| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 32.42 | 31.76 | -0.86 | -2.64% | 31.40 | 32.51 | 16862 | 5360.61 | 3.15% | 0.00 |
| 2025-10-28 | 32.27 | 32.62 | 0.35 | 1.08% | 31.95 | 33.00 | 13007 | 4235.98 | 2.43% | 0.00 |
| 2025-10-27 | 32.51 | 32.27 | -0.02 | -0.06% | 32.00 | 32.65 | 12325 | 3977.41 | 2.30% | 0.00 |
| 2025-10-24 | 31.97 | 32.29 | 0.32 | 1.00% | 31.88 | 32.34 | 10926 | 3519.53 | 2.04% | 0.00 |
| 2025-10-23 | 32.00 | 31.97 | 0.10 | 0.31% | 31.48 | 32.00 | 10153 | 3217.01 | 1.89% | 0.00 |
| 2025-10-22 | 31.97 | 31.87 | -0.12 | -0.38% | 31.59 | 32.12 | 11304 | 3603.03 | 2.11% | 0.00 |
| 2025-10-21 | 31.83 | 31.99 | 0.41 | 1.30% | 31.41 | 32.10 | 9671 | 3082.05 | 1.80% | 0.00 |
| 2025-10-20 | 31.25 | 31.58 | 0.78 | 2.53% | 31.10 | 31.69 | 10796 | 3390.48 | 2.01% | 0.00 |
| 2025-10-17 | 31.69 | 30.80 | -0.89 | -2.81% | 30.78 | 31.88 | 12375 | 3860.48 | 2.31% | 0.00 |
| 2025-10-16 | 32.12 | 31.69 | -0.48 | -1.49% | 31.60 | 32.33 | 9432 | 3003.61 | 1.76% | 0.00 |
| 2025-10-15 | 31.97 | 32.17 | 0.39 | 1.23% | 31.70 | 32.30 | 10065 | 3229.67 | 1.88% | 0.00 |
| 2025-10-14 | 32.42 | 31.78 | -0.47 | -1.46% | 31.66 | 32.68 | 13235 | 4252.87 | 2.47% | 0.00 |
| 2025-10-13 | 32.31 | 32.25 | -0.68 | -2.06% | 31.10 | 32.78 | 13681 | 4397.79 | 2.55% | 0.00 |
| 2025-10-10 | 32.63 | 32.93 | 0.35 | 1.07% | 32.41 | 33.68 | 15871 | 5235.52 | 2.96% | 0.00 |
| 2025-10-09 | 32.31 | 32.58 | 0.24 | 0.74% | 32.05 | 33.30 | 17622 | 5753.90 | 3.29% | 0.00 |
| 2025-09-30 | 32.40 | 32.34 | -0.06 | -0.19% | 32.13 | 32.72 | 10841 | 3510.72 | 2.02% | 0.00 |
| 2025-09-29 | 32.28 | 32.40 | 0.21 | 0.65% | 31.66 | 32.59 | 11110 | 3578.78 | 2.07% | 0.00 |
| 2025-09-26 | 32.30 | 32.19 | -0.26 | -0.80% | 32.01 | 32.89 | 12114 | 3927.75 | 2.26% | 0.00 |
| 2025-09-25 | 32.60 | 32.45 | -0.19 | -0.58% | 32.35 | 33.11 | 13240 | 4328.29 | 2.47% | 0.00 |
| 2025-09-24 | 32.18 | 32.64 | 0.38 | 1.18% | 31.82 | 33.10 | 16075 | 5227.49 | 3.00% | 0.00 |
| 2025-09-23 | 32.39 | 32.26 | -0.13 | -0.40% | 31.25 | 32.45 | 18956 | 6033.00 | 3.54% | 0.00 |
| 2025-09-22 | 32.44 | 32.39 | -0.25 | -0.77% | 32.14 | 32.78 | 12473 | 4037.43 | 2.33% | 0.00 |
| 2025-09-19 | 32.88 | 32.64 | -0.31 | -0.94% | 32.22 | 33.17 | 15889 | 5179.87 | 2.97% | 0.00 |
| 2025-09-18 | 33.87 | 32.95 | -0.91 | -2.69% | 32.72 | 34.12 | 23956 | 8011.31 | 4.47% | 0.00 |
| 2025-09-17 | 34.00 | 33.86 | -0.36 | -1.05% | 33.83 | 34.28 | 14462 | 4922.10 | 2.70% | 0.00 |
| 2025-09-16 | 33.61 | 34.22 | 0.50 | 1.48% | 33.51 | 34.28 | 21623 | 7356.77 | 4.04% | 0.00 |
| 2025-09-15 | 33.40 | 33.72 | 0.34 | 1.02% | 33.40 | 34.25 | 19258 | 6509.45 | 3.59% | 0.00 |
