| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 12.33 | 13.02 | 0.68 | 5.51% | 12.16 | 13.03 | 303803 | 38601.80 | 22.22% | 12.00 |
| 2025-06-27 | 12.89 | 12.34 | -1.19 | -8.80% | 12.25 | 13.20 | 372777 | 47313.75 | 27.26% | 105.00 |
| 2025-06-26 | 12.90 | 13.53 | 0.01 | 0.07% | 12.79 | 14.79 | 505461 | 68809.71 | 36.97% | 19.00 |
| 2025-06-25 | 14.17 | 13.52 | -0.65 | -4.59% | 13.00 | 14.80 | 567245 | 76529.55 | 41.49% | 2.00 |
| 2025-06-24 | 11.71 | 14.17 | 2.36 | 19.98% | 11.64 | 14.17 | 331477 | 44736.95 | 24.24% | 12.00 |
| 2025-06-23 | 11.23 | 11.81 | 0.25 | 2.16% | 11.10 | 12.38 | 442348 | 52346.52 | 32.35% | 17.00 |
| 2025-06-20 | 10.21 | 11.56 | 1.35 | 13.22% | 10.03 | 12.25 | 431978 | 50336.41 | 31.59% | 0.00 |
| 2025-06-19 | 10.67 | 10.21 | -0.54 | -5.02% | 10.15 | 10.87 | 133030 | 13925.30 | 9.73% | 0.00 |
| 2025-06-18 | 10.42 | 10.75 | 0.27 | 2.58% | 10.37 | 11.02 | 180286 | 19416.79 | 13.19% | 0.00 |
| 2025-06-17 | 10.35 | 10.48 | 0.18 | 1.75% | 10.22 | 10.58 | 107796 | 11255.67 | 7.88% | 0.00 |
| 2025-06-16 | 9.81 | 10.30 | 0.41 | 4.15% | 9.80 | 10.48 | 100059 | 10239.27 | 7.32% | 0.00 |
| 2025-06-13 | 10.05 | 9.89 | -0.20 | -1.98% | 9.83 | 10.10 | 47758 | 4742.79 | 3.49% | 0.00 |
| 2025-06-12 | 9.99 | 10.09 | 0.06 | 0.60% | 9.94 | 10.29 | 55688 | 5644.67 | 4.07% | 0.00 |
| 2025-06-11 | 9.96 | 10.03 | 0.04 | 0.40% | 9.95 | 10.12 | 38528 | 3872.99 | 2.82% | 0.00 |
| 2025-06-10 | 10.12 | 9.99 | -0.09 | -0.89% | 9.83 | 10.13 | 60459 | 6045.72 | 4.42% | 0.00 |
| 2025-06-09 | 10.13 | 10.08 | -0.01 | -0.10% | 9.98 | 10.15 | 46117 | 4642.44 | 3.37% | 0.00 |
| 2025-06-06 | 10.03 | 10.09 | 0.07 | 0.70% | 9.96 | 10.14 | 62103 | 6242.83 | 4.54% | 0.00 |
| 2025-06-05 | 10.03 | 10.02 | 0.00 | 0.00% | 9.87 | 10.17 | 68167 | 6827.08 | 4.99% | 0.00 |
| 2025-06-04 | 10.08 | 10.02 | -0.10 | -0.99% | 9.94 | 10.20 | 91673 | 9196.29 | 6.70% | 0.00 |
| 2025-06-03 | 10.24 | 10.12 | 0.23 | 2.33% | 10.03 | 10.59 | 161332 | 16630.82 | 11.80% | 0.00 |
| 2025-05-30 | 10.40 | 9.89 | -0.28 | -2.75% | 9.81 | 10.65 | 93741 | 9400.55 | 6.86% | 0.00 |
| 2025-05-29 | 9.57 | 10.17 | 0.60 | 6.27% | 9.55 | 10.19 | 108758 | 10812.73 | 7.95% | 0.00 |
| 2025-05-28 | 9.63 | 9.57 | -0.03 | -0.31% | 9.50 | 9.68 | 41211 | 3946.30 | 3.01% | 0.00 |
| 2025-05-27 | 9.56 | 9.60 | -0.01 | -0.10% | 9.52 | 9.69 | 36588 | 3513.09 | 2.68% | 0.00 |
| 2025-05-26 | 9.37 | 9.61 | 0.24 | 2.56% | 9.37 | 9.66 | 41845 | 4004.14 | 3.06% | 0.00 |
| 2025-05-23 | 9.51 | 9.37 | -0.16 | -1.68% | 9.36 | 9.68 | 38884 | 3692.32 | 2.84% | 0.00 |
| 2025-05-22 | 9.68 | 9.53 | -0.20 | -2.06% | 9.49 | 9.84 | 36909 | 3553.77 | 2.70% | 0.00 |
