| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.49 | 21.91 | -1.30 | -5.60% | 21.49 | 22.43 | 618360 | 135732.20 | 16.20% | 144.00 |
| 2026-03-24 | 23.44 | 23.21 | -0.72 | -3.01% | 22.60 | 24.99 | 648363 | 153013.80 | 16.99% | 55.00 |
| 2026-03-23 | 23.85 | 23.93 | 0.71 | 3.06% | 23.33 | 25.26 | 718419 | 174444.98 | 18.82% | 47.00 |
| 2026-03-20 | 22.00 | 23.22 | -0.74 | -3.09% | 21.60 | 24.00 | 669338 | 151828.55 | 17.54% | 25.00 |
| 2026-03-19 | 22.00 | 23.96 | 2.88 | 13.66% | 21.61 | 24.01 | 878210 | 199877.62 | 23.01% | 13.00 |
| 2026-03-18 | 19.73 | 21.08 | 0.90 | 4.46% | 19.10 | 21.36 | 449207 | 90000.61 | 11.77% | 7.00 |
| 2026-03-17 | 20.73 | 20.18 | -0.65 | -3.12% | 19.89 | 20.83 | 375802 | 76402.80 | 9.85% | 1.00 |
| 2026-03-16 | 21.51 | 20.83 | -0.71 | -3.30% | 20.65 | 22.00 | 378106 | 79977.91 | 9.91% | 42.00 |
| 2026-03-13 | 22.32 | 21.54 | -0.34 | -1.55% | 21.20 | 22.54 | 425063 | 92091.70 | 11.18% | 1.00 |
| 2026-03-12 | 20.99 | 21.88 | 1.28 | 6.21% | 20.10 | 22.70 | 774854 | 167273.66 | 20.38% | 16.00 |
| 2026-03-11 | 19.20 | 20.60 | 1.01 | 5.16% | 19.02 | 20.82 | 614116 | 122852.73 | 16.16% | 10.00 |
| 2026-03-10 | 19.01 | 19.59 | -1.23 | -5.91% | 18.70 | 19.89 | 729306 | 141751.30 | 19.19% | 41.00 |
| 2026-03-09 | 23.24 | 20.82 | 0.13 | 0.63% | 20.60 | 23.90 | 1037970 | 231921.77 | 27.30% | 0.00 |
| 2026-03-06 | 20.76 | 20.69 | -0.76 | -3.54% | 20.20 | 21.60 | 617645 | 128004.38 | 16.25% | 62.00 |
| 2026-03-05 | 22.01 | 21.45 | -1.45 | -6.33% | 20.98 | 23.00 | 873736 | 191349.12 | 22.98% | 242.00 |
| 2026-03-04 | 24.78 | 22.90 | -2.13 | -8.51% | 20.02 | 24.78 | 1079258 | 242842.14 | 30.77% | 168.00 |
| 2026-03-03 | 22.00 | 25.03 | 4.17 | 19.99% | 22.00 | 25.03 | 1140178 | 273965.97 | 32.51% | 0.00 |
| 2026-03-02 | 17.98 | 20.86 | 3.45 | 19.82% | 17.98 | 20.86 | 965809 | 187876.66 | 27.54% | 48.00 |
| 2026-02-27 | 17.55 | 17.41 | -0.36 | -2.03% | 17.20 | 17.90 | 196774 | 34319.34 | 5.88% | 5.00 |
| 2026-02-26 | 17.65 | 17.77 | -0.05 | -0.28% | 17.46 | 18.08 | 277113 | 49036.45 | 8.28% | 0.00 |
| 2026-02-25 | 17.88 | 17.82 | -0.28 | -1.55% | 17.50 | 18.18 | 285190 | 50896.88 | 8.52% | 4.00 |
