| 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 | 15.37 | 15.25 | -0.25 | -1.61% | 15.10 | 15.53 | 119964 | 18384.83 | 4.16% | 0.00 |
| 2025-12-11 | 15.78 | 15.50 | -0.29 | -1.84% | 15.05 | 15.78 | 186632 | 28688.51 | 6.48% | 0.00 |
| 2025-12-10 | 15.81 | 15.79 | -0.07 | -0.44% | 15.55 | 15.94 | 111363 | 17536.96 | 3.87% | 0.00 |
| 2025-12-09 | 16.00 | 15.86 | -0.25 | -1.55% | 15.64 | 16.30 | 155199 | 24678.16 | 5.39% | 0.00 |
| 2025-12-08 | 15.47 | 16.11 | 0.64 | 4.14% | 15.40 | 16.39 | 269356 | 43340.88 | 9.35% | 0.00 |
| 2025-12-05 | 15.40 | 15.47 | -0.08 | -0.51% | 15.27 | 15.90 | 151899 | 23640.22 | 5.59% | 0.00 |
| 2025-12-04 | 16.20 | 15.55 | -1.25 | -7.44% | 15.35 | 16.45 | 295883 | 46650.94 | 10.89% | 2.00 |
| 2025-12-03 | 16.17 | 16.80 | 0.60 | 3.70% | 15.90 | 16.98 | 304946 | 50385.52 | 11.23% | 0.00 |
| 2025-12-02 | 15.80 | 16.20 | 0.28 | 1.76% | 15.51 | 16.35 | 197787 | 31702.63 | 7.28% | 0.00 |
| 2025-12-01 | 15.80 | 15.92 | -0.03 | -0.19% | 15.77 | 16.30 | 132122 | 21113.87 | 4.86% | 0.00 |
| 2025-11-28 | 15.28 | 15.95 | 0.80 | 5.28% | 15.07 | 15.98 | 181692 | 28408.68 | 6.69% | 0.00 |
| 2025-11-27 | 15.05 | 15.15 | 0.13 | 0.87% | 14.89 | 15.40 | 106199 | 16078.79 | 3.91% | 19.00 |
| 2025-11-26 | 15.22 | 15.02 | -0.51 | -3.28% | 14.88 | 15.66 | 154519 | 23459.31 | 5.69% | 0.00 |
| 2025-11-25 | 15.25 | 15.53 | 0.28 | 1.84% | 15.25 | 15.65 | 136473 | 21120.17 | 5.02% | 0.00 |
| 2025-11-24 | 15.36 | 15.25 | -0.08 | -0.52% | 15.12 | 15.66 | 162293 | 25002.43 | 5.98% | 12.00 |
| 2025-11-21 | 15.73 | 15.33 | -0.51 | -3.22% | 15.16 | 15.83 | 214876 | 33235.81 | 7.91% | 21.00 |
| 2025-11-20 | 16.44 | 15.84 | -0.91 | -5.43% | 15.84 | 16.75 | 258738 | 41854.26 | 9.53% | 6.00 |
| 2025-11-19 | 16.60 | 16.75 | 0.07 | 0.42% | 16.28 | 17.06 | 315278 | 52453.82 | 11.61% | 2.00 |
| 2025-11-18 | 17.00 | 16.68 | -0.62 | -3.58% | 16.39 | 17.75 | 426667 | 72351.12 | 15.71% | 3.00 |
| 2025-11-17 | 17.88 | 17.30 | -1.66 | -8.76% | 17.19 | 18.20 | 612181 | 107409.18 | 22.54% | 48.00 |
| 2025-11-14 | 16.39 | 18.96 | 3.16 | 20.00% | 16.16 | 18.96 | 622506 | 107811.20 | 22.92% | 14.00 |
| 2025-11-13 | 15.16 | 15.80 | 0.60 | 3.95% | 14.82 | 16.12 | 277570 | 43359.69 | 10.22% | 0.00 |
| 2025-11-12 | 15.19 | 15.20 | 0.17 | 1.13% | 15.02 | 15.94 | 313462 | 48230.59 | 11.54% | 0.00 |
| 2025-11-11 | 14.22 | 15.03 | 0.84 | 5.92% | 14.15 | 15.47 | 348280 | 52111.14 | 12.82% | 0.00 |
| 2025-11-10 | 14.40 | 14.19 | -0.33 | -2.27% | 14.09 | 14.77 | 153315 | 22019.08 | 5.64% | 0.00 |
| 2025-11-07 | 14.79 | 14.52 | -0.15 | -1.02% | 14.36 | 15.15 | 171334 | 25124.69 | 6.31% | 0.00 |
