| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 9.54 | 9.71 | 0.17 | 1.78% | 9.44 | 9.79 | 76702 | 7430.40 | 1.92% | 0.00 |
| 2025-06-13 | 9.99 | 9.54 | -0.45 | -4.50% | 9.51 | 9.99 | 82721 | 7998.04 | 2.07% | 0.00 |
| 2025-06-12 | 9.80 | 9.99 | 0.19 | 1.94% | 9.75 | 10.06 | 120726 | 12019.61 | 3.02% | 0.00 |
| 2025-06-11 | 9.72 | 9.80 | 0.00 | 0.00% | 9.71 | 9.85 | 55144 | 5401.52 | 1.38% | 0.00 |
| 2025-06-10 | 9.77 | 9.80 | 0.03 | 0.31% | 9.49 | 9.84 | 79623 | 7723.08 | 1.99% | 0.00 |
| 2025-06-09 | 9.43 | 9.77 | 0.32 | 3.39% | 9.42 | 9.79 | 67024 | 6462.84 | 1.68% | 0.00 |
| 2025-06-06 | 9.56 | 9.45 | -0.12 | -1.25% | 9.40 | 9.57 | 32334 | 3058.32 | 0.81% | 0.00 |
| 2025-06-05 | 9.40 | 9.57 | 0.16 | 1.70% | 9.37 | 9.62 | 52120 | 4960.29 | 1.30% | 0.00 |
| 2025-06-04 | 9.34 | 9.41 | 0.04 | 0.43% | 9.34 | 9.48 | 36414 | 3430.66 | 0.91% | 0.00 |
| 2025-06-03 | 9.30 | 9.37 | -0.01 | -0.11% | 9.29 | 9.54 | 40240 | 3790.38 | 1.01% | 0.00 |
| 2025-05-30 | 9.60 | 9.38 | -0.16 | -1.68% | 9.33 | 9.64 | 48745 | 4598.17 | 1.22% | 0.00 |
| 2025-05-29 | 9.43 | 9.54 | 0.11 | 1.17% | 9.38 | 9.56 | 40884 | 3888.84 | 1.02% | 17.00 |
| 2025-05-28 | 9.54 | 9.43 | -0.11 | -1.15% | 9.28 | 9.56 | 57086 | 5361.15 | 1.43% | 0.00 |
| 2025-05-27 | 9.56 | 9.54 | -0.03 | -0.31% | 9.47 | 9.62 | 35067 | 3349.82 | 0.88% | 0.00 |
| 2025-05-26 | 9.40 | 9.57 | 0.12 | 1.27% | 9.40 | 9.64 | 32057 | 3068.64 | 0.80% | 0.00 |
| 2025-05-23 | 9.66 | 9.45 | -0.22 | -2.28% | 9.45 | 9.67 | 61483 | 5872.37 | 1.54% | 0.00 |
| 2025-05-22 | 9.76 | 9.67 | -0.14 | -1.43% | 9.65 | 9.86 | 42432 | 4125.52 | 1.06% | 0.00 |
| 2025-05-21 | 9.92 | 9.81 | -0.15 | -1.51% | 9.75 | 9.92 | 50090 | 4912.00 | 1.25% | 0.00 |
| 2025-05-20 | 9.88 | 9.96 | 0.08 | 0.81% | 9.72 | 10.05 | 67450 | 6674.59 | 1.69% | 0.00 |
| 2025-05-19 | 9.73 | 9.88 | 0.17 | 1.75% | 9.73 | 10.31 | 79864 | 7948.68 | 2.00% | 0.00 |
| 2025-05-16 | 9.69 | 9.71 | 0.02 | 0.21% | 9.61 | 9.75 | 42203 | 4087.28 | 1.06% | 0.00 |
| 2025-05-15 | 9.95 | 9.69 | -0.24 | -2.42% | 9.67 | 9.95 | 71583 | 7004.58 | 1.79% | 0.00 |
| 2025-05-14 | 9.85 | 9.93 | 0.01 | 0.10% | 9.78 | 10.05 | 73248 | 7262.75 | 1.83% | 0.00 |
| 2025-05-13 | 10.06 | 9.92 | -0.08 | -0.80% | 9.90 | 10.09 | 69492 | 6918.95 | 1.74% | 2.00 |
| 2025-05-12 | 10.04 | 10.00 | -0.04 | -0.40% | 9.85 | 10.05 | 111118 | 11050.70 | 2.78% | 0.00 |
| 2025-05-09 | 10.66 | 10.04 | -0.58 | -5.46% | 9.95 | 10.70 | 230477 | 23445.15 | 5.76% | 0.00 |
| 2025-05-08 | 9.98 | 10.62 | 0.72 | 7.27% | 9.81 | 11.55 | 316395 | 33309.62 | 7.91% | 0.00 |
