| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 6.61 | 6.45 | -0.24 | -3.59% | 6.44 | 6.75 | 201915 | 13237.34 | 3.95% | 0.00 |
| 2025-11-20 | 6.72 | 6.69 | -0.07 | -1.04% | 6.60 | 6.79 | 185622 | 12424.67 | 3.63% | 0.00 |
| 2025-11-19 | 6.73 | 6.76 | 0.00 | 0.00% | 6.68 | 6.83 | 176800 | 11938.07 | 3.45% | 0.00 |
| 2025-11-18 | 6.72 | 6.76 | 0.00 | 0.00% | 6.70 | 6.79 | 154480 | 10428.41 | 3.02% | 0.00 |
| 2025-11-17 | 6.63 | 6.76 | 0.12 | 1.81% | 6.59 | 6.78 | 158701 | 10680.02 | 3.10% | 0.00 |
| 2025-11-14 | 6.58 | 6.64 | 0.00 | 0.00% | 6.58 | 6.70 | 119754 | 7984.04 | 2.34% | 0.00 |
| 2025-11-13 | 6.57 | 6.64 | 0.08 | 1.22% | 6.53 | 6.66 | 123190 | 8136.40 | 2.41% | 0.00 |
| 2025-11-12 | 6.64 | 6.56 | -0.10 | -1.50% | 6.52 | 6.65 | 151548 | 9953.12 | 2.96% | 0.00 |
| 2025-11-11 | 6.68 | 6.66 | 0.02 | 0.30% | 6.63 | 6.76 | 162247 | 10840.61 | 3.17% | 61.00 |
| 2025-11-10 | 6.56 | 6.64 | 0.07 | 1.07% | 6.53 | 6.65 | 112446 | 7436.68 | 2.20% | 0.00 |
| 2025-11-07 | 6.56 | 6.57 | -0.01 | -0.15% | 6.52 | 6.63 | 119596 | 7870.19 | 2.34% | 0.00 |
| 2025-11-06 | 6.62 | 6.58 | -0.05 | -0.75% | 6.52 | 6.63 | 152050 | 9982.69 | 2.97% | 0.00 |
| 2025-11-05 | 6.46 | 6.63 | 0.11 | 1.69% | 6.45 | 6.69 | 198827 | 13135.99 | 3.89% | 4.00 |
| 2025-11-04 | 6.46 | 6.52 | 0.04 | 0.62% | 6.41 | 6.58 | 161985 | 10546.60 | 3.17% | 0.00 |
| 2025-11-03 | 6.36 | 6.48 | 0.14 | 2.21% | 6.33 | 6.51 | 180420 | 11656.32 | 3.53% | 0.00 |
| 2025-10-31 | 6.21 | 6.34 | 0.13 | 2.09% | 6.17 | 6.39 | 161044 | 10201.77 | 3.15% | 0.00 |
| 2025-10-30 | 6.26 | 6.21 | -0.08 | -1.27% | 6.20 | 6.29 | 136360 | 8504.71 | 2.66% | 0.00 |
| 2025-10-29 | 6.41 | 6.29 | -0.17 | -2.63% | 6.25 | 6.41 | 199185 | 12531.83 | 3.89% | 0.00 |
| 2025-10-28 | 6.40 | 6.46 | 0.11 | 1.73% | 6.35 | 6.48 | 183139 | 11803.98 | 3.58% | 0.00 |
| 2025-10-27 | 6.43 | 6.35 | -0.05 | -0.78% | 6.29 | 6.44 | 142092 | 9028.56 | 2.78% | 0.00 |
| 2025-10-24 | 6.42 | 6.40 | 0.00 | 0.00% | 6.36 | 6.44 | 116136 | 7434.41 | 2.27% | 0.00 |
| 2025-10-23 | 6.36 | 6.40 | 0.04 | 0.63% | 6.27 | 6.42 | 114192 | 7224.31 | 2.23% | 0.00 |
| 2025-10-22 | 6.34 | 6.36 | -0.02 | -0.31% | 6.31 | 6.43 | 112043 | 7147.28 | 2.19% | 0.00 |
| 2025-10-21 | 6.26 | 6.38 | 0.11 | 1.75% | 6.21 | 6.39 | 130206 | 8248.18 | 2.54% | 0.00 |
| 2025-10-20 | 6.20 | 6.27 | 0.14 | 2.28% | 6.18 | 6.28 | 105602 | 6581.95 | 2.06% | 0.00 |
| 2025-10-17 | 6.28 | 6.13 | -0.17 | -2.70% | 6.13 | 6.32 | 107539 | 6673.19 | 2.10% | 0.00 |
| 2025-10-16 | 6.42 | 6.30 | -0.08 | -1.25% | 6.27 | 6.43 | 107310 | 6772.24 | 2.10% | 0.00 |
| 2025-10-15 | 6.26 | 6.38 | 0.13 | 2.08% | 6.23 | 6.40 | 114958 | 7291.11 | 2.25% | 0.00 |
| 2025-10-14 | 6.37 | 6.25 | -0.12 | -1.88% | 6.23 | 6.43 | 130906 | 8279.39 | 2.56% | 0.00 |
| 2025-10-13 | 6.03 | 6.37 | 0.05 | 0.79% | 6.00 | 6.39 | 157416 | 9848.67 | 3.08% | 0.00 |
| 2025-10-10 | 6.37 | 6.32 | -0.06 | -0.94% | 6.28 | 6.39 | 114748 | 7267.81 | 2.24% | 0.00 |
| 2025-10-09 | 6.33 | 6.38 | 0.07 | 1.11% | 6.31 | 6.44 | 124706 | 7960.13 | 2.44% | 0.00 |