| 2026-02-24 | 17.15 | 18.10 | 1.25 | 7.42% | 17.13 | 18.28 | 336640 | 60621.39 | 10.05% | 0.00 |
| 2026-02-13 | 16.90 | 16.85 | -0.33 | -1.92% | 16.83 | 17.20 | 120865 | 20490.10 | 3.61% | 0.00 |
| 2026-02-12 | 17.65 | 17.18 | -0.49 | -2.77% | 17.00 | 17.98 | 203527 | 35193.03 | 6.08% | 23.00 |
| 2026-02-11 | 16.93 | 17.67 | 0.59 | 3.45% | 16.90 | 18.01 | 300191 | 53050.29 | 8.96% | 11.00 |
| 2026-02-10 | 16.99 | 17.08 | 0.05 | 0.29% | 16.66 | 17.44 | 332752 | 56966.46 | 10.60% | 0.00 |
| 2026-02-09 | 16.80 | 17.03 | -0.05 | -0.29% | 16.61 | 17.27 | 239644 | 40715.04 | 7.63% | 1.00 |
| 2026-02-06 | 15.12 | 17.08 | 1.69 | 10.98% | 15.12 | 17.40 | 455833 | 75563.62 | 14.52% | 2.00 |
| 2026-02-05 | 15.38 | 15.39 | -0.54 | -3.39% | 15.21 | 16.09 | 204377 | 31680.89 | 6.51% | 0.00 |
| 2026-02-04 | 15.89 | 15.93 | 0.04 | 0.25% | 15.69 | 16.35 | 232883 | 37311.32 | 7.42% | 0.00 |
| 2026-02-03 | 15.96 | 15.89 | 0.27 | 1.73% | 15.47 | 16.00 | 212404 | 33399.14 | 6.77% | 4.00 |
| 2026-02-02 | 15.73 | 15.62 | -0.94 | -5.68% | 15.25 | 16.27 | 303252 | 47997.56 | 9.99% | 0.00 |
| 2026-01-30 | 17.67 | 16.56 | -1.74 | -9.51% | 16.55 | 18.80 | 449300 | 78043.38 | 14.80% | 25.00 |
| 2026-01-29 | 17.23 | 18.30 | 0.90 | 5.17% | 16.57 | 18.86 | 616717 | 108450.27 | 20.32% | 57.00 |
| 2026-01-28 | 16.75 | 17.40 | 0.74 | 4.44% | 16.13 | 18.06 | 551845 | 94227.82 | 19.02% | 12.00 |
| 2026-01-27 | 16.91 | 16.66 | -0.33 | -1.94% | 16.45 | 17.31 | 358075 | 60198.23 | 12.34% | 19.00 |
| 2026-01-26 | 17.59 | 16.99 | -0.16 | -0.93% | 16.77 | 18.15 | 461590 | 79758.83 | 15.91% | 0.00 |
| 2026-01-23 | 16.52 | 17.15 | 0.09 | 0.53% | 16.52 | 17.40 | 349554 | 59574.28 | 12.05% | 10.00 |
| 2026-01-22 | 16.60 | 17.06 | 0.72 | 4.41% | 16.60 | 17.46 | 389927 | 66520.53 | 13.44% | 4.00 |
| 2026-01-21 | 16.53 | 16.34 | 0.14 | 0.86% | 15.96 | 16.66 | 226432 | 36944.80 | 7.80% | 0.00 |
| 2026-01-20 | 16.68 | 16.20 | -0.25 | -1.52% | 16.00 | 16.93 | 234434 | 38512.74 | 8.08% | 0.00 |
| 2026-01-19 | 16.14 | 16.45 | 0.22 | 1.36% | 16.04 | 16.66 | 205486 | 33696.01 | 7.08% | 26.00 |
| 2026-01-16 | 15.87 | 16.23 | 0.19 | 1.18% | 15.51 | 16.25 | 173654 | 27528.99 | 5.98% | 0.00 |
| 2026-01-15 | 15.50 | 16.04 | -0.10 | -0.62% | 15.42 | 16.32 | 178757 | 28579.46 | 6.16% | 12.00 |