| 2025-05-07 | 10.19 | 9.90 | -0.06 | -0.60% | 9.80 | 10.20 | 74623 | 7470.75 | 1.87% | 0.00 |
| 2025-05-06 | 9.89 | 9.96 | 0.05 | 0.50% | 9.75 | 9.98 | 70974 | 7023.62 | 1.77% | 0.00 |
| 2025-04-30 | 9.78 | 9.91 | 0.16 | 1.64% | 9.78 | 10.05 | 61445 | 6104.03 | 1.54% | 0.00 |
| 2025-04-29 | 9.68 | 9.75 | -0.23 | -2.30% | 9.67 | 9.96 | 57205 | 5613.14 | 1.43% | 0.00 |
| 2025-04-28 | 10.05 | 9.98 | -0.22 | -2.16% | 9.81 | 10.09 | 81411 | 8089.45 | 2.04% | 0.00 |
| 2025-04-25 | 10.57 | 10.20 | -0.04 | -0.39% | 10.06 | 10.60 | 98412 | 10117.89 | 2.46% | 0.00 |
| 2025-04-24 | 10.16 | 10.24 | 0.07 | 0.69% | 9.91 | 10.36 | 82484 | 8381.09 | 2.06% | 11.00 |
| 2025-04-23 | 10.16 | 10.17 | -0.03 | -0.29% | 10.12 | 10.31 | 61980 | 6322.92 | 1.55% | 0.00 |
| 2025-04-22 | 10.54 | 10.20 | -0.34 | -3.23% | 10.12 | 10.58 | 91398 | 9381.06 | 2.28% | 0.00 |
| 2025-04-21 | 9.98 | 10.54 | 0.63 | 6.36% | 9.86 | 10.58 | 140476 | 14585.76 | 3.51% | 0.00 |
| 2025-04-18 | 9.91 | 9.91 | -0.08 | -0.80% | 9.80 | 10.07 | 55295 | 5483.11 | 1.38% | 0.00 |
| 2025-04-17 | 9.92 | 9.99 | -0.08 | -0.79% | 9.86 | 10.25 | 66084 | 6660.13 | 1.65% | 15524.00 |
| 2025-04-16 | 10.11 | 10.07 | -0.08 | -0.79% | 9.81 | 10.29 | 78416 | 7860.14 | 1.96% | 0.00 |
| 2025-04-15 | 10.28 | 10.15 | -0.20 | -1.93% | 10.10 | 10.73 | 92830 | 9552.98 | 2.32% | 0.00 |
| 2025-04-14 | 10.23 | 10.35 | 0.19 | 1.87% | 10.20 | 10.59 | 108495 | 11215.41 | 2.71% | 10511.00 |
| 2025-04-11 | 10.85 | 10.16 | -0.34 | -3.24% | 10.11 | 10.88 | 195760 | 20477.52 | 4.89% | 0.00 |
| 2025-04-10 | 10.00 | 10.50 | 0.51 | 5.11% | 9.98 | 10.77 | 170343 | 17814.99 | 4.26% | 19500.00 |
| 2025-04-09 | 9.51 | 9.99 | 0.12 | 1.22% | 9.02 | 10.10 | 169162 | 16334.57 | 4.23% | 0.00 |
| 2025-04-08 | 9.55 | 9.87 | 0.37 | 3.89% | 9.33 | 10.24 | 195618 | 19085.03 | 4.89% | 0.00 |
| 2025-04-07 | 10.27 | 9.50 | -1.78 | -15.78% | 9.02 | 10.78 | 232389 | 23142.27 | 5.81% | 0.00 |
| 2025-04-03 | 11.02 | 11.28 | 0.04 | 0.36% | 10.95 | 11.65 | 173434 | 19656.57 | 4.34% | 0.00 |
| 2025-04-02 | 10.78 | 11.24 | 0.52 | 4.85% | 10.72 | 11.38 | 162414 | 18143.02 | 4.06% | 0.00 |
| 2025-04-01 | 10.83 | 10.72 | 0.18 | 1.71% | 10.52 | 11.03 | 117197 | 12613.41 | 2.93% | 0.00 |
| 2025-03-31 | 11.00 | 10.54 | -0.62 | -5.56% | 10.33 | 11.03 | 174940 | 18560.13 | 4.37% | 4257.42 |
| 2025-03-28 | 11.20 | 11.16 | -0.04 | -0.36% | 10.91 | 11.39 | 154271 | 17194.49 | 3.86% | 0.00 |
| 2025-03-27 | 10.78 | 11.20 | 0.35 | 3.23% | 10.75 | 11.52 | 203679 | 22711.47 | 5.09% | 3.00 |
| 2025-03-26 | 10.80 | 10.85 | 0.45 | 4.33% | 10.35 | 11.08 | 263604 | 28310.07 | 6.59% | 0.00 |
