| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.53 | 7.81 | 0.19 | 2.49% | 6.95 | 7.90 | 84399 | 6306.89 | 6.17% | 0.00 |
| 2025-04-08 | 7.56 | 7.62 | -0.06 | -0.78% | 7.45 | 7.85 | 74044 | 5643.77 | 5.42% | 0.00 |
| 2025-04-07 | 8.20 | 7.68 | -1.17 | -13.22% | 7.14 | 8.41 | 102031 | 7843.84 | 7.46% | 0.00 |
| 2025-04-03 | 8.71 | 8.85 | 0.02 | 0.23% | 8.63 | 8.95 | 55668 | 4887.47 | 4.07% | 0.00 |
| 2025-04-02 | 8.87 | 8.83 | -0.07 | -0.79% | 8.80 | 9.08 | 51392 | 4582.01 | 3.76% | 0.00 |
| 2025-04-01 | 8.78 | 8.90 | 0.12 | 1.37% | 8.78 | 9.04 | 69232 | 6178.82 | 5.06% | 0.00 |
| 2025-03-31 | 8.83 | 8.78 | -0.02 | -0.23% | 8.58 | 8.93 | 74195 | 6453.47 | 5.43% | 0.00 |
| 2025-03-28 | 8.98 | 8.80 | -0.18 | -2.00% | 8.76 | 9.08 | 50662 | 4509.10 | 3.71% | 0.00 |
| 2025-03-27 | 9.02 | 8.98 | -0.18 | -1.97% | 8.86 | 9.24 | 78495 | 7107.12 | 5.74% | 0.00 |
| 2025-03-26 | 9.24 | 9.16 | -0.09 | -0.97% | 9.03 | 9.39 | 81406 | 7537.96 | 5.95% | 0.00 |
| 2025-03-25 | 9.51 | 9.25 | -0.29 | -3.04% | 9.15 | 9.51 | 59855 | 5551.93 | 4.38% | 0.00 |
| 2025-03-24 | 9.87 | 9.54 | -0.32 | -3.25% | 9.12 | 9.96 | 108313 | 10207.08 | 7.92% | 0.00 |
| 2025-03-21 | 10.10 | 9.86 | -0.31 | -3.05% | 9.78 | 10.25 | 68780 | 6849.00 | 5.03% | 0.00 |
| 2025-03-20 | 10.23 | 10.17 | -0.11 | -1.07% | 10.10 | 10.34 | 47879 | 4894.58 | 3.50% | 0.00 |
| 2025-03-19 | 10.40 | 10.28 | -0.18 | -1.72% | 10.15 | 10.44 | 51348 | 5275.58 | 3.76% | 0.00 |
| 2025-03-18 | 10.34 | 10.46 | 0.17 | 1.65% | 10.25 | 10.49 | 55768 | 5800.77 | 4.08% | 2.00 |
| 2025-03-17 | 10.36 | 10.29 | -0.06 | -0.58% | 10.20 | 10.50 | 67913 | 7030.25 | 4.97% | 0.00 |
| 2025-03-14 | 10.18 | 10.35 | 0.18 | 1.77% | 10.00 | 10.42 | 62248 | 6367.42 | 4.55% | 0.00 |
| 2025-03-13 | 10.49 | 10.17 | -0.22 | -2.12% | 9.95 | 10.49 | 71443 | 7245.86 | 5.22% | 1.00 |
| 2025-03-12 | 10.29 | 10.39 | 0.18 | 1.76% | 10.18 | 10.50 | 74569 | 7728.66 | 5.45% | 0.00 |
| 2025-03-11 | 10.04 | 10.21 | 0.03 | 0.29% | 10.01 | 10.30 | 42055 | 4261.25 | 3.08% | 0.00 |
| 2025-03-10 | 10.16 | 10.18 | -0.04 | -0.39% | 10.03 | 10.34 | 47533 | 4838.28 | 3.48% | 0.00 |
| 2025-03-07 | 10.26 | 10.22 | -0.06 | -0.58% | 10.15 | 10.37 | 52249 | 5349.83 | 3.82% | 12.00 |
| 2025-03-06 | 10.15 | 10.28 | 0.20 | 1.98% | 10.07 | 10.36 | 59016 | 6042.65 | 4.32% | 0.00 |
| 2025-03-05 | 10.06 | 10.08 | -0.02 | -0.20% | 9.88 | 10.15 | 44443 | 4436.70 | 3.25% | 0.00 |
| 2025-03-04 | 9.68 | 10.10 | 0.34 | 3.48% | 9.66 | 10.12 | 49187 | 4902.62 | 3.60% | 11.00 |
| 2025-03-03 | 9.70 | 9.76 | 0.06 | 0.62% | 9.60 | 9.98 | 50890 | 5005.78 | 3.72% | 0.00 |
