| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 6.18 | 6.10 | -0.09 | -1.45% | 6.07 | 6.20 | 68615 | 4198.37 | 1.45% | 0.00 |
| 2025-05-20 | 6.14 | 6.19 | 0.03 | 0.49% | 6.09 | 6.22 | 80727 | 4979.10 | 1.70% | 0.00 |
| 2025-05-19 | 6.06 | 6.16 | 0.08 | 1.32% | 6.00 | 6.19 | 97906 | 5994.27 | 2.06% | 0.00 |
| 2025-05-16 | 5.98 | 6.08 | 0.07 | 1.16% | 5.97 | 6.11 | 84242 | 5117.68 | 1.78% | 0.00 |
| 2025-05-15 | 6.08 | 6.01 | -0.08 | -1.31% | 5.98 | 6.09 | 80122 | 4822.73 | 1.69% | 0.00 |
| 2025-05-14 | 6.11 | 6.09 | -0.03 | -0.49% | 6.02 | 6.16 | 94540 | 5746.91 | 1.99% | 0.00 |
| 2025-05-13 | 6.19 | 6.12 | -0.03 | -0.49% | 6.10 | 6.23 | 97859 | 6024.64 | 2.06% | 10.00 |
| 2025-05-12 | 6.11 | 6.15 | 0.09 | 1.49% | 6.08 | 6.16 | 94959 | 5818.31 | 2.00% | 9.00 |
| 2025-05-09 | 6.17 | 6.06 | -0.12 | -1.94% | 6.04 | 6.17 | 106038 | 6457.11 | 2.24% | 0.00 |
| 2025-05-08 | 6.04 | 6.18 | 0.11 | 1.81% | 6.03 | 6.18 | 114898 | 7040.00 | 2.42% | 0.00 |
| 2025-05-07 | 6.09 | 6.07 | 0.04 | 0.66% | 5.99 | 6.15 | 150190 | 9123.13 | 3.17% | 0.00 |
| 2025-05-06 | 5.78 | 6.03 | 0.26 | 4.51% | 5.78 | 6.04 | 149125 | 8896.39 | 3.14% | 0.00 |
| 2025-04-30 | 5.56 | 5.77 | 0.22 | 3.96% | 5.56 | 5.84 | 170061 | 9776.87 | 3.59% | 1.00 |
| 2025-04-29 | 5.45 | 5.55 | 0.25 | 4.72% | 5.40 | 5.58 | 162783 | 9001.54 | 3.43% | 0.00 |
| 2025-04-28 | 5.35 | 5.30 | -0.06 | -1.12% | 5.24 | 5.41 | 88572 | 4698.40 | 1.87% | 0.00 |
| 2025-04-25 | 5.38 | 5.36 | -0.03 | -0.56% | 5.35 | 5.47 | 87930 | 4767.81 | 1.85% | 0.00 |
| 2025-04-24 | 5.54 | 5.39 | -0.16 | -2.88% | 5.33 | 5.54 | 111931 | 6060.34 | 2.36% | 0.00 |
| 2025-04-23 | 5.51 | 5.55 | 0.06 | 1.09% | 5.50 | 5.60 | 106409 | 5900.52 | 2.24% | 0.00 |
| 2025-04-22 | 5.54 | 5.49 | -0.08 | -1.44% | 5.45 | 5.59 | 120795 | 6652.49 | 2.55% | 0.00 |
| 2025-04-21 | 5.45 | 5.57 | 0.10 | 1.83% | 5.39 | 5.58 | 98766 | 5461.41 | 2.08% | 0.00 |
| 2025-04-18 | 5.51 | 5.47 | -0.05 | -0.91% | 5.41 | 5.55 | 81747 | 4469.62 | 1.69% | 0.00 |
| 2025-04-17 | 5.45 | 5.52 | 0.04 | 0.73% | 5.42 | 5.69 | 93828 | 5207.90 | 1.94% | 0.00 |
| 2025-04-16 | 5.54 | 5.48 | -0.12 | -2.14% | 5.36 | 5.57 | 112009 | 6134.38 | 2.32% | 0.00 |
| 2025-04-15 | 5.62 | 5.60 | 0.06 | 1.08% | 5.54 | 5.72 | 112892 | 6333.80 | 2.33% | 0.00 |
| 2025-04-14 | 5.46 | 5.54 | 0.12 | 2.21% | 5.46 | 5.65 | 119103 | 6634.90 | 2.46% | 0.00 |
| 2025-04-11 | 5.40 | 5.42 | -0.02 | -0.37% | 5.34 | 5.50 | 121795 | 6613.34 | 2.52% | 0.00 |
| 2025-04-10 | 5.40 | 5.44 | 0.11 | 2.06% | 5.40 | 5.57 | 145428 | 7978.16 | 3.01% | 0.00 |
| 2025-04-09 | 5.00 | 5.33 | 0.24 | 4.72% | 4.68 | 5.38 | 208777 | 10578.53 | 4.32% | 0.00 |
| 2025-04-08 | 5.01 | 5.09 | 0.21 | 4.30% | 4.99 | 5.27 | 163986 | 8387.69 | 3.39% | 0.00 |
| 2025-04-07 | 5.54 | 4.88 | -1.21 | -19.87% | 4.87 | 5.77 | 217901 | 11419.33 | 4.51% | 0.00 |
| 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 |
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。