| 2025-09-12 | 34.20 | 33.38 | -0.70 | -2.05% | 33.34 | 34.45 | 23073 | 7802.41 | 4.31% | 0.00 |
| 2025-09-11 | 34.60 | 34.08 | -0.14 | -0.41% | 33.55 | 34.67 | 22307 | 7565.94 | 4.16% | 0.00 |
| 2025-09-10 | 33.00 | 34.22 | 1.02 | 3.07% | 32.77 | 34.30 | 23031 | 7735.91 | 4.30% | 6.00 |
| 2025-09-09 | 33.35 | 33.20 | -0.38 | -1.13% | 32.77 | 33.59 | 18857 | 6264.61 | 3.52% | 0.00 |
| 2025-09-08 | 33.28 | 33.58 | 0.34 | 1.02% | 33.14 | 33.69 | 17102 | 5716.52 | 3.19% | 0.00 |
| 2025-09-05 | 32.85 | 33.24 | 0.39 | 1.19% | 32.56 | 33.30 | 13902 | 4593.93 | 2.59% | 0.00 |
| 2025-09-04 | 33.07 | 32.85 | -0.22 | -0.67% | 32.24 | 33.85 | 20319 | 6740.95 | 3.79% | 0.00 |
| 2025-09-03 | 34.44 | 33.07 | -1.17 | -3.42% | 32.92 | 34.64 | 18463 | 6222.44 | 3.45% | 0.00 |
| 2025-09-02 | 34.84 | 34.24 | -0.63 | -1.81% | 33.40 | 35.07 | 25996 | 8855.04 | 4.85% | 0.00 |
| 2025-09-01 | 34.63 | 34.87 | 0.27 | 0.78% | 34.20 | 35.75 | 23189 | 8101.21 | 4.33% | 0.00 |
| 2025-08-29 | 35.15 | 34.60 | -0.56 | -1.59% | 34.34 | 35.16 | 21320 | 7391.35 | 3.98% | 0.00 |
| 2025-08-28 | 35.43 | 35.16 | -0.39 | -1.10% | 33.96 | 36.75 | 37749 | 13272.61 | 7.04% | 0.00 |
| 2025-08-27 | 36.81 | 35.55 | -1.38 | -3.74% | 35.48 | 37.34 | 33013 | 12066.18 | 6.23% | 0.00 |
| 2025-08-26 | 36.25 | 36.93 | 0.89 | 2.47% | 36.02 | 37.68 | 37990 | 14003.39 | 7.17% | 0.00 |
| 2025-08-25 | 36.27 | 36.04 | -0.12 | -0.33% | 35.90 | 36.55 | 25482 | 9222.56 | 4.81% | 0.00 |
| 2025-08-22 | 36.28 | 36.16 | -0.02 | -0.06% | 35.95 | 36.67 | 17254 | 6242.67 | 3.25% | 0.00 |
| 2025-08-21 | 36.76 | 36.18 | -0.38 | -1.04% | 36.00 | 36.76 | 15976 | 5794.25 | 3.01% | 0.00 |
| 2025-08-20 | 36.44 | 36.56 | 0.11 | 0.30% | 36.03 | 36.63 | 17462 | 6351.21 | 3.29% | 0.00 |
| 2025-08-19 | 36.01 | 36.45 | 0.59 | 1.65% | 35.69 | 36.80 | 22483 | 8149.49 | 4.24% | 0.00 |
| 2025-08-18 | 35.55 | 35.86 | 0.41 | 1.16% | 35.52 | 36.12 | 17338 | 6220.56 | 3.27% | 0.00 |
| 2025-08-15 | 34.85 | 35.45 | 0.60 | 1.72% | 34.85 | 35.96 | 20295 | 7211.23 | 3.83% | 0.00 |
| 2025-08-14 | 35.80 | 34.85 | -0.95 | -2.65% | 34.85 | 36.07 | 19038 | 6717.40 | 3.59% | 0.00 |
| 2025-08-13 | 35.96 | 35.80 | -0.16 | -0.44% | 35.70 | 36.23 | 13025 | 4679.22 | 2.46% | 0.00 |
| 2025-08-12 | 36.23 | 35.96 | -0.07 | -0.19% | 35.68 | 36.25 | 13214 | 4745.01 | 2.49% | 0.00 |
| 2025-08-11 | 35.67 | 36.03 | 0.31 | 0.87% | 35.65 | 36.30 | 16972 | 6117.87 | 3.20% | 0.00 |
| 2025-08-08 | 35.52 | 35.72 | 0.04 | 0.11% | 35.35 | 35.94 | 17831 | 6357.59 | 3.36% | 0.00 |
| 2025-08-07 | 35.82 | 35.68 | -0.09 | -0.25% | 35.61 | 36.08 | 12839 | 4595.88 | 2.42% | 0.00 |
