| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 37.85 | 39.22 | 1.00 | 2.62% | 37.40 | 39.70 | 88491 | 34145.60 | 6.27% | 2.00 |
| 2025-04-18 | 38.71 | 38.22 | -0.52 | -1.34% | 37.72 | 39.29 | 66369 | 25420.61 | 4.70% | 5.00 |
| 2025-04-17 | 38.50 | 38.74 | 0.19 | 0.49% | 38.00 | 39.70 | 69102 | 26970.57 | 4.90% | 6.00 |
| 2025-04-16 | 40.23 | 38.55 | -2.09 | -5.14% | 38.08 | 40.70 | 106305 | 41539.48 | 7.53% | 12.00 |
| 2025-04-15 | 39.80 | 40.64 | 0.53 | 1.32% | 39.58 | 41.50 | 109890 | 44359.46 | 7.79% | 9.00 |
| 2025-04-14 | 39.85 | 40.11 | 0.51 | 1.29% | 39.51 | 41.29 | 118430 | 47812.76 | 8.39% | 2.00 |
| 2025-04-11 | 38.02 | 39.60 | 1.10 | 2.86% | 38.02 | 40.56 | 143560 | 56605.34 | 10.17% | 9.00 |
| 2025-04-10 | 39.15 | 38.50 | 0.75 | 1.99% | 38.41 | 40.99 | 197311 | 78416.34 | 13.98% | 9.00 |
| 2025-04-09 | 34.05 | 37.75 | 2.06 | 5.77% | 31.24 | 38.47 | 212224 | 75718.17 | 15.04% | 33.00 |
| 2025-04-08 | 37.37 | 35.69 | -0.44 | -1.22% | 33.99 | 37.73 | 201642 | 72319.17 | 14.29% | 19.00 |
| 2025-04-07 | 40.50 | 36.13 | -9.03 | -20.00% | 36.13 | 41.46 | 190685 | 73626.48 | 13.51% | 0.00 |
| 2025-04-03 | 50.08 | 45.16 | -5.99 | -11.71% | 44.80 | 51.86 | 273267 | 130610.99 | 19.37% | 1.00 |
| 2025-04-02 | 51.94 | 51.15 | -1.84 | -3.47% | 50.11 | 55.39 | 273821 | 144392.16 | 19.40% | 32.00 |
| 2025-04-01 | 55.51 | 52.99 | -2.46 | -4.44% | 51.45 | 56.00 | 276100 | 146887.89 | 19.57% | 26.00 |
| 2025-03-31 | 50.20 | 55.45 | 3.27 | 6.27% | 48.12 | 57.57 | 300794 | 155936.58 | 21.32% | 25.00 |
| 2025-03-28 | 49.01 | 52.18 | 2.69 | 5.44% | 48.38 | 54.93 | 323718 | 164240.39 | 22.94% | 25.00 |
| 2025-03-27 | 50.19 | 49.49 | 0.77 | 1.58% | 47.19 | 53.00 | 347268 | 173741.00 | 24.61% | 33.00 |
| 2025-03-26 | 41.00 | 48.72 | 8.12 | 20.00% | 40.00 | 48.72 | 285911 | 129919.52 | 20.26% | 0.00 |
| 2025-03-25 | 41.40 | 40.60 | -0.72 | -1.74% | 40.48 | 43.60 | 109121 | 45521.87 | 7.73% | 0.00 |
| 2025-03-24 | 42.82 | 41.32 | -1.93 | -4.46% | 39.97 | 43.55 | 140237 | 58599.61 | 9.94% | 1.00 |
| 2025-03-21 | 43.00 | 43.25 | -0.19 | -0.44% | 41.98 | 44.43 | 142847 | 61474.39 | 18.91% | 7.00 |
| 2025-03-20 | 42.65 | 43.44 | 2.69 | 6.60% | 39.83 | 44.38 | 223596 | 94281.30 | 29.60% | 0.00 |
| 2025-03-19 | 40.29 | 40.75 | 0.63 | 1.57% | 39.24 | 41.02 | 132853 | 53418.66 | 17.59% | 0.00 |
| 2025-03-18 | 36.50 | 40.12 | 4.60 | 12.95% | 36.00 | 41.85 | 237641 | 92767.83 | 31.46% | 0.00 |
| 2025-03-17 | 35.55 | 35.52 | 0.07 | 0.20% | 35.11 | 35.98 | 43996 | 15642.31 | 5.82% | 0.00 |
| 2025-03-14 | 34.94 | 35.45 | 0.60 | 1.72% | 34.60 | 35.68 | 50415 | 17729.62 | 6.67% | 2.00 |
