | 6.18 | 6.49 | 155222 | 9837.55 | 3.21% | 0.00 |
| 2024-12-25 | 6.43 | 6.21 | -0.29 | -4.46% | 6.08 | 6.49 | 208634 | 12944.84 | 4.31% | 0.00 |
| 2024-12-24 | 6.56 | 6.50 | 0.05 | 0.78% | 6.36 | 6.62 | 171536 | 11103.44 | 3.55% | 3.00 |
| 2024-12-23 | 7.01 | 6.45 | -0.60 | -8.51% | 6.42 | 7.06 | 283671 | 18905.97 | 5.87% | 0.00 |
| 2024-12-20 | 6.86 | 7.05 | 0.14 | 2.03% | 6.83 | 7.16 | 199199 | 13968.17 | 4.12% | 0.00 |
| 2024-12-19 | 6.71 | 6.91 | 0.14 | 2.07% | 6.65 | 6.95 | 208504 | 14215.18 | 4.31% | 0.00 |
| 2024-12-18 | 6.73 | 6.77 | 0.05 | 0.74% | 6.55 | 6.87 | 198423 | 13380.04 | 4.10% | 0.00 |
| 2024-12-17 | 7.06 | 6.72 | -0.33 | -4.68% | 6.70 | 7.08 | 245036 | 16775.72 | 5.07% | 0.00 |
| 2024-12-16 | 7.19 | 7.05 | -0.12 | -1.67% | 6.99 | 7.24 | 244014 | 17354.13 | 5.05% | 0.00 |
| 2024-12-13 | 7.30 | 7.17 | -0.22 | -2.98% | 7.16 | 7.36 | 289893 | 21033.11 | 5.99% | 12.00 |
| 2024-12-12 | 7.45 | 7.39 | -0.07 | -0.94% | 7.28 | 7.58 | 404703 | 29961.55 | 8.37% | 0.00 |
| 2024-12-11 | 7.30 | 7.46 | 0.30 | 4.19% | 7.26 | 7.60 | 563596 | 41777.11 | 11.65% | 0.00 |
| 2024-12-10 | 7.18 | 7.16 | 0.18 | 2.58% | 7.08 | 7.31 | 437941 | 31458.22 | 9.05% | 0.00 |
| 2024-12-09 | 7.09 | 6.98 | -0.12 | -1.69% | 6.87 | 7.15 | 264204 | 18487.58 | 5.46% | 0.00 |
| 2024-12-06 | 7.15 | 7.10 | -0.03 | -0.42% | 6.97 | 7.19 | 325835 | 23052.71 | 6.74% | 0.00 |
| 2024-12-05 | 6.96 | 7.13 | 0.10 | 1.42% | 6.92 | 7.28 | 397240 | 28253.63 | 8.21% | 5.00 |
| 2024-12-04 | 7.36 | 7.03 | -0.41 | -5.51% | 6.95 | 7.36 | 599573 | 42810.63 | 12.40% | 10.00 |
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。