| 2025-08-06 | 35.60 | 35.77 | 0.26 | 0.73% | 35.02 | 35.92 | 14056 | 5010.79 | 2.65% | 0.00 |
| 2025-08-05 | 35.61 | 35.51 | 0.25 | 0.71% | 35.18 | 35.68 | 17438 | 6184.91 | 3.29% | 0.00 |
| 2025-08-04 | 34.50 | 35.26 | 0.70 | 2.03% | 34.27 | 35.27 | 14421 | 5040.56 | 2.72% | 0.00 |
| 2025-08-01 | 34.27 | 34.56 | 0.15 | 0.44% | 34.27 | 34.87 | 15032 | 5199.32 | 2.84% | 0.00 |
| 2025-07-31 | 34.78 | 34.41 | -0.37 | -1.06% | 34.28 | 35.04 | 13659 | 4742.26 | 2.58% | 0.00 |
| 2025-07-30 | 35.14 | 34.78 | -0.43 | -1.22% | 34.43 | 35.29 | 13124 | 4567.31 | 2.48% | 0.00 |
| 2025-07-29 | 35.27 | 35.21 | -0.20 | -0.56% | 34.92 | 35.54 | 15617 | 5485.03 | 2.95% | 0.00 |
| 2025-07-28 | 35.16 | 35.41 | 0.28 | 0.80% | 35.11 | 35.59 | 14046 | 4965.51 | 2.65% | 0.00 |
| 2025-07-25 | 34.89 | 35.13 | 0.24 | 0.69% | 34.74 | 35.20 | 11317 | 3958.85 | 2.13% | 0.00 |
| 2025-07-24 | 35.00 | 34.89 | 0.23 | 0.66% | 34.67 | 35.15 | 13571 | 4729.57 | 2.56% | 0.00 |
| 2025-07-23 | 35.38 | 34.66 | -0.41 | -1.17% | 34.62 | 35.38 | 13715 | 4779.17 | 2.59% | 0.00 |
| 2025-07-22 | 35.12 | 35.07 | -0.05 | -0.14% | 34.90 | 35.42 | 15792 | 5543.74 | 2.98% | 0.00 |
| 2025-07-21 | 35.06 | 35.12 | 0.16 | 0.46% | 34.80 | 35.59 | 17949 | 6308.14 | 3.39% | 0.00 |
| 2025-07-18 | 34.56 | 34.96 | 0.34 | 0.98% | 34.48 | 35.68 | 27031 | 9482.95 | 5.10% | 0.00 |
| 2025-07-17 | 33.83 | 34.62 | 0.84 | 2.49% | 33.67 | 34.68 | 17940 | 6142.38 | 3.38% | 0.00 |
| 2025-07-16 | 33.57 | 33.78 | 0.35 | 1.05% | 33.47 | 34.03 | 12944 | 4372.56 | 2.44% | 0.00 |
| 2025-07-15 | 33.81 | 33.43 | -0.46 | -1.36% | 33.12 | 33.99 | 16634 | 5562.06 | 3.14% | 0.00 |
| 2025-07-14 | 33.98 | 33.89 | -0.02 | -0.06% | 33.70 | 34.03 | 12022 | 4073.01 | 2.27% | 0.00 |
| 2025-07-11 | 33.88 | 33.91 | -0.09 | -0.26% | 33.74 | 34.14 | 17158 | 5814.66 | 3.24% | 0.00 |
| 2025-07-10 | 34.11 | 34.00 | -0.11 | -0.32% | 33.65 | 34.11 | 11991 | 4062.80 | 2.26% | 0.00 |
| 2025-07-09 | 34.32 | 34.11 | -0.21 | -0.61% | 33.85 | 34.61 | 17948 | 6129.51 | 3.39% | 0.00 |
| 2025-07-08 | 34.04 | 34.32 | 0.45 | 1.33% | 33.78 | 34.68 | 17221 | 5918.17 | 3.25% | 0.00 |
| 2025-07-07 | 33.30 | 33.87 | 0.52 | 1.56% | 32.93 | 33.96 | 12550 | 4203.04 | 2.37% | 0.00 |
| 2025-07-04 | 33.90 | 33.35 | -0.85 | -2.49% | 33.31 | 34.30 | 18135 | 6096.38 | 3.42% | 0.00 |
| 2025-07-03 | 35.10 | 34.20 | -0.25 | -0.73% | 34.13 | 35.50 | 32751 | 11361.07 | 6.18% | 0.00 |
| 2025-07-02 | 33.45 | 34.45 | 1.27 | 3.83% | 32.89 | 36.00 | 53243 | 18375.18 | 10.04% | 0.00 |
华安鑫创(300928)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。