| 2025-03-13 | 37.81 | 34.85 | -2.98 | -7.88% | 34.65 | 37.92 | 102850 | 36646.71 | 13.62% | 2.00 |
| 2025-03-12 | 36.75 | 37.83 | 1.83 | 5.08% | 36.75 | 39.76 | 133678 | 51318.75 | 17.70% | 0.00 |
| 2025-03-11 | 35.01 | 36.00 | -0.26 | -0.72% | 35.00 | 36.58 | 67489 | 24146.30 | 8.93% | 0.00 |
| 2025-03-10 | 36.90 | 36.26 | -0.61 | -1.65% | 35.95 | 37.91 | 81049 | 29870.89 | 10.73% | 0.00 |
| 2025-03-07 | 36.23 | 36.87 | 0.28 | 0.77% | 36.18 | 37.80 | 65003 | 24095.62 | 8.61% | 0.00 |
| 2025-03-06 | 36.50 | 36.59 | 0.20 | 0.55% | 36.31 | 37.40 | 46344 | 17011.45 | 6.14% | 3.00 |
| 2025-03-05 | 36.20 | 36.39 | 0.01 | 0.03% | 35.80 | 37.29 | 48871 | 17836.83 | 6.47% | 2.00 |
| 2025-03-04 | 34.88 | 36.38 | 1.28 | 3.65% | 34.80 | 36.66 | 51742 | 18687.50 | 6.85% | 0.00 |
| 2025-03-03 | 35.50 | 35.10 | -0.37 | -1.04% | 34.75 | 35.90 | 43173 | 15256.18 | 5.72% | 0.00 |
| 2025-02-28 | 38.36 | 35.47 | -2.85 | -7.44% | 35.21 | 38.68 | 72354 | 26384.40 | 9.58% | 0.00 |
| 2025-02-27 | 39.50 | 38.32 | -1.09 | -2.77% | 37.14 | 39.79 | 100305 | 38427.41 | 13.28% | 0.00 |
| 2025-02-26 | 39.90 | 39.41 | -0.44 | -1.10% | 39.41 | 42.12 | 113342 | 46185.55 | 15.01% | 0.00 |
| 2025-02-25 | 38.20 | 39.85 | 0.38 | 0.96% | 38.18 | 40.28 | 97008 | 38140.81 | 12.84% | 0.00 |
| 2025-02-24 | 39.06 | 39.47 | -0.23 | -0.58% | 37.86 | 40.95 | 89314 | 35168.64 | 11.82% | 0.00 |
| 2025-02-21 | 38.80 | 39.70 | -0.20 | -0.50% | 38.80 | 40.44 | 114413 | 45288.64 | 15.15% | 1.00 |
| 2025-02-20 | 36.86 | 39.90 | 2.63 | 7.06% | 36.38 | 40.23 | 152807 | 59025.21 | 20.23% | 0.00 |
| 2025-02-19 | 34.48 | 37.27 | 2.69 | 7.78% | 34.18 | 37.28 | 145573 | 53076.89 | 19.27% | 3.00 |
| 2025-02-18 | 32.66 | 34.58 | 1.92 | 5.88% | 32.50 | 35.85 | 126110 | 43793.59 | 16.70% | 0.00 |
| 2025-02-17 | 31.60 | 32.66 | 1.10 | 3.49% | 31.49 | 32.69 | 50948 | 16363.59 | 6.75% | 0.00 |
| 2025-02-14 | 32.65 | 31.56 | -1.18 | -3.60% | 31.23 | 32.89 | 67707 | 21575.24 | 8.96% | 0.00 |
| 2025-02-13 | 34.60 | 32.74 | -2.02 | -5.81% | 32.70 | 35.17 | 70807 | 23828.19 | 9.37% | 0.00 |
| 2025-02-12 | 34.20 | 34.76 | 0.09 | 0.26% | 33.79 | 34.90 | 48093 | 16537.58 | 6.37% | 0.00 |
| 2025-02-11 | 34.22 | 34.67 | 0.66 | 1.94% | 33.62 | 35.18 | 82243 | 28277.55 | 10.89% | 0.00 |
| 2025-02-10 | 34.51 | 34.01 | -0.25 | -0.73% | 33.49 | 34.54 | 61580 | 20852.80 | 8.15% | 0.00 |
| 2025-02-07 | 34.88 | 34.26 | -0.62 | -1.78% | 33.78 | 36.10 | 95785 | 33444.76 | 12.68% | 1.00 |
| 2025-02-06 | 32.89 | 34.88 | 1.90 | 5.76% | 32.80 | 34.89 | 82614 | 28276.97 | 10.94% | 0.00 |
| 2025-02-05 | 32.60 | 32.98 | 0.83 | 2.58% | 31.49 | 33.33 | 62526 | 20381.55 | 8.28% | 0.00 |
| 2025-01-27 | 33.50 | 32.15 | -1.82 | -5.36% | 32.10 | 33.97 | 66654 | 21937.59 | 8.82% | 0.00 |
