| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.30 | 8.33 | 0.00 | 0.00% | 8.25 | 8.45 | 53347 | 4448.40 | 1.33% | 0.00 |
| 2025-12-11 | 8.36 | 8.33 | -0.04 | -0.48% | 8.28 | 8.62 | 71710 | 6024.74 | 1.79% | 0.00 |
| 2025-12-10 | 8.32 | 8.37 | 0.01 | 0.12% | 8.26 | 8.49 | 67209 | 5640.67 | 1.68% | 0.00 |
| 2025-12-09 | 8.25 | 8.36 | 0.10 | 1.21% | 8.18 | 8.43 | 69028 | 5772.17 | 1.73% | 0.00 |
| 2025-12-08 | 8.14 | 8.26 | 0.12 | 1.47% | 8.12 | 8.32 | 58480 | 4822.00 | 1.46% | 0.00 |
| 2025-12-05 | 8.10 | 8.14 | 0.04 | 0.49% | 7.99 | 8.16 | 62062 | 5018.70 | 1.55% | 0.00 |
| 2025-12-04 | 8.32 | 8.10 | -0.23 | -2.76% | 8.08 | 8.39 | 63058 | 5161.13 | 1.58% | 0.00 |
| 2025-12-03 | 8.48 | 8.33 | -0.19 | -2.23% | 8.27 | 8.56 | 72794 | 6082.34 | 1.82% | 0.00 |
| 2025-12-02 | 8.71 | 8.52 | -0.19 | -2.18% | 8.47 | 8.71 | 62486 | 5333.99 | 1.56% | 0.00 |
| 2025-12-01 | 8.86 | 8.71 | -0.11 | -1.25% | 8.69 | 8.97 | 70600 | 6213.46 | 1.77% | 0.00 |
| 2025-11-28 | 8.79 | 8.82 | 0.04 | 0.46% | 8.72 | 8.89 | 40225 | 3536.34 | 1.01% | 0.00 |
| 2025-11-27 | 8.95 | 8.78 | -0.17 | -1.90% | 8.77 | 8.97 | 52174 | 4609.28 | 1.30% | 0.00 |
| 2025-11-26 | 8.95 | 8.95 | -0.03 | -0.33% | 8.88 | 9.19 | 88156 | 7935.72 | 2.20% | 20.00 |
| 2025-11-25 | 8.96 | 8.98 | 0.03 | 0.34% | 8.91 | 9.20 | 105873 | 9610.52 | 2.65% | 0.00 |
| 2025-11-24 | 8.69 | 8.95 | 0.34 | 3.95% | 8.55 | 9.01 | 79055 | 6945.03 | 1.98% | 0.00 |
| 2025-11-21 | 8.64 | 8.61 | -0.10 | -1.15% | 8.45 | 8.85 | 68367 | 5914.94 | 1.71% | 0.00 |
| 2025-11-20 | 8.86 | 8.71 | -0.06 | -0.68% | 8.71 | 8.86 | 46936 | 4111.22 | 1.17% | 0.00 |
| 2025-11-19 | 9.12 | 8.77 | -0.36 | -3.94% | 8.73 | 9.13 | 87373 | 7734.92 | 2.18% | 0.00 |
| 2025-11-18 | 9.11 | 9.13 | 0.02 | 0.22% | 9.03 | 9.17 | 48277 | 4395.43 | 1.21% | 31.00 |
| 2025-11-17 | 9.02 | 9.11 | 0.07 | 0.77% | 8.96 | 9.14 | 46973 | 4264.22 | 1.17% | 0.00 |
| 2025-11-14 | 9.04 | 9.04 | -0.06 | -0.66% | 9.02 | 9.19 | 44524 | 4048.96 | 1.11% | 0.00 |
| 2025-11-13 | 9.04 | 9.10 | 0.07 | 0.78% | 8.94 | 9.10 | 40687 | 3676.30 | 1.02% | 0.00 |
| 2025-11-12 | 9.23 | 9.03 | -0.21 | -2.27% | 9.00 | 9.27 | 57617 | 5239.82 | 1.44% | 0.00 |
| 2025-11-11 | 9.25 | 9.24 | -0.03 | -0.32% | 9.12 | 9.32 | 51368 | 4743.77 | 1.28% | 0.00 |
| 2025-11-10 | 9.11 | 9.27 | 0.14 | 1.53% | 9.11 | 9.34 | 66115 | 6118.60 | 1.65% | 0.00 |
| 2025-11-07 | 9.11 | 9.13 | -0.01 | -0.11% | 9.09 | 9.22 | 58517 | 5349.66 | 1.46% | 0.00 |
| 2025-11-06 | 9.45 | 9.14 | -0.31 | -3.28% | 9.11 | 9.48 | 92511 | 8511.97 | 2.31% | 0.00 |