| 2025-05-21 | 9.84 | 9.73 | -0.05 | -0.51% | 9.53 | 9.84 | 52853 | 5119.78 | 3.87% | 0.00 |
| 2025-05-20 | 9.62 | 9.78 | 0.18 | 1.88% | 9.49 | 9.81 | 46430 | 4506.32 | 3.40% | 0.00 |
| 2025-05-19 | 9.56 | 9.60 | 0.06 | 0.63% | 9.46 | 9.67 | 31220 | 2984.68 | 2.28% | 0.00 |
| 2025-05-16 | 9.50 | 9.54 | 0.10 | 1.06% | 9.40 | 9.64 | 38933 | 3727.13 | 2.85% | 0.00 |
| 2025-05-15 | 9.43 | 9.44 | -0.02 | -0.21% | 9.32 | 9.56 | 31841 | 3003.55 | 2.33% | 0.00 |
| 2025-05-14 | 9.51 | 9.46 | -0.11 | -1.15% | 9.40 | 9.70 | 36859 | 3490.07 | 2.70% | 0.00 |
| 2025-05-13 | 9.81 | 9.57 | -0.07 | -0.73% | 9.47 | 9.82 | 38694 | 3716.55 | 2.83% | 0.00 |
| 2025-05-12 | 9.65 | 9.64 | 0.07 | 0.73% | 9.50 | 9.70 | 35698 | 3425.84 | 2.61% | 0.00 |
| 2025-05-09 | 9.66 | 9.57 | -0.08 | -0.83% | 9.47 | 9.75 | 35718 | 3414.97 | 2.61% | 0.00 |
| 2025-05-08 | 9.50 | 9.65 | 0.22 | 2.33% | 9.37 | 9.71 | 60845 | 5815.44 | 4.45% | 0.00 |
| 2025-05-07 | 9.73 | 9.43 | -0.02 | -0.21% | 9.36 | 9.74 | 58434 | 5542.90 | 4.27% | 0.00 |
| 2025-05-06 | 9.04 | 9.45 | 0.53 | 5.94% | 9.04 | 9.54 | 84612 | 7945.82 | 6.19% | 0.00 |
| 2025-04-30 | 9.03 | 8.92 | -0.15 | -1.65% | 8.86 | 9.20 | 79479 | 7184.16 | 5.81% | 0.00 |
| 2025-04-29 | 8.55 | 9.07 | 0.52 | 6.08% | 8.44 | 9.18 | 106469 | 9525.72 | 7.79% | 0.00 |
| 2025-04-28 | 8.40 | 8.55 | 0.10 | 1.18% | 8.15 | 8.61 | 58217 | 4876.53 | 4.26% | 0.00 |
| 2025-04-25 | 8.45 | 8.45 | 0.00 | 0.00% | 8.39 | 8.54 | 39806 | 3363.71 | 2.91% | 0.00 |
| 2025-04-24 | 8.63 | 8.45 | -0.20 | -2.31% | 8.39 | 8.66 | 41896 | 3567.74 | 3.06% | 0.00 |
| 2025-04-23 | 8.52 | 8.65 | 0.15 | 1.76% | 8.51 | 8.73 | 46107 | 3980.63 | 3.37% | 0.00 |
| 2025-04-22 | 8.47 | 8.50 | 0.08 | 0.95% | 8.46 | 8.72 | 58026 | 4967.58 | 4.24% | 0.00 |
| 2025-04-21 | 8.25 | 8.42 | 0.17 | 2.06% | 8.11 | 8.43 | 41821 | 3486.05 | 3.06% | 0.00 |
| 2025-04-18 | 8.21 | 8.25 | -0.04 | -0.48% | 8.10 | 8.34 | 40500 | 3325.57 | 2.96% | 0.00 |
| 2025-04-17 | 8.10 | 8.29 | 0.16 | 1.97% | 8.00 | 8.34 | 40696 | 3361.07 | 2.98% | 0.00 |
| 2025-04-16 | 8.34 | 8.13 | -0.30 | -3.56% | 7.96 | 8.43 | 50653 | 4133.27 | 3.70% | 0.00 |
| 2025-04-15 | 8.53 | 8.43 | -0.02 | -0.24% | 8.30 | 8.53 | 27452 | 2306.35 | 2.01% | 0.00 |
| 2025-04-14 | 8.38 | 8.45 | 0.22 | 2.67% | 8.31 | 8.59 | 39354 | 3327.65 | 2.88% | 0.00 |
| 2025-04-11 | 8.19 | 8.23 | 0.14 | 1.73% | 8.04 | 8.33 | 48446 | 3964.65 | 3.54% | 0.00 |
| 2025-04-10 | 7.87 | 8.09 | 0.28 | 3.59% | 7.87 | 8.30 | 75757 | 6196.50 | 5.54% | 0.00 |
| 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 |
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。
