| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.35 | 8.38 | 0.01 | 0.12% | 8.25 | 8.48 | 51618 | 4313.75 | 1.92% | 0.00 |
| 2025-04-02 | 8.52 | 8.37 | -0.17 | -1.99% | 8.31 | 8.57 | 71251 | 5989.48 | 2.65% | 0.00 |
| 2025-04-01 | 8.56 | 8.54 | 0.04 | 0.47% | 8.47 | 9.25 | 104472 | 9142.39 | 4.03% | 0.00 |
| 2025-03-31 | 8.70 | 8.50 | -0.27 | -3.08% | 8.44 | 8.75 | 53306 | 4556.56 | 2.06% | 0.00 |
| 2025-03-28 | 8.98 | 8.77 | -0.19 | -2.12% | 8.75 | 9.12 | 32979 | 2916.38 | 1.27% | 0.00 |
| 2025-03-27 | 9.23 | 8.96 | -0.14 | -1.54% | 8.88 | 9.41 | 44484 | 4005.77 | 1.72% | 0.00 |
| 2025-03-26 | 9.14 | 9.10 | 0.01 | 0.11% | 9.02 | 9.23 | 36998 | 3378.22 | 1.43% | 0.00 |
| 2025-03-25 | 9.20 | 9.09 | -0.10 | -1.09% | 9.02 | 9.28 | 41378 | 3770.37 | 1.60% | 0.00 |
| 2025-03-24 | 9.60 | 9.19 | -0.48 | -4.96% | 9.05 | 9.68 | 85523 | 7941.87 | 3.30% | 0.00 |
| 2025-03-21 | 9.43 | 9.67 | 0.18 | 1.90% | 9.36 | 9.85 | 106286 | 10173.95 | 4.10% | 0.00 |
| 2025-03-20 | 9.49 | 9.49 | -0.01 | -0.11% | 9.35 | 9.60 | 75564 | 7149.22 | 2.92% | 0.00 |
| 2025-03-19 | 9.32 | 9.50 | 0.09 | 0.96% | 9.23 | 9.86 | 154739 | 14849.36 | 5.97% | 0.00 |
| 2025-03-18 | 8.59 | 9.41 | 0.80 | 9.29% | 8.52 | 9.48 | 251217 | 22919.45 | 9.69% | 0.00 |
| 2025-03-17 | 8.43 | 8.61 | 0.19 | 2.26% | 8.43 | 8.68 | 76253 | 6546.66 | 2.94% | 0.00 |
| 2025-03-14 | 8.23 | 8.42 | 0.13 | 1.57% | 8.21 | 8.43 | 65829 | 5495.65 | 2.54% | 0.00 |
| 2025-03-13 | 8.24 | 8.29 | 0.06 | 0.73% | 8.06 | 8.29 | 62932 | 5136.98 | 2.43% | 0.00 |
| 2025-03-12 | 8.26 | 8.23 | -0.01 | -0.12% | 8.15 | 8.30 | 46513 | 3821.45 | 1.79% | 10.00 |
| 2025-03-11 | 8.14 | 8.24 | 0.01 | 0.12% | 8.06 | 8.28 | 45852 | 3734.23 | 1.77% | 0.00 |
| 2025-03-10 | 8.12 | 8.23 | 0.16 | 1.98% | 8.08 | 8.28 | 56005 | 4602.28 | 2.16% | 0.00 |
| 2025-03-07 | 8.27 | 8.07 | -0.20 | -2.42% | 8.07 | 8.27 | 58288 | 4748.42 | 2.25% | 0.00 |
| 2025-03-06 | 8.31 | 8.27 | -0.04 | -0.48% | 8.21 | 8.38 | 53504 | 4428.76 | 2.06% | 0.00 |
| 2025-03-05 | 8.50 | 8.31 | -0.12 | -1.42% | 8.20 | 8.60 | 44888 | 3730.54 | 1.73% | 0.00 |
| 2025-03-04 | 8.36 | 8.43 | 0.04 | 0.48% | 8.28 | 8.52 | 42203 | 3536.21 | 1.63% | 0.00 |
| 2025-03-03 | 8.40 | 8.39 | -0.03 | -0.36% | 8.34 | 8.58 | 62925 | 5328.69 | 2.43% | 0.00 |
| 2025-02-28 | 8.50 | 8.42 | -0.08 | -0.94% | 8.40 | 8.87 | 93563 | 8074.21 | 3.61% | 0.00 |
| 2025-02-27 | 8.46 | 8.50 | 0.06 | 0.71% | 8.34 | 8.60 | 51666 | 4370.34 | 1.99% | 24.00 |
| 2025-02-26 | 8.41 | 8.44 | 0.05 | 0.60% | 8.37 | 8.48 | 31959 | 2692.39 | 1.23% | 0.00 |
