| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 15.40 | 15.45 | 0.05 | 0.32% | 15.34 | 15.74 | 12786 | 1984.30 | 1.26% | 0.00 |
| 2025-04-01 | 15.05 | 15.40 | 0.35 | 2.33% | 15.05 | 15.65 | 22067 | 3409.27 | 2.17% | 0.00 |
| 2025-03-31 | 15.12 | 15.05 | -0.09 | -0.59% | 14.76 | 15.13 | 16458 | 2457.15 | 1.62% | 0.00 |
| 2025-03-28 | 15.51 | 15.14 | -0.41 | -2.64% | 15.04 | 15.56 | 16342 | 2486.45 | 1.60% | 0.00 |
| 2025-03-27 | 15.72 | 15.55 | -0.18 | -1.14% | 15.24 | 15.78 | 16505 | 2561.95 | 1.62% | 0.00 |
| 2025-03-26 | 15.26 | 15.73 | 0.37 | 2.41% | 15.26 | 15.86 | 24893 | 3910.21 | 2.44% | 0.00 |
| 2025-03-25 | 15.29 | 15.36 | 0.07 | 0.46% | 14.96 | 15.47 | 19340 | 2945.31 | 1.90% | 0.00 |
| 2025-03-24 | 15.74 | 15.29 | -0.60 | -3.78% | 14.79 | 15.89 | 26422 | 4048.96 | 2.59% | 0.00 |
| 2025-03-21 | 16.17 | 15.89 | -0.32 | -1.97% | 15.76 | 16.20 | 20830 | 3318.92 | 2.05% | 0.00 |
| 2025-03-20 | 16.15 | 16.21 | 0.06 | 0.37% | 15.93 | 16.51 | 33071 | 5346.36 | 3.25% | 0.00 |
| 2025-03-19 | 16.10 | 16.15 | 0.11 | 0.69% | 15.82 | 16.24 | 32848 | 5267.77 | 3.23% | 0.00 |
| 2025-03-18 | 15.53 | 16.04 | 0.53 | 3.42% | 15.47 | 16.13 | 35200 | 5579.93 | 3.46% | 0.00 |
| 2025-03-17 | 15.55 | 15.51 | 0.02 | 0.13% | 15.35 | 15.60 | 14160 | 2190.18 | 1.39% | 0.00 |
| 2025-03-14 | 15.16 | 15.49 | 0.24 | 1.57% | 15.04 | 15.52 | 24156 | 3699.69 | 2.37% | 0.00 |
| 2025-03-13 | 15.27 | 15.25 | -0.01 | -0.07% | 14.93 | 15.30 | 18242 | 2753.26 | 1.79% | 0.00 |
| 2025-03-12 | 15.26 | 15.26 | 0.00 | 0.00% | 15.18 | 15.34 | 13443 | 2051.00 | 1.32% | 0.00 |
| 2025-03-11 | 15.05 | 15.26 | 0.10 | 0.66% | 14.98 | 15.28 | 12854 | 1945.54 | 1.26% | 0.00 |
| 2025-03-10 | 15.20 | 15.16 | -0.04 | -0.26% | 15.02 | 15.33 | 23926 | 3626.12 | 2.35% | 0.00 |
| 2025-03-07 | 15.26 | 15.20 | -0.08 | -0.52% | 15.09 | 15.35 | 14711 | 2239.71 | 1.44% | 0.00 |
| 2025-03-06 | 15.07 | 15.28 | 0.21 | 1.39% | 15.07 | 15.33 | 22793 | 3470.19 | 2.24% | 0.00 |
| 2025-03-05 | 15.11 | 15.07 | -0.02 | -0.13% | 14.81 | 15.17 | 13029 | 1953.66 | 1.28% | 0.00 |
| 2025-03-04 | 14.95 | 15.09 | 0.18 | 1.21% | 14.80 | 15.11 | 12179 | 1830.27 | 1.20% | 0.00 |
| 2025-03-03 | 14.83 | 14.91 | 0.14 | 0.95% | 14.77 | 15.12 | 13832 | 2073.77 | 1.36% | 0.00 |
| 2025-02-28 | 15.12 | 14.77 | -0.34 | -2.25% | 14.72 | 15.12 | 16193 | 2409.35 | 1.59% | 0.00 |
| 2025-02-27 | 15.18 | 15.11 | -0.06 | -0.40% | 14.80 | 15.23 | 17106 | 2570.82 | 1.68% | 0.00 |
| 2025-02-26 | 15.13 | 15.17 | 0.09 | 0.60% | 15.00 | 15.25 | 17035 | 2583.68 | 1.67% | 0.00 |
| 2025-02-25 | 15.14 | 15.08 | -0.16 | -1.05% | 14.99 | 15.20 | 13582 | 2048.57 | 1.33% | 0.00 |
