| 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 | 10.01 | 9.92 | 0.00 | 0.00% | 9.77 | 10.08 | 98362 | 9702.05 | 2.46% | 0.00 |
| 2025-07-31 | 10.11 | 9.92 | -0.27 | -2.65% | 9.90 | 10.17 | 119757 | 11966.07 | 2.99% | 25.00 |
| 2025-07-30 | 9.94 | 10.19 | 0.21 | 2.10% | 9.94 | 10.38 | 214948 | 21915.95 | 5.37% | 0.00 |
| 2025-07-29 | 10.11 | 9.98 | -0.11 | -1.09% | 9.85 | 10.17 | 88918 | 8859.51 | 2.22% | 0.00 |
| 2025-07-28 | 10.10 | 10.09 | 0.03 | 0.30% | 10.03 | 10.24 | 110799 | 11217.10 | 2.77% | 0.00 |
| 2025-07-25 | 9.98 | 10.06 | 0.16 | 1.62% | 9.91 | 10.15 | 132399 | 13308.52 | 3.31% | 0.00 |
| 2025-07-24 | 9.68 | 9.90 | 0.22 | 2.27% | 9.65 | 9.95 | 83020 | 8210.91 | 2.08% | 0.00 |
| 2025-07-23 | 9.86 | 9.68 | -0.17 | -1.73% | 9.67 | 9.90 | 46113 | 4519.30 | 1.15% | 0.00 |
| 2025-07-22 | 9.81 | 9.85 | 0.01 | 0.10% | 9.76 | 9.94 | 53506 | 5271.23 | 1.34% | 4.00 |
| 2025-07-21 | 9.71 | 9.84 | 0.11 | 1.13% | 9.69 | 9.93 | 74248 | 7307.83 | 1.86% | 4.00 |
| 2025-07-18 | 9.75 | 9.73 | -0.01 | -0.10% | 9.69 | 9.87 | 46942 | 4587.07 | 1.17% | 0.00 |
| 2025-07-17 | 9.57 | 9.74 | 0.13 | 1.35% | 9.54 | 9.79 | 56419 | 5479.19 | 1.41% | 0.00 |
| 2025-07-16 | 9.58 | 9.61 | 0.04 | 0.42% | 9.53 | 9.78 | 55341 | 5362.38 | 1.38% | 0.00 |
| 2025-07-15 | 9.60 | 9.57 | -0.10 | -1.03% | 9.47 | 9.65 | 52419 | 5004.06 | 1.31% | 0.00 |
| 2025-07-14 | 9.83 | 9.67 | -0.15 | -1.53% | 9.64 | 9.83 | 52452 | 5075.39 | 1.31% | 0.00 |
| 2025-07-11 | 9.78 | 9.82 | 0.01 | 0.10% | 9.66 | 9.82 | 63509 | 6183.50 | 1.59% | 0.00 |
| 2025-07-10 | 9.72 | 9.81 | 0.06 | 0.62% | 9.66 | 9.84 | 76114 | 7422.84 | 1.90% | 3978.20 |
| 2025-07-09 | 9.58 | 9.75 | 0.18 | 1.88% | 9.55 | 9.87 | 119763 | 11680.84 | 2.99% | 0.00 |
| 2025-07-08 | 9.55 | 9.57 | 0.06 | 0.63% | 9.47 | 9.60 | 39670 | 3787.95 | 0.99% | 0.00 |
| 2025-07-07 | 9.50 | 9.51 | 0.02 | 0.21% | 9.43 | 9.54 | 28570 | 2712.72 | 0.71% | 0.00 |
| 2025-07-04 | 9.60 | 9.49 | -0.12 | -1.25% | 9.46 | 9.60 | 56288 | 5356.81 | 1.41% | 0.00 |
| 2025-07-03 | 9.63 | 9.61 | 0.02 | 0.21% | 9.54 | 9.66 | 31953 | 3064.12 | 0.80% | 0.00 |
| 2025-07-02 | 9.62 | 9.59 | -0.08 | -0.83% | 9.54 | 9.69 | 41780 | 4003.89 | 1.04% | 0.00 |
| 2025-07-01 | 9.76 | 9.67 | -0.11 | -1.12% | 9.58 | 9.79 | 54134 | 5225.72 | 1.35% | 66.00 |
| 2025-06-30 | 9.57 | 9.78 | 0.26 | 2.73% | 9.47 | 9.79 | 112172 | 10845.85 | 2.80% | 0.00 |
| 2025-06-27 | 9.59 | 9.52 | -0.13 | -1.35% | 9.50 | 9.70 | 88848 | 8505.30 | 2.22% | 0.00 |
| 2025-06-26 | 9.67 | 9.65 | -0.02 | -0.21% | 9.59 | 9.82 | 63838 | 6198.40 | 1.60% | 14.00 |
| 2025-06-25 | 9.80 | 9.67 | -0.18 | -1.83% | 9.59 | 9.80 | 93637 | 9048.56 | 2.34% | 0.00 |
| 2025-06-24 | 9.68 | 9.85 | 0.10 | 1.03% | 9.66 | 9.95 | 112036 | 10984.61 | 2.80% | 0.00 |
| 2025-06-23 | 9.71 | 9.75 | 0.36 | 3.83% | 9.55 | 10.25 | 106177 | 10331.27 | 2.65% | 0.00 |
| 2025-06-20 | 9.57 | 9.39 | -0.31 | -3.20% | 9.39 | 9.67 | 63942 | 6065.98 | 1.60% | 0.00 |
| 2025-06-19 | 9.50 | 9.70 | 0.21 | 2.21% | 9.41 | 9.82 | 95228 | 9187.97 | 2.38% | 0.00 |
| 2025-06-18 | 9.68 | 9.49 | -0.23 | -2.37% | 9.47 | 9.69 | 45952 | 4378.60 | 1.15% | 0.00 |
| 2025-06-17 | 9.75 | 9.72 | 0.01 | 0.10% | 9.47 | 9.78 | 78170 | 7508.63 | 1.95% | 0.00 |
| 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 |
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。
