| 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 | 6.84 | 6.89 | 0.17 | 2.53% | 6.74 | 6.92 | 253914 | 17364.35 | 5.35% | 2.00 |
| 2025-07-31 | 6.78 | 6.72 | -0.09 | -1.32% | 6.69 | 6.90 | 210805 | 14344.40 | 4.44% | 15.00 |
| 2025-07-30 | 6.86 | 6.81 | -0.04 | -0.58% | 6.75 | 6.88 | 224275 | 15286.43 | 4.73% | 0.00 |
| 2025-07-29 | 6.85 | 6.85 | -0.01 | -0.15% | 6.73 | 6.86 | 245757 | 16691.65 | 5.18% | 0.00 |
| 2025-07-28 | 6.94 | 6.86 | -0.04 | -0.58% | 6.83 | 6.95 | 298671 | 20549.16 | 6.30% | 0.00 |
| 2025-07-25 | 7.08 | 6.90 | -0.17 | -2.40% | 6.85 | 7.12 | 426217 | 29496.30 | 8.99% | 43.00 |
| 2025-07-24 | 7.01 | 7.07 | -0.05 | -0.70% | 6.90 | 7.16 | 585690 | 41263.90 | 12.35% | 10.00 |
| 2025-07-23 | 7.41 | 7.12 | 0.17 | 2.45% | 7.12 | 7.79 | 981417 | 72101.09 | 20.69% | 0.00 |
| 2025-07-22 | 7.03 | 6.95 | -0.15 | -2.11% | 6.89 | 7.10 | 366739 | 25463.47 | 7.73% | 0.00 |
| 2025-07-21 | 6.93 | 7.10 | 0.30 | 4.41% | 6.85 | 7.20 | 443492 | 31204.88 | 9.35% | 0.00 |
| 2025-07-18 | 6.78 | 6.80 | 0.05 | 0.74% | 6.74 | 6.86 | 146081 | 9919.69 | 3.08% | 0.00 |
| 2025-07-17 | 6.71 | 6.75 | 0.04 | 0.60% | 6.68 | 6.85 | 157007 | 10595.50 | 3.31% | 0.00 |
| 2025-07-16 | 6.73 | 6.71 | -0.11 | -1.61% | 6.65 | 6.79 | 240968 | 16175.67 | 5.08% | 10.00 |
| 2025-07-15 | 6.74 | 6.82 | 0.07 | 1.04% | 6.57 | 6.88 | 286500 | 19309.10 | 6.04% | 0.00 |
| 2025-07-14 | 6.70 | 6.75 | 0.05 | 0.75% | 6.63 | 6.75 | 136530 | 9141.84 | 2.88% | 0.00 |
| 2025-07-11 | 6.69 | 6.70 | 0.03 | 0.45% | 6.61 | 6.74 | 154980 | 10360.43 | 3.27% | 40.00 |
| 2025-07-10 | 6.64 | 6.67 | -0.02 | -0.30% | 6.60 | 6.72 | 121810 | 8118.82 | 2.57% | 0.00 |
| 2025-07-09 | 6.63 | 6.69 | 0.03 | 0.45% | 6.62 | 6.75 | 147024 | 9832.11 | 3.10% | 0.00 |
| 2025-07-08 | 6.60 | 6.66 | 0.04 | 0.60% | 6.56 | 6.67 | 155908 | 10349.78 | 3.29% | 0.00 |
| 2025-07-07 | 6.48 | 6.62 | 0.14 | 2.16% | 6.44 | 6.65 | 163980 | 10793.07 | 3.46% | 0.00 |
| 2025-07-04 | 6.52 | 6.48 | -0.06 | -0.92% | 6.43 | 6.57 | 139865 | 9093.07 | 2.95% | 0.00 |
| 2025-07-03 | 6.51 | 6.54 | 0.02 | 0.31% | 6.48 | 6.58 | 108442 | 7093.40 | 2.29% | 0.00 |
| 2025-07-02 | 6.53 | 6.52 | 0.00 | 0.00% | 6.47 | 6.56 | 145060 | 9457.55 | 3.06% | 0.00 |
| 2025-07-01 | 6.58 | 6.52 | -0.07 | -1.06% | 6.47 | 6.63 | 146367 | 9565.64 | 3.09% | 0.00 |
| 2025-06-30 | 6.50 | 6.59 | 0.09 | 1.38% | 6.49 | 6.63 | 131363 | 8644.59 | 2.77% | 0.00 |
| 2025-06-27 | 6.55 | 6.50 | -0.05 | -0.76% | 6.49 | 6.66 | 170739 | 11200.59 | 3.60% | 0.00 |