| 2025-11-06 | 14.77 | 14.67 | -0.18 | -1.21% | 14.50 | 14.89 | 164379 | 24135.76 | 6.05% | 0.00 |
| 2025-11-05 | 14.06 | 14.85 | 0.67 | 4.72% | 13.96 | 15.19 | 278988 | 41252.38 | 10.27% | 2.00 |
| 2025-11-04 | 14.48 | 14.18 | -0.17 | -1.18% | 14.10 | 14.59 | 164777 | 23573.42 | 6.07% | 0.00 |
| 2025-11-03 | 14.20 | 14.35 | 0.17 | 1.20% | 14.09 | 14.65 | 190221 | 27363.86 | 7.00% | 0.00 |
| 2025-10-31 | 13.93 | 14.18 | 0.30 | 2.16% | 13.80 | 14.29 | 159774 | 22394.78 | 5.88% | 13.00 |
| 2025-10-30 | 14.13 | 13.88 | -0.19 | -1.35% | 13.88 | 14.49 | 194623 | 27611.63 | 7.17% | 0.00 |
| 2025-10-29 | 14.02 | 14.07 | -0.15 | -1.05% | 13.63 | 14.17 | 148504 | 20762.23 | 5.47% | 0.00 |
| 2025-10-28 | 14.56 | 14.22 | -0.55 | -3.72% | 14.17 | 14.72 | 197181 | 28441.71 | 7.26% | 0.00 |
| 2025-10-27 | 13.96 | 14.77 | 0.75 | 5.35% | 13.85 | 14.85 | 293381 | 42545.79 | 10.80% | 0.00 |
| 2025-10-24 | 14.22 | 14.02 | -0.36 | -2.50% | 13.86 | 14.39 | 234192 | 32852.43 | 8.62% | 9.00 |
| 2025-10-23 | 14.70 | 14.38 | -0.56 | -3.75% | 14.15 | 15.05 | 264428 | 38374.61 | 9.74% | 6.00 |
| 2025-10-22 | 15.01 | 14.94 | -0.29 | -1.90% | 14.55 | 15.61 | 326394 | 49144.91 | 12.02% | 0.00 |
| 2025-10-21 | 15.64 | 15.23 | -0.82 | -5.11% | 15.01 | 15.70 | 360223 | 55051.53 | 13.26% | 46.00 |
| 2025-10-20 | 14.96 | 16.05 | 0.90 | 5.94% | 14.57 | 16.36 | 530223 | 82080.09 | 19.52% | 0.00 |
| 2025-10-17 | 13.89 | 15.15 | 1.31 | 9.47% | 13.72 | 16.16 | 535318 | 79554.77 | 19.71% | 5.00 |
| 2025-10-16 | 14.15 | 13.84 | -0.45 | -3.15% | 13.60 | 14.15 | 246050 | 33982.57 | 9.06% | 18.00 |
| 2025-10-15 | 14.08 | 14.29 | -0.18 | -1.24% | 13.91 | 14.42 | 270548 | 38291.00 | 9.96% | 0.00 |
| 2025-10-14 | 13.85 | 14.47 | 0.59 | 4.25% | 13.80 | 14.74 | 421088 | 60184.89 | 15.50% | 10.00 |
| 2025-10-13 | 13.48 | 13.88 | 0.18 | 1.31% | 13.28 | 13.94 | 328430 | 44772.61 | 12.09% | 3.00 |
| 2025-10-10 | 12.73 | 13.70 | 0.90 | 7.03% | 12.67 | 14.64 | 442943 | 61116.53 | 16.31% | 20.00 |
| 2025-10-09 | 12.70 | 12.80 | 0.04 | 0.31% | 12.60 | 12.88 | 141837 | 18077.34 | 5.22% | 0.00 |
| 2025-09-30 | 12.55 | 12.76 | 0.23 | 1.84% | 12.40 | 12.83 | 163354 | 20693.60 | 6.01% | 0.00 |
| 2025-09-29 | 12.36 | 12.53 | 0.26 | 2.12% | 12.12 | 12.60 | 149244 | 18562.80 | 5.49% | 11.00 |
| 2025-09-26 | 12.23 | 12.27 | 0.15 | 1.24% | 12.05 | 12.65 | 164137 | 20269.95 | 6.04% | 0.00 |
| 2025-09-25 | 12.40 | 12.12 | -0.40 | -3.19% | 12.12 | 12.50 | 159898 | 19623.35 | 5.89% | 9.00 |
| 2025-09-24 | 12.52 | 12.52 | 0.10 | 0.81% | 12.50 | 13.10 | 231891 | 29430.47 | 8.54% | 10.00 |
| 2025-09-23 | 12.21 | 12.42 | 0.12 | 0.98% | 11.95 | 12.48 | 145914 | 17804.49 | 5.37% | 0.00 |