| 2025-11-05 | 9.47 | 9.45 | -0.13 | -1.36% | 9.39 | 9.63 | 85180 | 8095.13 | 2.13% | 0.00 |
| 2025-11-04 | 9.47 | 9.58 | 0.01 | 0.10% | 9.42 | 9.64 | 83971 | 7998.87 | 2.10% | 0.00 |
| 2025-11-03 | 9.32 | 9.57 | 0.32 | 3.46% | 9.23 | 9.60 | 110712 | 10444.04 | 2.77% | 0.00 |
| 2025-10-31 | 8.82 | 9.25 | 0.42 | 4.76% | 8.82 | 9.38 | 123892 | 11337.36 | 3.10% | 0.00 |
| 2025-10-30 | 9.08 | 8.83 | -0.29 | -3.18% | 8.83 | 9.16 | 114908 | 10265.74 | 2.87% | 70.00 |
| 2025-10-29 | 9.50 | 9.12 | -0.50 | -5.20% | 9.05 | 9.50 | 133108 | 12193.24 | 3.33% | 0.00 |
| 2025-10-28 | 9.58 | 9.62 | 0.13 | 1.37% | 9.45 | 9.72 | 57930 | 5573.28 | 1.45% | 0.00 |
| 2025-10-27 | 9.36 | 9.49 | 0.10 | 1.06% | 9.36 | 9.65 | 66830 | 6347.83 | 1.67% | 0.00 |
| 2025-10-24 | 9.43 | 9.39 | -0.10 | -1.05% | 9.33 | 9.45 | 57037 | 5352.15 | 1.43% | 0.00 |
| 2025-10-23 | 9.25 | 9.49 | 0.23 | 2.48% | 9.15 | 9.51 | 79676 | 7467.80 | 1.99% | 20.00 |
| 2025-10-22 | 9.18 | 9.26 | 0.00 | 0.00% | 9.15 | 9.35 | 45950 | 4260.78 | 1.15% | 0.00 |
| 2025-10-21 | 9.09 | 9.26 | 0.17 | 1.87% | 9.02 | 9.28 | 59863 | 5511.08 | 1.50% | 0.00 |
| 2025-10-20 | 9.03 | 9.09 | 0.19 | 2.13% | 8.99 | 9.09 | 44065 | 3985.47 | 1.10% | 1.00 |
| 2025-10-17 | 9.12 | 8.90 | -0.22 | -2.41% | 8.90 | 9.15 | 65441 | 5911.82 | 1.64% | 0.00 |
| 2025-10-16 | 9.09 | 9.12 | 0.05 | 0.55% | 8.98 | 9.15 | 56096 | 5088.81 | 1.40% | 0.00 |
| 2025-10-15 | 9.14 | 9.07 | -0.05 | -0.55% | 9.00 | 9.28 | 66242 | 6012.03 | 1.66% | 0.00 |
| 2025-10-14 | 9.37 | 9.12 | -0.25 | -2.67% | 9.11 | 9.46 | 65377 | 6053.27 | 1.63% | 1.00 |
| 2025-10-13 | 9.18 | 9.37 | -0.18 | -1.88% | 9.05 | 9.42 | 57290 | 5324.73 | 1.43% | 0.00 |
| 2025-10-10 | 9.60 | 9.55 | -0.08 | -0.83% | 9.53 | 9.69 | 45114 | 4328.43 | 1.13% | 0.00 |
| 2025-10-09 | 9.90 | 9.63 | -0.20 | -2.03% | 9.42 | 9.90 | 107561 | 10318.52 | 2.69% | 0.00 |
| 2025-09-30 | 9.99 | 9.83 | -0.09 | -0.91% | 9.76 | 10.05 | 90865 | 8976.42 | 2.27% | 0.00 |
| 2025-09-29 | 9.91 | 9.92 | -0.02 | -0.20% | 9.72 | 10.04 | 60069 | 5957.31 | 1.50% | 1.00 |
| 2025-09-26 | 10.21 | 9.94 | -0.31 | -3.02% | 9.94 | 10.30 | 72531 | 7272.54 | 1.81% | 0.00 |
| 2025-09-25 | 10.05 | 10.25 | 0.15 | 1.49% | 10.05 | 10.40 | 98493 | 10104.87 | 2.46% | 0.00 |
| 2025-09-24 | 10.01 | 10.10 | 0.09 | 0.90% | 9.81 | 10.17 | 61956 | 6242.77 | 1.55% | 0.00 |
| 2025-09-23 | 10.27 | 10.01 | -0.31 | -3.00% | 9.86 | 10.32 | 129536 | 12977.18 | 3.24% | 0.00 |
| 2025-09-22 | 10.55 | 10.32 | -0.33 | -3.10% | 10.22 | 10.59 | 130438 | 13469.25 | 3.26% | 0.00 |
| 2025-09-19 | 10.62 | 10.65 | 0.02 | 0.19% | 10.50 | 10.88 | 108248 | 11564.65 | 2.71% | 0.00 |