| 2025-02-28 | 10.18 | 9.70 | -0.50 | -4.90% | 9.63 | 10.21 | 56812 | 5590.69 | 4.15% | 0.00 |
| 2025-02-27 | 10.33 | 10.20 | -0.15 | -1.45% | 9.97 | 10.43 | 59540 | 6059.18 | 4.35% | 0.00 |
| 2025-02-26 | 10.25 | 10.35 | 0.10 | 0.98% | 10.19 | 10.38 | 48802 | 5014.92 | 3.57% | 0.00 |
| 2025-02-25 | 10.19 | 10.25 | -0.02 | -0.19% | 10.08 | 10.44 | 52648 | 5411.83 | 3.85% | 0.00 |
| 2025-02-24 | 10.37 | 10.27 | -0.11 | -1.06% | 10.15 | 10.37 | 59549 | 6106.09 | 4.36% | 0.00 |
| 2025-02-21 | 10.22 | 10.38 | 0.16 | 1.57% | 10.01 | 10.42 | 66712 | 6835.64 | 4.88% | 0.00 |
| 2025-02-20 | 10.06 | 10.22 | 0.10 | 0.99% | 10.01 | 10.25 | 49138 | 4985.47 | 3.59% | 0.00 |
| 2025-02-19 | 9.90 | 10.12 | 0.21 | 2.12% | 9.83 | 10.13 | 46644 | 4693.91 | 3.41% | 0.00 |
| 2025-02-18 | 10.26 | 9.91 | -0.41 | -3.97% | 9.75 | 10.39 | 62916 | 6338.64 | 4.60% | 0.00 |
| 2025-02-17 | 10.22 | 10.32 | 0.07 | 0.68% | 10.12 | 10.41 | 69594 | 7144.68 | 5.09% | 0.00 |
| 2025-02-14 | 10.26 | 10.25 | -0.05 | -0.49% | 10.10 | 10.53 | 86048 | 8851.90 | 6.29% | 1.00 |
| 2025-02-13 | 10.27 | 10.30 | 0.03 | 0.29% | 10.11 | 10.74 | 101086 | 10520.29 | 7.39% | 0.00 |
| 2025-02-12 | 10.18 | 10.27 | 0.09 | 0.88% | 10.10 | 10.34 | 49431 | 5057.70 | 3.62% | 0.00 |
| 2025-02-11 | 10.34 | 10.18 | 0.00 | 0.00% | 10.11 | 10.39 | 56420 | 5752.45 | 4.13% | 0.00 |
| 2025-02-10 | 10.04 | 10.18 | 0.22 | 2.21% | 9.97 | 10.22 | 55303 | 5608.46 | 4.04% | 5.00 |
| 2025-02-07 | 9.96 | 9.96 | 0.00 | 0.00% | 9.79 | 10.16 | 70633 | 7065.95 | 5.17% | 0.00 |
| 2025-02-06 | 9.68 | 9.96 | 0.28 | 2.89% | 9.57 | 9.97 | 57531 | 5640.50 | 4.21% | 0.00 |
| 2025-02-05 | 9.42 | 9.68 | 0.28 | 2.98% | 9.33 | 9.73 | 51095 | 4919.91 | 3.74% | 0.00 |
| 2025-01-27 | 9.68 | 9.40 | -0.12 | -1.26% | 9.36 | 9.75 | 67247 | 6422.53 | 4.92% | 0.00 |
| 2025-01-24 | 9.21 | 9.52 | 0.31 | 3.37% | 9.09 | 9.55 | 68248 | 6385.02 | 4.99% | 0.00 |
| 2025-01-23 | 9.30 | 9.21 | 0.07 | 0.77% | 9.18 | 9.45 | 52051 | 4860.43 | 3.81% | 0.00 |
| 2025-01-22 | 9.02 | 9.14 | 0.03 | 0.33% | 8.88 | 9.22 | 49858 | 4524.05 | 3.65% | 0.00 |
| 2025-01-21 | 9.35 | 9.11 | -0.14 | -1.51% | 8.97 | 9.40 | 43029 | 3928.85 | 3.15% | 0.00 |
| 2025-01-20 | 9.23 | 9.25 | 0.14 | 1.54% | 9.05 | 9.38 | 54425 | 5033.73 | 3.98% | 1.00 |
| 2025-01-17 | 9.34 | 9.11 | -0.29 | -3.09% | 9.02 | 9.37 | 74892 | 6873.35 | 5.48% | 0.00 |
| 2025-01-16 | 9.13 | 9.40 | 0.34 | 3.75% | 9.11 | 9.70 | 112503 | 10608.42 | 8.23% | 6.00 |
| 2025-01-15 | 9.15 | 9.06 | -0.09 | -0.98% | 9.00 | 9.27 | 42571 | 3867.59 | 3.11% | 0.00 |