| 2025-09-22 | 12.28 | 12.30 | 0.00 | 0.00% | 12.00 | 12.46 | 94320 | 11517.50 | 3.47% | 0.00 |
| 2025-09-19 | 12.29 | 12.30 | 0.18 | 1.49% | 12.14 | 12.52 | 120752 | 14859.86 | 4.45% | 0.00 |
| 2025-09-18 | 12.44 | 12.12 | -0.28 | -2.26% | 11.97 | 12.55 | 159536 | 19614.17 | 5.87% | 0.00 |
| 2025-09-17 | 12.44 | 12.40 | 0.01 | 0.08% | 12.38 | 12.79 | 178266 | 22349.10 | 6.56% | 0.00 |
| 2025-09-16 | 12.50 | 12.39 | 0.05 | 0.41% | 12.23 | 12.81 | 139713 | 17395.50 | 5.14% | 0.00 |
| 2025-09-15 | 12.24 | 12.34 | 0.17 | 1.40% | 12.01 | 12.52 | 145080 | 17863.51 | 5.34% | 0.00 |
| 2025-09-12 | 12.33 | 12.17 | -0.14 | -1.14% | 12.14 | 12.42 | 139414 | 17078.93 | 5.13% | 0.00 |
| 2025-09-11 | 12.55 | 12.31 | -0.38 | -2.99% | 12.15 | 12.62 | 253071 | 31179.89 | 9.32% | 0.00 |
| 2025-09-10 | 12.28 | 12.69 | 0.59 | 4.88% | 12.17 | 12.97 | 362548 | 45809.97 | 13.35% | 0.00 |
| 2025-09-09 | 11.87 | 12.10 | 0.19 | 1.60% | 11.78 | 12.41 | 183442 | 22258.74 | 6.75% | 0.00 |
| 2025-09-08 | 11.66 | 11.91 | 0.38 | 3.30% | 11.66 | 11.98 | 139091 | 16473.45 | 5.12% | 149.00 |
| 2025-09-05 | 11.32 | 11.53 | 0.17 | 1.50% | 11.19 | 11.54 | 80613 | 9176.93 | 2.97% | 7.00 |
| 2025-09-04 | 11.19 | 11.36 | 0.14 | 1.25% | 11.14 | 11.51 | 108731 | 12376.82 | 4.00% | 0.00 |
| 2025-09-03 | 11.70 | 11.22 | -0.49 | -4.18% | 11.16 | 11.71 | 109477 | 12498.07 | 4.03% | 0.00 |
| 2025-09-02 | 11.63 | 11.71 | 0.12 | 1.04% | 11.37 | 11.74 | 136038 | 15714.86 | 5.01% | 0.00 |
| 2025-09-01 | 11.73 | 11.59 | -0.08 | -0.69% | 11.51 | 11.77 | 105670 | 12289.31 | 3.89% | 100.00 |
| 2025-08-29 | 11.79 | 11.67 | -0.25 | -2.10% | 11.63 | 11.90 | 105486 | 12387.01 | 3.88% | 1.00 |
| 2025-08-28 | 12.24 | 11.92 | -0.32 | -2.61% | 11.46 | 12.28 | 206214 | 24497.47 | 7.59% | 0.00 |
| 2025-08-27 | 12.52 | 12.24 | -0.79 | -6.06% | 12.21 | 12.61 | 277472 | 34332.76 | 10.22% | 0.00 |
| 2025-08-26 | 12.45 | 13.03 | 0.58 | 4.66% | 12.32 | 13.29 | 258623 | 33395.96 | 9.52% | 0.00 |
| 2025-08-25 | 12.32 | 12.45 | 0.13 | 1.06% | 12.21 | 12.46 | 184086 | 22709.56 | 6.78% | 0.00 |
| 2025-08-22 | 12.75 | 12.32 | -0.16 | -1.28% | 12.14 | 12.86 | 229832 | 28343.18 | 8.46% | 0.00 |
| 2025-08-21 | 11.95 | 12.48 | 0.53 | 4.44% | 11.90 | 12.63 | 308537 | 38030.51 | 11.36% | 63.00 |
| 2025-08-20 | 11.84 | 11.95 | 0.08 | 0.67% | 11.76 | 11.98 | 117753 | 14002.04 | 4.34% | 0.00 |
| 2025-08-19 | 11.68 | 11.87 | 0.14 | 1.19% | 11.63 | 11.95 | 137807 | 16241.68 | 5.07% | 0.00 |
| 2025-08-18 | 11.65 | 11.73 | 0.08 | 0.69% | 11.58 | 11.85 | 126888 | 14903.82 | 4.67% | 1.00 |
| 2025-08-15 | 11.44 | 11.65 | 0.21 | 1.84% | 11.40 | 11.66 | 120300 | 13891.39 | 4.43% | 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。