| 2025-02-24 | 15.02 | 15.24 | 0.16 | 1.06% | 14.98 | 15.25 | 14451 | 2189.83 | 1.42% | 0.00 |
| 2025-02-21 | 15.16 | 15.08 | -0.08 | -0.53% | 14.88 | 15.21 | 14515 | 2179.87 | 1.43% | 0.00 |
| 2025-02-20 | 14.95 | 15.16 | 0.22 | 1.47% | 14.84 | 15.16 | 12796 | 1925.62 | 1.26% | 0.00 |
| 2025-02-19 | 14.65 | 14.94 | 0.32 | 2.19% | 14.62 | 14.94 | 10487 | 1557.17 | 1.03% | 57.00 |
| 2025-02-18 | 15.04 | 14.62 | -0.45 | -2.99% | 14.57 | 15.18 | 12504 | 1853.25 | 1.23% | 0.00 |
| 2025-02-17 | 14.78 | 15.07 | 0.29 | 1.96% | 14.73 | 15.15 | 15027 | 2254.98 | 1.48% | 0.00 |
| 2025-02-14 | 14.73 | 14.78 | 0.10 | 0.68% | 14.67 | 14.88 | 9873 | 1457.39 | 0.97% | 0.00 |
| 2025-02-13 | 15.05 | 14.68 | -0.32 | -2.13% | 14.68 | 15.14 | 14872 | 2214.22 | 1.46% | 0.00 |
| 2025-02-12 | 15.01 | 15.00 | -0.01 | -0.07% | 14.83 | 15.16 | 9472 | 1417.55 | 0.93% | 0.00 |
| 2025-02-11 | 14.94 | 15.01 | 0.07 | 0.47% | 14.80 | 15.05 | 12630 | 1884.43 | 1.24% | 0.00 |
| 2025-02-10 | 14.97 | 14.94 | 0.05 | 0.34% | 14.80 | 14.97 | 11314 | 1685.04 | 1.11% | 0.00 |
| 2025-02-07 | 14.98 | 14.89 | -0.06 | -0.40% | 14.70 | 15.09 | 17014 | 2545.47 | 1.67% | 0.00 |
| 2025-02-06 | 14.80 | 14.95 | 0.17 | 1.15% | 14.70 | 14.97 | 13357 | 1980.86 | 1.31% | 0.00 |
| 2025-02-05 | 14.78 | 14.78 | 0.13 | 0.89% | 14.65 | 14.87 | 12671 | 1873.48 | 1.24% | 0.00 |
| 2025-01-27 | 14.57 | 14.65 | 0.10 | 0.69% | 14.40 | 14.83 | 16029 | 2355.07 | 1.57% | 0.00 |
| 2025-01-24 | 14.30 | 14.55 | 0.25 | 1.75% | 14.10 | 14.57 | 15754 | 2257.77 | 1.55% | 0.00 |
| 2025-01-23 | 14.26 | 14.30 | 0.23 | 1.63% | 14.22 | 14.54 | 15201 | 2188.82 | 1.49% | 0.00 |
| 2025-01-22 | 14.15 | 14.07 | -0.19 | -1.33% | 13.97 | 14.26 | 11028 | 1556.78 | 1.08% | 0.00 |
| 2025-01-21 | 14.48 | 14.26 | 0.01 | 0.07% | 14.07 | 14.56 | 12502 | 1779.84 | 1.23% | 0.00 |
| 2025-01-20 | 14.19 | 14.25 | 0.32 | 2.30% | 13.98 | 14.30 | 16859 | 2395.45 | 1.66% | 0.00 |
| 2025-01-17 | 14.06 | 13.93 | -0.06 | -0.43% | 13.81 | 14.06 | 8871 | 1236.82 | 0.87% | 0.00 |
| 2025-01-16 | 14.16 | 13.99 | -0.01 | -0.07% | 13.85 | 14.23 | 11658 | 1640.92 | 1.14% | 0.00 |
| 2025-01-15 | 14.12 | 14.00 | -0.10 | -0.71% | 13.92 | 14.19 | 14915 | 2091.86 | 1.46% | 0.00 |
| 2025-01-14 | 13.49 | 14.10 | 0.65 | 4.83% | 13.49 | 14.11 | 16506 | 2285.91 | 1.62% | 0.00 |
| 2025-01-13 | 13.22 | 13.45 | 0.18 | 1.36% | 12.88 | 13.60 | 13180 | 1747.34 | 1.29% | 0.00 |
| 2025-01-10 | 13.74 | 13.27 | -0.43 | -3.14% | 13.26 | 13.81 | 12296 | 1660.32 | 1.21% | 0.00 |
| 2025-01-09 | 13.65 | 13.70 | 0.05 | 0.37% | 13.58 | 13.87 | 14248 | 1955.90 | 1.40% | 0.00 |