| 2025-03-25 | 9.91 | 10.40 | 0.39 | 3.90% | 9.80 | 10.46 | 90377 | 9171.95 | 2.26% | 37926.00 |
| 2025-03-24 | 10.19 | 10.01 | -0.08 | -0.79% | 9.75 | 10.30 | 79577 | 7945.22 | 1.99% | 0.00 |
| 2025-03-21 | 10.16 | 10.09 | -0.07 | -0.69% | 10.06 | 10.37 | 54983 | 5606.39 | 1.37% | 0.00 |
| 2025-03-20 | 10.32 | 10.16 | -0.19 | -1.84% | 10.12 | 10.34 | 45044 | 4609.91 | 1.13% | 0.00 |
| 2025-03-19 | 10.60 | 10.35 | -0.23 | -2.17% | 10.27 | 10.60 | 58414 | 6060.35 | 1.46% | 0.00 |
| 2025-03-18 | 10.48 | 10.58 | 0.14 | 1.34% | 10.33 | 10.68 | 88958 | 9366.76 | 2.22% | 0.00 |
| 2025-03-17 | 10.68 | 10.44 | -0.06 | -0.57% | 10.23 | 10.84 | 106415 | 11114.72 | 2.66% | 0.00 |
| 2025-03-14 | 10.03 | 10.50 | 0.50 | 5.00% | 10.03 | 10.58 | 130741 | 13578.66 | 3.27% | 1.00 |
| 2025-03-13 | 10.42 | 10.00 | -0.35 | -3.38% | 9.89 | 10.42 | 87065 | 8774.09 | 2.18% | 0.00 |
| 2025-03-12 | 10.05 | 10.35 | 0.37 | 3.71% | 9.98 | 10.66 | 139788 | 14500.40 | 3.49% | 0.00 |
| 2025-03-11 | 9.88 | 9.98 | 0.01 | 0.10% | 9.79 | 10.03 | 73266 | 7277.10 | 1.83% | 0.00 |
| 2025-03-10 | 10.10 | 9.97 | -0.17 | -1.68% | 9.80 | 10.20 | 67053 | 6676.22 | 1.68% | 0.00 |
| 2025-03-07 | 10.49 | 10.14 | -0.36 | -3.43% | 10.06 | 10.53 | 94256 | 9710.32 | 2.36% | 0.00 |
| 2025-03-06 | 10.06 | 10.50 | 0.50 | 5.00% | 9.99 | 10.86 | 168303 | 17668.11 | 4.21% | 6.00 |
| 2025-03-05 | 9.95 | 10.00 | 0.06 | 0.60% | 9.71 | 10.10 | 63437 | 6272.48 | 1.59% | 0.00 |
| 2025-03-04 | 9.66 | 9.94 | 0.25 | 2.58% | 9.60 | 10.03 | 70950 | 6974.18 | 1.77% | 0.00 |
| 2025-03-03 | 9.60 | 9.69 | 0.10 | 1.04% | 9.37 | 9.87 | 74428 | 7203.51 | 1.86% | 0.00 |
| 2025-02-28 | 10.30 | 9.59 | -0.76 | -7.34% | 9.55 | 10.48 | 133418 | 13356.23 | 3.34% | 0.00 |
| 2025-02-27 | 9.88 | 10.35 | 0.59 | 6.05% | 9.82 | 10.51 | 227322 | 23299.48 | 5.68% | 0.00 |
| 2025-02-26 | 9.85 | 9.76 | -0.06 | -0.61% | 9.60 | 10.02 | 100337 | 9769.64 | 2.51% | 0.00 |
| 2025-02-25 | 9.94 | 9.82 | -0.38 | -3.73% | 9.78 | 10.08 | 94120 | 9345.82 | 2.35% | 0.00 |
| 2025-02-24 | 10.25 | 10.20 | -0.04 | -0.39% | 10.13 | 10.45 | 89338 | 9130.60 | 2.23% | 0.00 |
| 2025-02-21 | 10.16 | 10.24 | 0.08 | 0.79% | 10.00 | 10.42 | 109259 | 11160.38 | 2.73% | 0.00 |
| 2025-02-20 | 10.10 | 10.16 | 0.00 | 0.00% | 9.98 | 10.27 | 103924 | 10529.79 | 2.60% | 0.00 |
| 2025-02-19 | 9.89 | 10.16 | 0.26 | 2.63% | 9.72 | 10.21 | 113885 | 11418.78 | 2.85% | 0.00 |
| 2025-02-18 | 10.33 | 9.90 | -0.52 | -4.99% | 9.80 | 10.54 | 178957 | 18141.53 | 4.47% | 0.00 |
华智数媒(300426)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。