| 2025-01-14 | 8.64 | 9.15 | 0.67 | 7.90% | 8.56 | 9.16 | 79610 | 7112.58 | 5.82% | 0.00 |
| 2025-01-13 | 8.35 | 8.48 | 0.05 | 0.59% | 7.97 | 8.53 | 50651 | 4214.80 | 3.70% | 0.00 |
| 2025-01-10 | 8.77 | 8.43 | -0.35 | -3.99% | 8.40 | 8.88 | 68659 | 5912.54 | 5.02% | 0.00 |
| 2025-01-09 | 8.77 | 8.78 | 0.04 | 0.46% | 8.60 | 8.88 | 51834 | 4552.13 | 3.79% | 0.00 |
| 2025-01-08 | 8.61 | 8.74 | 0.12 | 1.39% | 8.37 | 8.99 | 98823 | 8595.48 | 7.23% | 0.00 |
| 2025-01-07 | 8.35 | 8.62 | 0.36 | 4.36% | 8.21 | 8.65 | 67176 | 5657.95 | 4.91% | 0.00 |
| 2025-01-06 | 8.14 | 8.26 | 0.15 | 1.85% | 7.76 | 8.30 | 69849 | 5678.38 | 5.11% | 0.00 |
| 2025-01-03 | 8.83 | 8.11 | -0.66 | -7.53% | 8.11 | 8.86 | 72138 | 6053.38 | 5.28% | 12.00 |
| 2025-01-02 | 8.92 | 8.77 | -0.15 | -1.68% | 8.67 | 9.14 | 65133 | 5798.78 | 4.76% | 0.00 |
| 2024-12-31 | 9.28 | 8.92 | -0.35 | -3.78% | 8.91 | 9.37 | 55996 | 5100.18 | 4.10% | 0.00 |
| 2024-12-30 | 9.50 | 9.27 | -0.17 | -1.80% | 9.00 | 9.52 | 62952 | 5800.45 | 4.60% | 0.00 |
| 2024-12-27 | 9.39 | 9.44 | 0.06 | 0.64% | 9.25 | 9.62 | 51063 | 4842.96 | 3.73% | 0.00 |
| 2024-12-26 | 9.20 | 9.38 | 0.17 | 1.85% | 9.12 | 9.58 | 69890 | 6590.76 | 5.11% | 0.00 |
| 2024-12-25 | 9.66 | 9.21 | -0.53 | -5.44% | 9.04 | 9.72 | 95683 | 8836.32 | 7.00% | 0.00 |
| 2024-12-24 | 10.07 | 9.74 | -0.15 | -1.52% | 9.52 | 10.07 | 92615 | 9009.48 | 6.77% | 0.00 |
| 2024-12-23 | 10.71 | 9.89 | -0.88 | -8.17% | 9.88 | 10.81 | 118557 | 12111.41 | 8.67% | 0.00 |
| 2024-12-20 | 10.57 | 10.77 | 0.18 | 1.70% | 10.50 | 10.79 | 76310 | 8165.44 | 5.58% | 0.00 |
| 2024-12-19 | 10.41 | 10.59 | 0.00 | 0.00% | 10.18 | 10.66 | 106345 | 11079.86 | 7.78% | 0.00 |
| 2024-12-18 | 10.62 | 10.59 | -0.04 | -0.38% | 10.26 | 10.77 | 81997 | 8652.44 | 6.00% | 0.00 |
| 2024-12-17 | 11.11 | 10.63 | -0.51 | -4.58% | 10.42 | 11.14 | 128762 | 13757.46 | 9.42% | 6.00 |
| 2024-12-16 | 11.54 | 11.14 | -0.36 | -3.13% | 11.00 | 11.54 | 99287 | 11175.18 | 7.26% | 0.00 |
| 2024-12-13 | 11.65 | 11.50 | -0.34 | -2.87% | 11.47 | 11.74 | 100231 | 11618.01 | 7.33% | 0.00 |
| 2024-12-12 | 12.00 | 11.84 | -0.17 | -1.42% | 11.64 | 12.06 | 104908 | 12411.03 | 7.67% | 0.00 |
| 2024-12-11 | 11.75 | 12.01 | 0.22 | 1.87% | 11.75 | 12.10 | 136214 | 16284.69 | 9.96% | 0.00 |
| 2024-12-10 | 12.32 | 11.79 | -0.36 | -2.96% | 11.76 | 12.41 | 183476 | 22076.05 | 13.42% | 0.00 |
| 2024-12-09 | 11.89 | 12.15 | 0.16 | 1.33% | 11.55 | 12.15 | 176241 | 20809.10 | 12.89% | 43.00 |
华铭智能(300462)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。