| 2025-01-08 | 13.60 | 13.65 | -0.06 | -0.44% | 13.14 | 13.81 | 21622 | 2912.65 | 2.12% | 0.00 |
| 2025-01-07 | 13.11 | 13.71 | 0.58 | 4.42% | 13.11 | 13.71 | 17526 | 2356.38 | 1.72% | 0.00 |
| 2025-01-06 | 13.16 | 13.13 | -0.02 | -0.15% | 12.37 | 13.34 | 18696 | 2431.19 | 1.84% | 0.00 |
| 2025-01-03 | 13.81 | 13.15 | -0.54 | -3.94% | 13.05 | 13.86 | 21837 | 2934.41 | 2.14% | 0.00 |
| 2025-01-02 | 13.94 | 13.69 | -0.24 | -1.72% | 13.55 | 14.30 | 19882 | 2776.33 | 1.95% | 0.00 |
| 2024-12-31 | 14.45 | 13.93 | -0.42 | -2.93% | 13.88 | 14.52 | 18857 | 2659.85 | 1.85% | 0.00 |
| 2024-12-30 | 14.58 | 14.35 | -0.37 | -2.51% | 14.06 | 14.63 | 17514 | 2520.90 | 1.72% | 0.00 |
| 2024-12-27 | 14.49 | 14.72 | 0.26 | 1.80% | 14.35 | 14.82 | 10882 | 1598.09 | 1.07% | 0.00 |
| 2024-12-26 | 14.24 | 14.46 | 0.23 | 1.62% | 14.20 | 14.55 | 15579 | 2251.90 | 1.53% | 0.00 |
| 2024-12-25 | 14.68 | 14.23 | -0.53 | -3.59% | 14.03 | 14.83 | 22899 | 3261.54 | 2.25% | 0.00 |
| 2024-12-24 | 14.62 | 14.76 | 0.13 | 0.89% | 14.55 | 15.01 | 16687 | 2467.05 | 1.64% | 0.00 |
| 2024-12-23 | 15.77 | 14.63 | -1.07 | -6.82% | 14.54 | 15.77 | 26703 | 4005.86 | 2.62% | 0.00 |
| 2024-12-20 | 15.44 | 15.70 | 0.23 | 1.49% | 15.37 | 15.89 | 15328 | 2405.06 | 1.50% | 0.00 |
| 2024-12-19 | 15.40 | 15.47 | -0.03 | -0.19% | 15.18 | 15.54 | 14968 | 2298.19 | 1.47% | 0.00 |
| 2024-12-18 | 15.74 | 15.50 | -0.21 | -1.34% | 15.22 | 15.88 | 20537 | 3196.18 | 2.02% | 0.00 |
| 2024-12-17 | 16.50 | 15.71 | -0.81 | -4.90% | 15.65 | 16.54 | 20397 | 3257.75 | 2.00% | 0.00 |
| 2024-12-16 | 16.43 | 16.52 | 0.09 | 0.55% | 16.26 | 16.69 | 20136 | 3331.12 | 1.98% | 0.00 |
| 2024-12-13 | 16.64 | 16.43 | -0.25 | -1.50% | 16.32 | 16.64 | 15395 | 2536.99 | 1.51% | 0.00 |
| 2024-12-12 | 16.54 | 16.68 | 0.09 | 0.54% | 16.51 | 16.75 | 18216 | 3027.68 | 1.79% | 0.00 |
| 2024-12-11 | 16.68 | 16.59 | -0.01 | -0.06% | 16.41 | 16.71 | 16843 | 2787.29 | 1.65% | 0.00 |
| 2024-12-10 | 16.88 | 16.60 | 0.03 | 0.18% | 16.57 | 17.05 | 33395 | 5610.79 | 3.28% | 0.00 |
| 2024-12-09 | 16.28 | 16.57 | 0.26 | 1.59% | 16.19 | 16.80 | 33842 | 5577.32 | 3.32% | 0.00 |
| 2024-12-06 | 16.33 | 16.31 | -0.03 | -0.18% | 16.08 | 16.46 | 18768 | 3047.64 | 1.84% | 0.00 |
| 2024-12-05 | 16.14 | 16.34 | 0.20 | 1.24% | 16.04 | 16.50 | 26967 | 4399.03 | 2.65% | 0.00 |
| 2024-12-04 | 16.57 | 16.14 | -0.26 | -1.59% | 16.00 | 16.80 | 33162 | 5398.52 | 3.26% | 0.00 |
| 2024-12-03 | 16.95 | 16.40 | -0.01 | -0.06% | 16.33 | 17.25 | 40861 | 6818.59 | 4.01% | 0.00 |
华信新材(300717)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。