| 2025-09-30 | 6.31 | 6.31 | 0.02 | 0.32% | 6.29 | 6.38 | 93547 | 5920.97 | 1.83% | 0.00 |
| 2025-09-29 | 6.22 | 6.29 | 0.08 | 1.29% | 6.10 | 6.33 | 118736 | 7444.05 | 2.32% | 0.00 |
| 2025-09-26 | 6.28 | 6.21 | -0.08 | -1.27% | 6.21 | 6.34 | 117973 | 7389.34 | 2.31% | 0.00 |
| 2025-09-25 | 6.26 | 6.29 | -0.01 | -0.16% | 6.24 | 6.41 | 115695 | 7333.81 | 2.26% | 0.00 |
| 2025-09-24 | 6.10 | 6.30 | 0.15 | 2.44% | 6.07 | 6.31 | 135538 | 8438.47 | 2.65% | 0.00 |
| 2025-09-23 | 6.31 | 6.15 | -0.18 | -2.84% | 6.01 | 6.32 | 191474 | 11706.07 | 3.74% | 0.00 |
| 2025-09-22 | 6.32 | 6.33 | 0.01 | 0.16% | 6.25 | 6.36 | 99058 | 6253.03 | 1.94% | 0.00 |
| 2025-09-19 | 6.45 | 6.32 | -0.12 | -1.86% | 6.30 | 6.49 | 134212 | 8530.96 | 2.62% | 0.00 |
| 2025-09-18 | 6.58 | 6.44 | -0.15 | -2.28% | 6.37 | 6.62 | 159840 | 10421.09 | 3.12% | 0.00 |
| 2025-09-17 | 6.56 | 6.59 | 0.00 | 0.00% | 6.51 | 6.63 | 116700 | 7681.55 | 2.28% | 0.00 |
| 2025-09-16 | 6.48 | 6.59 | 0.10 | 1.54% | 6.44 | 6.59 | 136003 | 8896.85 | 2.66% | 0.00 |
| 2025-09-15 | 6.51 | 6.49 | -0.02 | -0.31% | 6.43 | 6.52 | 111351 | 7206.42 | 2.18% | 0.00 |
| 2025-09-12 | 6.55 | 6.51 | -0.03 | -0.46% | 6.48 | 6.58 | 125383 | 8193.08 | 2.45% | 0.00 |
| 2025-09-11 | 6.46 | 6.54 | 0.11 | 1.71% | 6.31 | 6.54 | 177972 | 11492.67 | 3.48% | 0.00 |
| 2025-09-10 | 6.39 | 6.43 | 0.07 | 1.10% | 6.35 | 6.50 | 130457 | 8395.56 | 2.55% | 0.00 |
| 2025-09-09 | 6.45 | 6.36 | -0.11 | -1.70% | 6.33 | 6.47 | 149296 | 9552.51 | 2.92% | 0.00 |
| 2025-09-08 | 6.43 | 6.47 | 0.05 | 0.78% | 6.37 | 6.48 | 156956 | 10087.79 | 3.07% | 73.00 |
| 2025-09-05 | 6.35 | 6.42 | 0.11 | 1.74% | 6.25 | 6.43 | 151323 | 9612.65 | 2.96% | 0.00 |
| 2025-09-04 | 6.35 | 6.31 | -0.02 | -0.32% | 6.21 | 6.45 | 212056 | 13489.61 | 4.14% | 0.00 |
| 2025-09-03 | 6.57 | 6.33 | -0.18 | -2.76% | 6.30 | 6.58 | 215524 | 13861.23 | 4.21% | 0.00 |
| 2025-09-02 | 6.72 | 6.51 | -0.22 | -3.27% | 6.42 | 6.73 | 256972 | 16751.70 | 5.02% | 0.00 |
| 2025-09-01 | 6.73 | 6.73 | -0.01 | -0.15% | 6.68 | 6.85 | 215843 | 14563.92 | 4.22% | 0.00 |
| 2025-08-29 | 6.80 | 6.74 | -0.11 | -1.61% | 6.70 | 6.86 | 260878 | 17673.96 | 5.10% | 0.00 |
| 2025-08-28 | 6.93 | 6.85 | -0.05 | -0.72% | 6.49 | 7.01 | 456476 | 30895.89 | 8.92% | 0.00 |
| 2025-08-27 | 7.18 | 6.90 | -0.24 | -3.36% | 6.90 | 7.20 | 374334 | 26437.89 | 7.32% | 0.00 |
| 2025-08-26 | 7.06 | 7.14 | 0.04 | 0.56% | 6.99 | 7.19 | 289494 | 20650.19 | 5.66% | 4.00 |
| 2025-08-25 | 7.19 | 7.10 | -0.08 | -1.11% | 7.02 | 7.22 | 342102 | 24316.77 | 6.69% | 0.00 |
| 2025-08-22 | 7.14 | 7.18 | -0.03 | -0.42% | 7.11 | 7.24 | 228358 | 16364.67 | 4.46% | 0.00 |
| 2025-08-21 | 7.24 | 7.21 | 0.05 | 0.70% | 7.12 | 7.27 | 221452 | 15938.21 | 4.33% | 0.00 |
| 2025-08-20 | 7.16 | 7.16 | -0.08 | -1.10% | 7.02 | 7.18 | 237944 | 16868.86 | 5.02% | 9.00 |
| 2025-08-19 | 7.15 | 7.24 | 0.09 | 1.26% | 7.09 | 7.27 | 199032 | 14342.21 | 4.20% | 20.00 |
| 2025-08-18 | 7.01 | 7.15 | 0.16 | 2.29% | 6.98 | 7.17 | 224028 | 15941.85 | 4.72% | 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。
