| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | 38.52 | 38.06 | -0.94 | -2.41% | 37.99 | 38.87 | 50825 | 19492.80 | 3.38% | 0.00 |
| 2025-10-29 | 38.37 | 39.00 | 0.63 | 1.64% | 38.12 | 39.08 | 46929 | 18120.03 | 3.12% | 5.00 |
| 2025-10-28 | 38.60 | 38.37 | -0.21 | -0.54% | 38.21 | 39.06 | 43188 | 16650.31 | 2.87% | 0.00 |
| 2025-10-27 | 38.60 | 38.58 | 0.39 | 1.02% | 38.11 | 39.14 | 46210 | 17828.03 | 3.07% | 4.00 |
| 2025-10-24 | 37.47 | 38.19 | 0.74 | 1.98% | 37.47 | 38.38 | 46948 | 17861.38 | 3.12% | 0.00 |
| 2025-10-23 | 37.65 | 37.45 | -0.46 | -1.21% | 36.80 | 37.70 | 41675 | 15476.85 | 2.77% | 0.00 |
| 2025-10-22 | 37.90 | 37.91 | -0.04 | -0.11% | 37.37 | 38.70 | 45559 | 17346.67 | 3.03% | 2.00 |
| 2025-10-21 | 38.15 | 37.95 | 0.00 | 0.00% | 37.58 | 38.75 | 59553 | 22662.23 | 3.96% | 0.00 |
| 2025-10-20 | 37.99 | 37.95 | 0.69 | 1.85% | 37.38 | 38.37 | 34143 | 12980.41 | 2.27% | 0.00 |
| 2025-10-17 | 38.41 | 37.26 | -1.25 | -3.25% | 37.07 | 38.58 | 43747 | 16489.49 | 2.91% | 1.00 |
| 2025-10-16 | 40.00 | 38.51 | -1.17 | -2.95% | 38.04 | 40.03 | 56778 | 22012.04 | 3.77% | 0.00 |
| 2025-10-15 | 39.65 | 39.68 | 0.03 | 0.08% | 39.01 | 40.17 | 47999 | 19052.47 | 3.19% | 0.00 |
| 2025-10-14 | 41.83 | 39.65 | -2.18 | -5.21% | 39.50 | 42.50 | 63370 | 25734.43 | 4.21% | 1.00 |
| 2025-10-13 | 39.97 | 41.83 | 0.09 | 0.22% | 39.00 | 41.88 | 62735 | 25700.20 | 4.17% | 0.00 |
| 2025-10-10 | 43.13 | 41.74 | -1.39 | -3.22% | 41.51 | 43.33 | 58822 | 24823.44 | 3.91% | 6.00 |
| 2025-10-09 | 42.82 | 43.13 | 0.25 | 0.58% | 42.50 | 44.10 | 66678 | 29013.46 | 4.43% | 4.00 |
| 2025-09-30 | 45.64 | 42.88 | -2.33 | -5.15% | 42.41 | 45.94 | 122778 | 53864.31 | 8.15% | 3.00 |
| 2025-09-29 | 44.66 | 45.21 | 0.61 | 1.37% | 44.41 | 46.17 | 64048 | 28989.30 | 4.25% | 0.00 |
| 2025-09-26 | 46.47 | 44.60 | -2.26 | -4.82% | 44.58 | 46.52 | 82884 | 37723.15 | 5.50% | 0.00 |
| 2025-09-25 | 47.59 | 46.86 | -1.48 | -3.06% | 46.50 | 48.04 | 111371 | 52444.85 | 7.40% | 0.00 |
| 2025-09-24 | 45.30 | 48.34 | 2.87 | 6.31% | 44.60 | 49.20 | 181573 | 86040.23 | 12.06% | 0.00 |
| 2025-09-23 | 48.76 | 45.47 | -1.58 | -3.36% | 44.07 | 49.04 | 149063 | 68783.96 | 9.90% | 2.00 |
| 2025-09-22 | 45.30 | 47.05 | 1.42 | 3.11% | 45.01 | 48.02 | 82961 | 38714.31 | 5.51% | 6.00 |
| 2025-09-19 | 46.68 | 45.63 | -1.75 | -3.69% | 45.60 | 48.00 | 98874 | 45919.22 | 6.57% | 0.00 |
| 2025-09-18 | 47.49 | 47.38 | -0.49 | -1.02% | 46.74 | 50.38 | 146630 | 71361.22 | 9.74% | 0.00 |
| 2025-09-17 | 47.67 | 47.87 | 0.89 | 1.89% | 47.15 | 48.77 | 111438 | 53450.40 | 7.40% | 2.00 |
| 2025-09-16 | 44.01 | 46.98 | 2.79 | 6.31% | 44.01 | 47.00 | 161418 | 74519.68 | 10.72% | 2.00 |