| 2026-01-14 | 15.68 | 16.14 | 0.39 | 2.48% | 15.31 | 16.58 | 278387 | 44672.91 | 9.59% | 0.00 |
| 2026-01-13 | 15.56 | 15.75 | 0.21 | 1.35% | 15.50 | 16.08 | 192479 | 30408.71 | 6.63% | 0.00 |
| 2026-01-12 | 15.62 | 15.54 | -0.16 | -1.02% | 15.47 | 15.72 | 133664 | 20808.17 | 4.61% | 0.00 |
| 2026-01-09 | 15.88 | 15.70 | 0.05 | 0.32% | 15.35 | 15.90 | 158665 | 24756.09 | 5.47% | 11.00 |
| 2026-01-08 | 15.20 | 15.65 | 0.35 | 2.29% | 15.03 | 15.85 | 143197 | 22274.77 | 4.93% | 0.00 |
| 2026-01-07 | 15.13 | 15.30 | 0.12 | 0.79% | 14.83 | 15.50 | 130089 | 19704.02 | 4.48% | 0.00 |
| 2026-01-06 | 14.81 | 15.18 | 0.26 | 1.74% | 14.74 | 15.39 | 125561 | 19039.42 | 4.33% | 0.00 |
| 2026-01-05 | 14.50 | 14.92 | 0.74 | 5.22% | 14.25 | 14.98 | 149436 | 21858.75 | 5.19% | 0.00 |
| 2025-12-31 | 14.48 | 14.18 | -0.31 | -2.14% | 14.14 | 14.48 | 101664 | 14495.81 | 3.53% | 0.00 |
| 2025-12-30 | 14.60 | 14.49 | -0.15 | -1.02% | 14.44 | 14.80 | 92414 | 13462.90 | 3.21% | 0.00 |
| 2025-12-29 | 14.91 | 14.64 | -0.27 | -1.81% | 14.53 | 14.97 | 82475 | 12112.58 | 2.86% | 0.00 |
| 2025-12-26 | 15.26 | 14.91 | -0.26 | -1.71% | 14.90 | 15.26 | 80564 | 12082.43 | 2.80% | 0.00 |
| 2025-12-25 | 15.08 | 15.17 | 0.17 | 1.13% | 14.88 | 15.25 | 74252 | 11196.50 | 2.58% | 4.00 |
| 2025-12-24 | 14.60 | 15.00 | 0.52 | 3.59% | 14.52 | 15.10 | 101759 | 15161.66 | 3.53% | 0.00 |
| 2025-12-23 | 14.67 | 14.48 | -0.13 | -0.89% | 14.10 | 14.67 | 92250 | 13223.09 | 3.20% | 0.00 |
| 2025-12-22 | 14.45 | 14.61 | 0.15 | 1.04% | 14.41 | 14.70 | 53993 | 7874.27 | 1.87% | 0.00 |
| 2025-12-19 | 14.52 | 14.46 | -0.07 | -0.48% | 14.40 | 14.65 | 59056 | 8555.14 | 2.05% | 0.00 |
| 2025-12-18 | 14.28 | 14.53 | 0.25 | 1.75% | 14.08 | 14.73 | 95350 | 13879.30 | 3.31% | 0.00 |
| 2025-12-17 | 14.22 | 14.28 | 0.07 | 0.49% | 13.91 | 14.30 | 89127 | 12556.69 | 3.09% | 0.00 |
| 2025-12-16 | 14.88 | 14.21 | -0.79 | -5.27% | 14.19 | 14.88 | 110702 | 15983.84 | 3.84% | 0.00 |
| 2025-12-15 | 15.20 | 15.00 | -0.25 | -1.64% | 14.68 | 15.30 | 134348 | 20098.88 | 4.66% | 0.00 |
| 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 |
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。
