| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.50 | 25.15 | 0.78 | 3.20% | 24.50 | 26.26 | 35030 | 8892.98 | 2.50% | 0.00 |
| 2025-12-17 | 24.21 | 24.37 | 0.12 | 0.49% | 23.94 | 24.40 | 12238 | 2958.31 | 0.87% | 0.00 |
| 2025-12-16 | 24.84 | 24.25 | -0.60 | -2.41% | 24.20 | 24.97 | 16873 | 4128.91 | 1.20% | 0.00 |
| 2025-12-15 | 25.21 | 24.85 | -0.35 | -1.39% | 24.75 | 25.27 | 13011 | 3248.63 | 0.93% | 0.00 |
| 2025-12-12 | 25.20 | 25.20 | 0.08 | 0.32% | 24.93 | 25.66 | 19560 | 4964.08 | 1.39% | 0.00 |
| 2025-12-11 | 25.50 | 25.12 | -0.46 | -1.80% | 25.10 | 25.71 | 17855 | 4518.19 | 1.27% | 0.00 |
| 2025-12-10 | 25.82 | 25.58 | -0.42 | -1.62% | 25.42 | 26.28 | 30443 | 7846.54 | 2.17% | 0.00 |
| 2025-12-09 | 25.07 | 26.00 | 0.91 | 3.63% | 24.96 | 26.53 | 43917 | 11301.43 | 3.13% | 0.00 |
| 2025-12-08 | 25.24 | 25.09 | -0.06 | -0.24% | 25.04 | 25.25 | 16136 | 4052.01 | 1.15% | 0.00 |
| 2025-12-05 | 25.29 | 25.15 | -0.09 | -0.36% | 24.92 | 25.29 | 16352 | 4099.54 | 1.17% | 0.00 |
| 2025-12-04 | 25.29 | 25.24 | -0.05 | -0.20% | 24.94 | 25.60 | 17911 | 4508.13 | 1.28% | 0.00 |
| 2025-12-03 | 26.00 | 25.29 | -0.66 | -2.54% | 25.12 | 26.04 | 23540 | 5978.96 | 1.68% | 0.00 |
| 2025-12-02 | 26.33 | 25.95 | -0.50 | -1.89% | 25.85 | 26.50 | 17349 | 4519.67 | 1.24% | 0.00 |
| 2025-12-01 | 26.20 | 26.45 | 0.45 | 1.73% | 25.97 | 26.66 | 27888 | 7368.99 | 1.99% | 0.00 |
| 2025-11-28 | 25.54 | 26.00 | 0.31 | 1.21% | 25.52 | 26.25 | 19345 | 5025.27 | 1.38% | 0.00 |
| 2025-11-27 | 25.75 | 25.69 | -0.06 | -0.23% | 25.61 | 26.52 | 22969 | 5957.13 | 1.64% | 0.00 |
| 2025-11-26 | 26.17 | 25.75 | -0.45 | -1.72% | 25.72 | 26.47 | 22708 | 5904.69 | 1.62% | 0.00 |
| 2025-11-25 | 25.67 | 26.20 | 0.62 | 2.42% | 25.60 | 26.49 | 37765 | 9927.38 | 2.69% | 0.00 |
| 2025-11-24 | 25.13 | 25.58 | 0.53 | 2.12% | 24.91 | 25.80 | 18883 | 4802.16 | 1.35% | 0.00 |
| 2025-11-21 | 25.88 | 25.05 | -0.88 | -3.39% | 25.05 | 26.15 | 25144 | 6404.77 | 1.79% | 0.00 |
| 2025-11-20 | 26.27 | 25.93 | -0.14 | -0.54% | 25.83 | 26.33 | 14220 | 3702.03 | 1.01% | 0.00 |
| 2025-11-19 | 26.55 | 26.07 | -0.45 | -1.70% | 25.83 | 26.58 | 20808 | 5438.02 | 1.48% | 0.00 |
| 2025-11-18 | 26.05 | 26.52 | 0.55 | 2.12% | 25.90 | 26.57 | 26891 | 7067.22 | 1.93% | 2.00 |
| 2025-11-17 | 26.31 | 25.97 | -0.31 | -1.18% | 25.81 | 26.32 | 15967 | 4163.22 | 1.15% | 0.00 |
| 2025-11-14 | 26.06 | 26.28 | -0.01 | -0.04% | 26.06 | 26.51 | 17263 | 4547.11 | 1.24% | 0.00 |
| 2025-11-13 | 26.04 | 26.29 | 0.39 | 1.51% | 25.63 | 26.67 | 32305 | 8480.10 | 2.32% | 0.00 |
| 2025-11-12 | 25.98 | 25.90 | 0.03 | 0.12% | 25.71 | 26.01 | 10990 | 2839.89 | 0.79% | 0.00 |