| 2025-01-24 | 33.96 | 33.97 | -0.18 | -0.53% | 33.20 | 34.33 | 77623 | 26301.30 | 10.28% | 21.00 |
| 2025-01-23 | 35.12 | 34.15 | -0.97 | -2.76% | 34.02 | 35.35 | 96103 | 33303.76 | 12.72% | 0.00 |
| 2025-01-22 | 33.89 | 35.12 | 1.48 | 4.40% | 33.41 | 35.58 | 134634 | 46723.53 | 17.82% | 0.00 |
| 2025-01-21 | 32.99 | 33.64 | 1.01 | 3.10% | 32.56 | 33.89 | 96749 | 32183.06 | 12.81% | 0.00 |
| 2025-01-20 | 31.52 | 32.63 | 1.62 | 5.22% | 31.05 | 33.30 | 92607 | 30200.39 | 12.26% | 0.00 |
| 2025-01-17 | 31.29 | 31.01 | -0.38 | -1.21% | 30.54 | 32.11 | 58932 | 18345.24 | 7.80% | 0.00 |
| 2025-01-16 | 32.57 | 31.39 | -1.07 | -3.30% | 31.00 | 33.11 | 77035 | 24541.39 | 10.20% | 0.00 |
| 2025-01-15 | 32.57 | 32.46 | -0.18 | -0.55% | 31.86 | 32.81 | 61728 | 19923.64 | 8.17% | 0.00 |
| 2025-01-14 | 31.35 | 32.64 | 1.05 | 3.32% | 31.09 | 33.13 | 112677 | 36483.09 | 14.92% | 0.00 |
| 2025-01-13 | 29.83 | 31.59 | 0.98 | 3.20% | 29.20 | 32.30 | 105787 | 32878.56 | 14.01% | 1.00 |
| 2025-01-10 | 30.20 | 30.61 | 0.27 | 0.89% | 29.45 | 32.47 | 116715 | 36116.94 | 15.45% | 0.00 |
| 2025-01-09 | 27.27 | 30.34 | 2.66 | 9.61% | 27.27 | 31.03 | 116429 | 34154.42 | 15.41% | 0.00 |
| 2025-01-08 | 27.37 | 27.68 | 0.09 | 0.33% | 26.20 | 28.15 | 55330 | 15104.36 | 7.33% | 0.00 |
| 2025-01-07 | 27.38 | 27.59 | 0.29 | 1.06% | 26.68 | 28.00 | 63389 | 17259.68 | 8.39% | 0.00 |
| 2025-01-06 | 27.53 | 27.30 | -0.23 | -0.84% | 26.51 | 28.38 | 64348 | 17787.62 | 8.52% | 0.00 |
| 2025-01-03 | 31.19 | 27.53 | -3.21 | -10.44% | 27.38 | 31.19 | 84569 | 24321.96 | 11.20% | 0.00 |
| 2025-01-02 | 32.22 | 30.74 | -0.94 | -2.97% | 30.23 | 32.30 | 56967 | 17821.48 | 4.07% | 0.00 |
| 2024-12-31 | 32.88 | 31.68 | -1.02 | -3.12% | 31.49 | 33.22 | 62038 | 19887.81 | 4.44% | 0.00 |
| 2024-12-30 | 33.33 | 32.70 | -1.05 | -3.11% | 32.38 | 34.13 | 62156 | 20649.94 | 4.44% | 1.00 |
| 2024-12-27 | 34.35 | 33.75 | -0.45 | -1.32% | 33.60 | 35.50 | 69592 | 24021.70 | 4.98% | 0.00 |
| 2024-12-26 | 33.68 | 34.20 | 0.47 | 1.39% | 33.03 | 34.73 | 72592 | 24839.70 | 5.19% | 0.00 |
| 2024-12-25 | 33.65 | 33.73 | 0.11 | 0.33% | 32.48 | 34.30 | 74265 | 24869.30 | 5.31% | 0.00 |
| 2024-12-24 | 34.76 | 33.62 | -0.51 | -1.49% | 33.17 | 35.13 | 100782 | 34065.21 | 7.21% | 2.00 |
| 2024-12-23 | 37.48 | 34.13 | -4.63 | -11.95% | 34.09 | 38.38 | 172803 | 61610.57 | 12.36% | 20.00 |
| 2024-12-20 | 33.99 | 38.76 | 5.44 | 16.33% | 33.55 | 39.98 | 225995 | 85277.79 | 16.16% | 0.00 |
| 2024-12-19 | 32.27 | 33.32 | 0.87 | 2.68% | 32.14 | 34.00 | 54621 | 18085.22 | 3.91% | 0.00 |
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。