| 2025-02-25 | 8.46 | 8.39 | -0.14 | -1.64% | 8.36 | 8.52 | 45403 | 3823.54 | 1.75% | 0.00 |
| 2025-02-24 | 8.30 | 8.53 | 0.19 | 2.28% | 8.27 | 8.71 | 69679 | 5914.62 | 2.69% | 0.00 |
| 2025-02-21 | 8.52 | 8.34 | -0.10 | -1.18% | 8.22 | 8.52 | 59504 | 4938.67 | 2.30% | 0.00 |
| 2025-02-20 | 8.41 | 8.44 | 0.09 | 1.08% | 8.32 | 8.55 | 44143 | 3724.05 | 1.70% | 0.00 |
| 2025-02-19 | 8.28 | 8.35 | 0.05 | 0.60% | 8.26 | 8.37 | 31900 | 2654.93 | 1.23% | 0.00 |
| 2025-02-18 | 8.62 | 8.30 | -0.35 | -4.05% | 8.27 | 8.70 | 54499 | 4614.28 | 2.10% | 0.00 |
| 2025-02-17 | 8.45 | 8.65 | 0.19 | 2.25% | 8.41 | 8.67 | 58021 | 4977.13 | 2.24% | 0.00 |
| 2025-02-14 | 8.58 | 8.46 | -0.09 | -1.05% | 8.42 | 8.60 | 37300 | 3170.94 | 1.44% | 0.00 |
| 2025-02-13 | 8.58 | 8.55 | -0.02 | -0.23% | 8.48 | 8.63 | 36910 | 3155.05 | 1.42% | 0.00 |
| 2025-02-12 | 8.64 | 8.57 | -0.04 | -0.46% | 8.44 | 8.65 | 38422 | 3278.72 | 1.48% | 140.00 |
| 2025-02-11 | 8.72 | 8.61 | -0.13 | -1.49% | 8.55 | 8.83 | 43085 | 3718.57 | 1.66% | 140.00 |
| 2025-02-10 | 8.50 | 8.74 | 0.25 | 2.94% | 8.50 | 8.74 | 51448 | 4439.87 | 1.99% | 0.00 |
| 2025-02-07 | 8.35 | 8.49 | 0.14 | 1.68% | 8.33 | 8.61 | 57573 | 4891.14 | 2.22% | 1.00 |
| 2025-02-06 | 8.28 | 8.35 | 0.05 | 0.60% | 8.07 | 8.35 | 41656 | 3426.54 | 1.61% | 0.00 |
| 2025-02-05 | 8.22 | 8.30 | 0.20 | 2.47% | 7.99 | 8.30 | 39232 | 3209.34 | 1.51% | 0.00 |
| 2025-01-27 | 8.21 | 8.10 | -0.18 | -2.17% | 8.10 | 8.40 | 52094 | 4313.76 | 2.01% | 0.00 |
| 2025-01-24 | 8.41 | 8.28 | -0.08 | -0.96% | 8.18 | 8.46 | 42804 | 3540.50 | 1.65% | 0.00 |
| 2025-01-23 | 8.46 | 8.36 | 0.01 | 0.12% | 8.35 | 8.55 | 45671 | 3865.13 | 1.76% | 0.00 |
| 2025-01-22 | 8.38 | 8.35 | -0.08 | -0.95% | 8.30 | 8.47 | 32754 | 2742.71 | 1.26% | 2.00 |
| 2025-01-21 | 8.80 | 8.43 | -0.23 | -2.66% | 8.36 | 8.80 | 54914 | 4649.73 | 2.12% | 2.00 |
| 2025-01-20 | 8.58 | 8.66 | 0.05 | 0.58% | 8.53 | 8.74 | 60030 | 5194.57 | 2.32% | 0.00 |
| 2025-01-17 | 8.55 | 8.61 | 0.08 | 0.94% | 8.40 | 8.74 | 76418 | 6544.14 | 2.95% | 0.00 |
| 2025-01-16 | 8.42 | 8.53 | 0.18 | 2.16% | 8.42 | 8.74 | 66865 | 5730.71 | 2.58% | 1.00 |
| 2025-01-15 | 8.50 | 8.35 | -0.18 | -2.11% | 8.33 | 8.54 | 48231 | 4057.51 | 1.86% | 0.00 |
| 2025-01-14 | 8.15 | 8.53 | 0.33 | 4.02% | 8.11 | 8.55 | 79357 | 6626.38 | 3.06% | 37.00 |
| 2025-01-13 | 8.23 | 8.20 | 0.14 | 1.74% | 8.15 | 8.55 | 63899 | 5317.13 | 2.47% | 0.00 |
| 2025-01-10 | 8.48 | 8.06 | -0.44 | -5.18% | 8.06 | 8.51 | 74780 | 6186.37 | 2.89% | 0.00 |