| 2025-09-18 | 10.82 | 10.63 | -0.22 | -2.03% | 10.55 | 10.89 | 117785 | 12615.11 | 2.94% | 0.00 |
| 2025-09-17 | 10.86 | 10.85 | -0.06 | -0.55% | 10.68 | 10.93 | 118652 | 12796.97 | 2.97% | 1.00 |
| 2025-09-16 | 11.14 | 10.91 | -0.23 | -2.06% | 10.80 | 11.14 | 144414 | 15780.93 | 3.61% | 10.00 |
| 2025-09-15 | 11.08 | 11.14 | 0.25 | 2.30% | 10.74 | 11.30 | 242765 | 26778.70 | 6.07% | 207.00 |
| 2025-09-12 | 10.78 | 10.89 | 0.07 | 0.65% | 10.60 | 11.10 | 203912 | 22039.99 | 5.10% | 0.00 |
| 2025-09-11 | 10.85 | 10.82 | -0.13 | -1.19% | 10.41 | 10.90 | 223512 | 23935.37 | 5.59% | 5.00 |
| 2025-09-10 | 10.76 | 10.95 | 0.19 | 1.77% | 10.66 | 11.01 | 238785 | 26068.46 | 5.97% | 1.00 |
| 2025-09-09 | 10.65 | 10.76 | 0.11 | 1.03% | 10.53 | 10.95 | 194516 | 20886.51 | 4.86% | 45.00 |
| 2025-09-08 | 10.48 | 10.65 | 0.10 | 0.95% | 10.43 | 10.73 | 176069 | 18638.11 | 4.40% | 0.00 |
| 2025-09-05 | 10.41 | 10.55 | 0.13 | 1.25% | 10.15 | 10.56 | 165819 | 17290.39 | 4.15% | 0.00 |
| 2025-09-04 | 10.18 | 10.42 | 0.26 | 2.56% | 10.12 | 10.53 | 208669 | 21633.43 | 5.22% | 0.00 |
| 2025-09-03 | 10.27 | 10.16 | -0.11 | -1.07% | 10.10 | 10.55 | 118726 | 12259.81 | 2.97% | 0.00 |
| 2025-09-02 | 10.38 | 10.27 | -0.14 | -1.34% | 10.14 | 10.41 | 117966 | 12110.25 | 2.95% | 0.00 |
| 2025-09-01 | 10.20 | 10.41 | 0.27 | 2.66% | 10.14 | 10.47 | 135008 | 13977.34 | 3.38% | 0.00 |
| 2025-08-29 | 10.35 | 10.14 | -0.27 | -2.59% | 10.11 | 10.48 | 135959 | 13986.22 | 3.40% | 0.00 |
| 2025-08-28 | 10.43 | 10.41 | -0.04 | -0.38% | 10.12 | 10.55 | 167975 | 17383.09 | 4.20% | 23.00 |
| 2025-08-27 | 10.80 | 10.45 | -0.31 | -2.88% | 10.44 | 10.99 | 195382 | 20969.49 | 4.88% | 0.00 |
| 2025-08-26 | 10.83 | 10.76 | -0.16 | -1.47% | 10.75 | 11.11 | 235464 | 25661.56 | 5.89% | 28.00 |
| 2025-08-25 | 10.74 | 10.92 | 0.19 | 1.77% | 10.56 | 10.93 | 255661 | 27535.99 | 6.39% | 20018.00 |
| 2025-08-22 | 10.70 | 10.73 | 0.06 | 0.56% | 10.62 | 10.81 | 210475 | 22560.22 | 5.26% | 2.00 |
| 2025-08-21 | 10.94 | 10.67 | -0.24 | -2.20% | 10.61 | 10.99 | 261576 | 28135.86 | 6.54% | 14.00 |
| 2025-08-20 | 11.20 | 10.91 | -0.41 | -3.62% | 10.58 | 11.32 | 456637 | 49572.47 | 11.42% | 0.00 |
| 2025-08-19 | 11.96 | 11.32 | -0.25 | -2.16% | 11.24 | 12.23 | 754264 | 87801.07 | 18.86% | 0.00 |
| 2025-08-18 | 10.00 | 11.57 | 1.93 | 20.02% | 10.00 | 11.57 | 588263 | 66507.49 | 14.71% | 0.00 |
| 2025-08-15 | 9.58 | 9.64 | 0.06 | 0.63% | 9.55 | 9.67 | 54429 | 5240.91 | 1.36% | 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。