| 2025-09-15 | 44.00 | 44.19 | -0.16 | -0.36% | 44.00 | 45.20 | 51251 | 22893.38 | 3.40% | 3.00 |
| 2025-09-12 | 45.86 | 44.35 | -1.78 | -3.86% | 44.27 | 46.10 | 87311 | 39344.70 | 5.80% | 2.00 |
| 2025-09-11 | 44.25 | 46.13 | 1.23 | 2.74% | 43.57 | 46.25 | 101540 | 45843.22 | 6.74% | 3.00 |
| 2025-09-10 | 44.13 | 44.90 | 0.71 | 1.61% | 44.10 | 46.66 | 98165 | 44795.30 | 6.52% | 4.00 |
| 2025-09-09 | 45.00 | 44.19 | -1.41 | -3.09% | 44.09 | 45.61 | 59299 | 26524.46 | 3.94% | 0.00 |
| 2025-09-08 | 43.61 | 45.60 | 1.66 | 3.78% | 43.52 | 46.20 | 88711 | 40324.68 | 5.89% | 0.00 |
| 2025-09-05 | 42.33 | 43.94 | 1.87 | 4.44% | 42.16 | 43.96 | 67333 | 29201.63 | 4.47% | 0.00 |
| 2025-09-04 | 43.34 | 42.07 | -1.27 | -2.93% | 41.11 | 43.79 | 86133 | 36624.45 | 5.72% | 3.00 |
| 2025-09-03 | 46.38 | 43.34 | -3.27 | -7.02% | 43.10 | 46.39 | 97990 | 43540.54 | 6.51% | 0.00 |
| 2025-09-02 | 46.60 | 46.61 | 0.36 | 0.78% | 44.70 | 48.45 | 149956 | 69960.16 | 9.96% | 0.00 |
| 2025-09-01 | 45.76 | 46.25 | 0.53 | 1.16% | 45.45 | 46.90 | 62441 | 28838.45 | 4.15% | 0.00 |
| 2025-08-29 | 46.75 | 45.72 | -1.26 | -2.68% | 45.33 | 46.76 | 86588 | 39690.25 | 5.75% | 0.00 |
| 2025-08-28 | 45.88 | 46.98 | 0.58 | 1.25% | 45.43 | 48.88 | 104360 | 48886.75 | 6.93% | 0.00 |
| 2025-08-27 | 47.97 | 46.40 | -1.14 | -2.40% | 46.35 | 48.88 | 96376 | 46184.60 | 6.40% | 0.00 |
| 2025-08-26 | 48.83 | 47.54 | -1.71 | -3.47% | 47.41 | 48.88 | 104775 | 50191.31 | 6.96% | 0.00 |
| 2025-08-25 | 49.53 | 49.25 | -1.47 | -2.90% | 48.40 | 50.93 | 149557 | 73992.23 | 9.93% | 9.00 |
| 2025-08-22 | 48.17 | 50.72 | 2.07 | 4.25% | 47.86 | 51.79 | 137851 | 69542.52 | 9.77% | 0.00 |
| 2025-08-21 | 51.00 | 48.65 | -1.97 | -3.89% | 48.20 | 51.00 | 114530 | 56468.18 | 8.12% | 3.00 |
| 2025-08-20 | 50.30 | 50.62 | -1.38 | -2.65% | 49.12 | 51.21 | 174330 | 87082.00 | 12.35% | 0.00 |
| 2025-08-19 | 46.61 | 52.00 | 5.20 | 11.11% | 45.00 | 52.50 | 234514 | 114658.42 | 16.62% | 2.00 |
| 2025-08-18 | 48.26 | 46.80 | 0.00 | 0.00% | 46.38 | 48.26 | 111507 | 52453.66 | 7.90% | 1.00 |
| 2025-08-15 | 44.81 | 46.80 | 1.80 | 4.00% | 44.65 | 47.08 | 138119 | 63468.66 | 9.79% | 0.21 |
| 2025-08-14 | 47.50 | 45.00 | -2.52 | -5.30% | 44.95 | 47.50 | 134363 | 61401.07 | 9.52% | 0.00 |
| 2025-08-13 | 46.20 | 47.52 | 1.37 | 2.97% | 45.51 | 48.48 | 209479 | 99165.83 | 14.84% | 0.00 |
| 2025-08-12 | 46.05 | 46.15 | 0.34 | 0.74% | 45.11 | 46.70 | 105083 | 48227.11 | 7.45% | 0.00 |
| 2025-08-11 | 45.55 | 45.81 | 0.25 | 0.55% | 44.97 | 46.32 | 106949 | 48895.47 | 7.58% | 3.00 |
| 2025-08-08 | 45.50 | 45.56 | -0.43 | -0.93% | 44.56 | 46.35 | 144092 | 65160.52 | 10.21% | 0.00 |