| 2025-11-11 | 26.26 | 25.87 | -0.39 | -1.49% | 25.80 | 26.37 | 19760 | 5130.45 | 1.42% | 0.00 |
| 2025-11-10 | 25.83 | 26.26 | 0.49 | 1.90% | 25.77 | 26.40 | 23737 | 6204.51 | 1.70% | 0.00 |
| 2025-11-07 | 25.70 | 25.77 | -0.04 | -0.15% | 25.63 | 25.91 | 13544 | 3492.52 | 0.97% | 0.00 |
| 2025-11-06 | 25.96 | 25.81 | -0.07 | -0.27% | 25.61 | 26.01 | 16252 | 4197.85 | 1.17% | 0.00 |
| 2025-11-05 | 25.62 | 25.88 | -0.04 | -0.15% | 25.55 | 26.02 | 11136 | 2879.51 | 0.80% | 0.00 |
| 2025-11-04 | 26.19 | 25.92 | -0.28 | -1.07% | 25.66 | 26.19 | 17883 | 4623.02 | 1.28% | 0.00 |
| 2025-11-03 | 26.07 | 26.20 | 0.20 | 0.77% | 25.81 | 26.28 | 18500 | 4814.06 | 1.33% | 0.00 |
| 2025-10-31 | 25.66 | 26.00 | 0.35 | 1.36% | 25.55 | 26.17 | 26405 | 6828.47 | 1.90% | 0.00 |
| 2025-10-30 | 26.29 | 25.65 | -0.76 | -2.88% | 25.62 | 26.30 | 32367 | 8356.58 | 2.32% | 0.00 |
| 2025-10-29 | 26.83 | 26.41 | -0.69 | -2.55% | 26.15 | 27.03 | 41631 | 10990.65 | 2.99% | 0.00 |
| 2025-10-28 | 26.69 | 27.10 | 0.39 | 1.46% | 26.41 | 27.50 | 33109 | 8988.21 | 2.38% | 0.00 |
| 2025-10-27 | 26.50 | 26.71 | 0.24 | 0.91% | 26.27 | 26.79 | 25105 | 6669.43 | 1.80% | 0.00 |
| 2025-10-24 | 26.47 | 26.47 | 0.05 | 0.19% | 26.22 | 26.63 | 20424 | 5401.05 | 1.47% | 0.00 |
| 2025-10-23 | 26.70 | 26.42 | -0.29 | -1.09% | 26.05 | 26.70 | 21178 | 5561.56 | 1.52% | 0.00 |
| 2025-10-22 | 26.72 | 26.71 | -0.06 | -0.22% | 26.55 | 27.22 | 25284 | 6770.25 | 1.81% | 0.00 |
| 2025-10-21 | 26.91 | 26.77 | -0.12 | -0.45% | 26.58 | 26.98 | 23482 | 6273.01 | 1.69% | 0.00 |
| 2025-10-20 | 26.88 | 26.89 | 0.34 | 1.28% | 26.60 | 27.22 | 21023 | 5653.33 | 1.51% | 0.00 |
| 2025-10-17 | 27.95 | 26.55 | -1.45 | -5.18% | 26.55 | 28.01 | 36405 | 9875.98 | 2.61% | 0.00 |
| 2025-10-16 | 28.50 | 28.00 | -0.71 | -2.47% | 27.88 | 28.93 | 32458 | 9189.75 | 2.33% | 0.00 |
| 2025-10-15 | 27.43 | 28.71 | 1.55 | 5.71% | 27.11 | 28.76 | 53221 | 14968.28 | 3.83% | 0.00 |
| 2025-10-14 | 28.27 | 27.16 | -0.83 | -2.97% | 27.10 | 28.35 | 34134 | 9457.25 | 2.46% | 0.00 |
| 2025-10-13 | 27.00 | 27.99 | -0.33 | -1.17% | 26.31 | 28.30 | 44894 | 12396.07 | 3.23% | 0.00 |
| 2025-10-10 | 28.00 | 28.32 | 0.15 | 0.53% | 28.00 | 28.82 | 35328 | 10045.33 | 2.54% | 0.00 |
| 2025-10-09 | 28.58 | 28.17 | -0.41 | -1.43% | 28.00 | 28.89 | 41464 | 11772.08 | 2.98% | 2.00 |
| 2025-09-30 | 28.65 | 28.58 | -0.08 | -0.28% | 28.37 | 28.94 | 30453 | 8718.91 | 2.19% | 0.00 |
| 2025-09-29 | 29.49 | 28.66 | -0.90 | -3.04% | 28.11 | 29.49 | 51676 | 14786.75 | 3.72% | 0.00 |
| 2025-09-26 | 29.58 | 29.56 | -0.20 | -0.67% | 28.95 | 30.18 | 43175 | 12768.88 | 3.11% | 0.00 |