| 2025-01-09 | 8.41 | 8.50 | 0.01 | 0.12% | 8.33 | 8.75 | 87284 | 7428.66 | 3.37% | 0.00 |
| 2025-01-08 | 8.50 | 8.49 | -0.09 | -1.05% | 8.13 | 8.59 | 75257 | 6314.04 | 2.90% | 0.00 |
| 2025-01-07 | 8.47 | 8.58 | 0.15 | 1.78% | 8.29 | 8.70 | 67833 | 5754.50 | 2.62% | 0.00 |
| 2025-01-06 | 8.85 | 8.43 | -0.63 | -6.95% | 8.30 | 8.99 | 113504 | 9619.26 | 4.38% | 10.00 |
| 2025-01-03 | 9.85 | 9.06 | -0.95 | -9.49% | 9.02 | 9.85 | 148958 | 13958.86 | 5.75% | 0.00 |
| 2025-01-02 | 9.83 | 10.01 | 0.17 | 1.73% | 9.55 | 10.20 | 205346 | 20338.00 | 7.92% | 22.00 |
| 2024-12-31 | 9.37 | 9.84 | 0.90 | 10.07% | 9.37 | 10.38 | 251790 | 25081.76 | 9.71% | 0.00 |
| 2024-12-30 | 9.01 | 8.94 | -0.18 | -1.97% | 8.88 | 9.20 | 43983 | 3955.06 | 1.70% | 0.00 |
| 2024-12-27 | 9.01 | 9.12 | 0.13 | 1.45% | 8.99 | 9.17 | 40495 | 3688.33 | 1.56% | 0.00 |
| 2024-12-26 | 8.96 | 8.99 | -0.05 | -0.55% | 8.96 | 9.17 | 39642 | 3591.97 | 1.53% | 0.00 |
| 2024-12-25 | 9.61 | 9.04 | -0.63 | -6.51% | 9.04 | 9.69 | 62085 | 5739.49 | 2.40% | 9.00 |
| 2024-12-24 | 9.79 | 9.67 | -0.21 | -2.13% | 9.51 | 9.91 | 71036 | 6878.28 | 2.74% | 12.00 |
| 2024-12-23 | 9.40 | 9.88 | 0.37 | 3.89% | 9.40 | 10.08 | 128172 | 12480.67 | 4.95% | 0.00 |
| 2024-12-20 | 9.18 | 9.51 | 0.33 | 3.59% | 9.18 | 9.64 | 76324 | 7194.53 | 2.94% | 0.00 |
| 2024-12-19 | 9.28 | 9.18 | -0.15 | -1.61% | 9.07 | 9.29 | 42755 | 3910.90 | 1.65% | 0.00 |
| 2024-12-18 | 9.33 | 9.33 | 0.08 | 0.86% | 9.14 | 9.45 | 43967 | 4109.31 | 1.70% | 0.00 |
| 2024-12-17 | 9.63 | 9.25 | -0.44 | -4.54% | 9.21 | 9.74 | 62783 | 5904.24 | 2.42% | 0.00 |
| 2024-12-16 | 9.87 | 9.69 | -0.17 | -1.72% | 9.59 | 10.01 | 71720 | 6997.21 | 2.77% | 0.00 |
| 2024-12-13 | 10.23 | 9.86 | -0.48 | -4.64% | 9.85 | 10.32 | 103551 | 10339.53 | 4.00% | 0.00 |
| 2024-12-12 | 10.36 | 10.34 | 0.02 | 0.19% | 10.25 | 10.48 | 73150 | 7572.84 | 2.82% | 0.00 |
| 2024-12-11 | 10.42 | 10.32 | -0.09 | -0.86% | 10.21 | 10.44 | 80584 | 8306.72 | 3.11% | 0.00 |
| 2024-12-10 | 10.41 | 10.41 | 0.11 | 1.07% | 10.35 | 10.60 | 109372 | 11419.55 | 4.22% | 0.00 |
| 2024-12-09 | 10.42 | 10.30 | -0.03 | -0.29% | 10.22 | 10.52 | 78040 | 8085.40 | 3.01% | 0.00 |
| 2024-12-06 | 10.28 | 10.33 | 0.10 | 0.98% | 10.20 | 10.40 | 74989 | 7733.69 | 2.89% | 10.00 |
| 2024-12-05 | 10.25 | 10.23 | 0.00 | 0.00% | 10.13 | 10.37 | 75368 | 7704.36 | 2.91% | 0.00 |
| 2024-12-04 | 10.40 | 10.23 | -0.48 | -4.48% | 10.21 | 10.60 | 110622 | 11491.85 | 4.27% | 0.00 |
首华燃气(300483)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。