| 2025-08-07 | 47.00 | 45.99 | -0.91 | -1.94% | 45.10 | 47.01 | 141205 | 64635.00 | 10.01% | 9.00 |
| 2025-08-06 | 45.50 | 46.90 | 1.41 | 3.10% | 44.92 | 47.17 | 179011 | 83437.60 | 12.69% | 13.00 |
| 2025-08-05 | 45.29 | 45.49 | 0.60 | 1.34% | 44.71 | 46.77 | 180245 | 82357.10 | 12.77% | 3.00 |
| 2025-08-04 | 41.25 | 44.89 | 3.68 | 8.93% | 40.95 | 45.00 | 187453 | 81218.38 | 13.28% | 1.00 |
| 2025-08-01 | 42.45 | 41.21 | -0.70 | -1.67% | 41.11 | 42.75 | 96872 | 40333.93 | 6.86% | 6.00 |
| 2025-07-31 | 42.98 | 41.91 | -1.53 | -3.52% | 41.66 | 43.70 | 133847 | 57103.69 | 9.49% | 0.00 |
| 2025-07-30 | 43.34 | 43.44 | 0.04 | 0.09% | 42.37 | 43.85 | 142362 | 61497.31 | 10.09% | 1.00 |
| 2025-07-29 | 42.16 | 43.40 | 0.86 | 2.02% | 41.44 | 45.00 | 196375 | 86068.23 | 13.92% | 0.00 |
| 2025-07-28 | 42.30 | 42.54 | 0.14 | 0.33% | 41.70 | 43.78 | 193596 | 82799.23 | 13.72% | 0.00 |
| 2025-07-25 | 39.80 | 42.40 | 3.04 | 7.72% | 39.02 | 43.13 | 267104 | 109380.91 | 18.93% | 6.00 |
| 2025-07-24 | 36.22 | 39.36 | 3.11 | 8.58% | 36.12 | 39.80 | 227038 | 87101.88 | 16.09% | 1.00 |
| 2025-07-23 | 36.50 | 36.25 | -0.47 | -1.28% | 36.13 | 37.46 | 55956 | 20375.61 | 3.97% | 3.00 |
| 2025-07-22 | 36.50 | 36.72 | 0.33 | 0.91% | 36.17 | 37.35 | 88399 | 32479.87 | 6.26% | 0.00 |
| 2025-07-21 | 36.88 | 36.39 | -0.23 | -0.63% | 36.21 | 37.27 | 74745 | 27363.64 | 5.30% | 2.00 |
| 2025-07-18 | 36.85 | 36.62 | 0.08 | 0.22% | 36.21 | 36.87 | 61133 | 22303.85 | 4.33% | 0.00 |
| 2025-07-17 | 36.25 | 36.54 | 0.00 | 0.00% | 36.13 | 36.86 | 74828 | 27320.49 | 5.30% | 13.00 |
| 2025-07-16 | 35.70 | 36.54 | 0.79 | 2.21% | 35.50 | 36.79 | 102297 | 37187.69 | 7.25% | 0.00 |
| 2025-07-15 | 35.50 | 35.75 | -0.20 | -0.56% | 35.20 | 36.05 | 63503 | 22610.78 | 4.50% | 0.00 |
| 2025-07-14 | 35.40 | 35.95 | 0.86 | 2.45% | 34.95 | 36.30 | 101644 | 36357.37 | 7.20% | 0.00 |
| 2025-07-11 | 34.44 | 35.09 | 0.65 | 1.89% | 34.02 | 35.28 | 62529 | 21756.39 | 4.43% | 300.00 |
| 2025-07-10 | 34.55 | 34.44 | 0.11 | 0.32% | 34.12 | 35.08 | 51906 | 17903.72 | 3.68% | 0.00 |
| 2025-07-09 | 34.69 | 34.43 | -0.33 | -0.95% | 34.36 | 35.66 | 66967 | 23421.82 | 4.75% | 0.00 |
| 2025-07-08 | 33.90 | 34.76 | 0.68 | 2.00% | 33.90 | 34.87 | 61146 | 21069.16 | 4.33% | 10.00 |
| 2025-07-07 | 35.50 | 34.08 | -1.15 | -3.26% | 33.84 | 35.50 | 75616 | 25991.54 | 5.36% | 0.00 |
| 2025-07-04 | 35.81 | 35.23 | -0.63 | -1.76% | 35.04 | 35.94 | 60951 | 21568.63 | 4.32% | 0.00 |
| 2025-07-03 | 36.45 | 35.86 | -0.74 | -2.02% | 35.66 | 36.50 | 67361 | 24196.98 | 4.77% | 1.00 |
华辰装备(300809)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。