| 2025-09-25 | 30.12 | 29.76 | -0.59 | -1.94% | 29.63 | 30.65 | 58498 | 17633.10 | 4.21% | 0.00 |
| 2025-09-24 | 28.91 | 30.35 | 1.53 | 5.31% | 28.66 | 31.46 | 104122 | 31936.51 | 7.49% | 0.00 |
| 2025-09-23 | 29.18 | 28.82 | -0.67 | -2.27% | 28.10 | 29.48 | 44215 | 12682.89 | 3.18% | 0.00 |
| 2025-09-22 | 28.00 | 29.49 | 1.21 | 4.28% | 27.87 | 29.97 | 75944 | 22230.20 | 5.46% | 23.00 |
| 2025-09-19 | 27.77 | 28.28 | 0.38 | 1.36% | 27.61 | 28.30 | 33693 | 9412.52 | 2.42% | 0.00 |
| 2025-09-18 | 28.70 | 27.90 | -0.83 | -2.89% | 27.44 | 28.97 | 61446 | 17396.30 | 4.42% | 0.00 |
| 2025-09-17 | 29.38 | 28.73 | -0.10 | -0.35% | 28.52 | 29.54 | 55708 | 16170.23 | 4.01% | 0.00 |
| 2025-09-16 | 28.33 | 28.83 | 0.83 | 2.96% | 27.88 | 28.95 | 57636 | 16393.86 | 4.15% | 0.00 |
| 2025-09-15 | 27.80 | 28.00 | 0.05 | 0.18% | 27.70 | 28.28 | 36759 | 10300.85 | 2.64% | 0.00 |
| 2025-09-12 | 27.94 | 27.95 | -0.33 | -1.17% | 27.54 | 28.13 | 52267 | 14557.61 | 3.76% | 0.00 |
| 2025-09-11 | 27.86 | 28.28 | 0.58 | 2.09% | 27.30 | 28.73 | 52390 | 14586.43 | 3.77% | 1.00 |
| 2025-09-10 | 27.66 | 27.70 | 0.16 | 0.58% | 27.50 | 28.30 | 33170 | 9229.91 | 2.39% | 0.00 |
| 2025-09-09 | 28.00 | 27.54 | -0.52 | -1.85% | 27.21 | 28.16 | 34125 | 9427.61 | 2.45% | 0.00 |
| 2025-09-08 | 27.92 | 28.06 | -0.04 | -0.14% | 27.66 | 28.25 | 31942 | 8941.78 | 2.30% | 0.00 |
| 2025-09-05 | 27.65 | 28.10 | 0.45 | 1.63% | 27.28 | 28.19 | 33891 | 9431.17 | 2.44% | 0.00 |
| 2025-09-04 | 27.81 | 27.65 | -0.11 | -0.40% | 27.09 | 28.34 | 39119 | 10883.73 | 2.81% | 0.00 |
| 2025-09-03 | 28.94 | 27.76 | -1.12 | -3.88% | 27.64 | 29.14 | 44373 | 12556.49 | 3.19% | 0.00 |
| 2025-09-02 | 29.93 | 28.88 | -1.17 | -3.89% | 28.55 | 30.01 | 51161 | 14847.98 | 3.68% | 0.00 |
| 2025-09-01 | 30.07 | 30.05 | -0.07 | -0.23% | 29.60 | 30.74 | 55117 | 16552.95 | 3.96% | 0.00 |
| 2025-08-29 | 30.95 | 30.12 | -0.54 | -1.76% | 30.09 | 31.03 | 67109 | 20463.64 | 4.83% | 0.00 |
| 2025-08-28 | 31.63 | 30.66 | -1.19 | -3.74% | 29.62 | 32.83 | 108436 | 33497.18 | 7.80% | 0.00 |
| 2025-08-27 | 31.10 | 31.85 | 0.86 | 2.78% | 30.80 | 32.99 | 100837 | 32263.61 | 7.29% | 0.00 |
| 2025-08-26 | 30.80 | 30.99 | 0.03 | 0.10% | 30.20 | 31.69 | 62907 | 19563.77 | 4.55% | 0.00 |
| 2025-08-25 | 31.83 | 30.96 | -0.82 | -2.58% | 30.54 | 32.00 | 87759 | 27171.17 | 6.35% | 0.00 |
| 2025-08-22 | 31.47 | 31.78 | 0.00 | 0.00% | 31.11 | 31.96 | 65627 | 20615.14 | 4.75% | 0.00 |
| 2025-08-21 | 32.42 | 31.78 | -0.44 | -1.37% | 31.52 | 32.57 | 86841 | 27655.12 | 6.28% | 0.00 |
华立科技(301011)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。