| 2025-06-26 | 6.47 | 6.55 | 0.08 | 1.24% | 6.44 | 6.57 | 172142 | 11220.34 | 3.63% | 0.00 |
| 2025-06-25 | 6.45 | 6.47 | 0.03 | 0.47% | 6.39 | 6.49 | 160072 | 10317.17 | 3.37% | 0.00 |
| 2025-06-24 | 6.32 | 6.44 | 0.12 | 1.90% | 6.32 | 6.45 | 137617 | 8820.25 | 2.90% | 0.00 |
| 2025-06-23 | 6.07 | 6.32 | 0.19 | 3.10% | 6.07 | 6.33 | 147022 | 9190.94 | 3.10% | 0.00 |
| 2025-06-20 | 6.17 | 6.13 | -0.06 | -0.97% | 6.02 | 6.29 | 121958 | 7504.77 | 2.57% | 0.00 |
| 2025-06-19 | 6.33 | 6.19 | -0.17 | -2.67% | 6.17 | 6.37 | 116328 | 7258.83 | 2.45% | 0.00 |
| 2025-06-18 | 6.28 | 6.36 | 0.04 | 0.63% | 6.25 | 6.37 | 114080 | 7216.84 | 2.41% | 20.00 |
| 2025-06-17 | 6.30 | 6.32 | 0.05 | 0.80% | 6.24 | 6.34 | 113589 | 7141.50 | 2.39% | 24.00 |
| 2025-06-16 | 6.08 | 6.27 | 0.16 | 2.62% | 6.08 | 6.28 | 125181 | 7808.92 | 2.64% | 0.00 |
| 2025-06-13 | 6.20 | 6.11 | -0.14 | -2.24% | 6.09 | 6.24 | 104533 | 6421.72 | 2.20% | 0.00 |
| 2025-06-12 | 6.21 | 6.25 | 0.01 | 0.16% | 6.17 | 6.27 | 97165 | 6054.83 | 2.05% | 0.00 |
| 2025-06-11 | 6.22 | 6.24 | -0.01 | -0.16% | 6.21 | 6.30 | 110108 | 6881.14 | 2.32% | 34.00 |
| 2025-06-10 | 6.29 | 6.25 | -0.06 | -0.95% | 6.14 | 6.33 | 158556 | 9899.00 | 3.34% | 0.00 |
| 2025-06-09 | 6.27 | 6.31 | 0.04 | 0.64% | 6.22 | 6.32 | 134977 | 8489.83 | 2.85% | 0.00 |
| 2025-06-06 | 6.30 | 6.27 | -0.08 | -1.26% | 6.19 | 6.32 | 241086 | 15057.09 | 5.08% | 0.00 |
| 2025-06-05 | 6.18 | 6.35 | 0.24 | 3.93% | 6.18 | 6.49 | 355000 | 22447.03 | 7.48% | 0.00 |
| 2025-06-04 | 6.13 | 6.11 | -0.03 | -0.49% | 6.09 | 6.18 | 86390 | 5293.55 | 1.82% | 0.00 |
| 2025-06-03 | 6.05 | 6.14 | 0.05 | 0.82% | 6.05 | 6.18 | 110020 | 6756.39 | 2.32% | 0.00 |
| 2025-05-30 | 6.25 | 6.09 | -0.16 | -2.56% | 6.06 | 6.28 | 114191 | 7007.03 | 2.41% | 0.00 |
| 2025-05-29 | 6.05 | 6.25 | 0.20 | 3.31% | 6.00 | 6.25 | 127580 | 7893.16 | 2.69% | 0.00 |
| 2025-05-28 | 6.13 | 6.05 | -0.08 | -1.31% | 6.02 | 6.19 | 86222 | 5235.00 | 1.82% | 0.00 |
| 2025-05-27 | 6.08 | 6.13 | 0.05 | 0.82% | 6.00 | 6.13 | 97209 | 5895.26 | 2.05% | 0.00 |
| 2025-05-26 | 5.92 | 6.08 | 0.14 | 2.36% | 5.89 | 6.08 | 82275 | 4967.97 | 1.73% | 0.00 |
| 2025-05-23 | 6.03 | 5.94 | -0.09 | -1.49% | 5.90 | 6.13 | 101176 | 6101.69 | 2.13% | 0.00 |
| 2025-05-22 | 6.06 | 6.03 | -0.07 | -1.15% | 5.99 | 6.16 | 78634 | 4764.28 | 1.66% | 0.00 |
| 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 |
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。
