| 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 | 18.30 | 18.45 | 0.02 | 0.11% | 18.27 | 18.63 | 34158 | 6322.99 | 0.53% | 0.00 |
| 2025-12-17 | 18.30 | 18.43 | 0.07 | 0.38% | 18.15 | 18.50 | 40678 | 7468.65 | 0.63% | 0.00 |
| 2025-12-16 | 18.31 | 18.36 | 0.03 | 0.16% | 18.18 | 18.57 | 50016 | 9192.61 | 0.77% | 0.00 |
| 2025-12-15 | 18.39 | 18.33 | -0.18 | -0.97% | 18.29 | 18.63 | 68816 | 12712.68 | 1.06% | 0.00 |
| 2025-12-12 | 18.84 | 18.51 | -0.37 | -1.96% | 18.51 | 18.95 | 105888 | 19749.52 | 1.63% | 0.00 |
| 2025-12-11 | 19.28 | 18.88 | -0.46 | -2.38% | 18.80 | 19.30 | 61624 | 11727.97 | 0.95% | 0.00 |
| 2025-12-10 | 19.22 | 19.34 | 0.12 | 0.62% | 19.12 | 19.78 | 80654 | 15668.90 | 1.24% | 0.00 |
| 2025-12-09 | 18.91 | 19.22 | 0.20 | 1.05% | 18.90 | 19.54 | 73851 | 14228.97 | 1.14% | 0.00 |
| 2025-12-08 | 18.72 | 19.02 | 0.12 | 0.63% | 18.72 | 19.05 | 54219 | 10247.42 | 0.84% | 0.00 |
| 2025-12-05 | 18.48 | 18.90 | 0.42 | 2.27% | 18.32 | 19.21 | 62231 | 11690.38 | 0.96% | 5.00 |
| 2025-12-04 | 18.68 | 18.48 | -0.16 | -0.86% | 18.37 | 18.68 | 26203 | 4848.22 | 0.40% | 0.00 |
| 2025-12-03 | 18.99 | 18.64 | -0.31 | -1.64% | 18.54 | 18.99 | 39914 | 7473.65 | 0.62% | 0.00 |
| 2025-12-02 | 19.08 | 18.95 | -0.14 | -0.73% | 18.86 | 19.08 | 25633 | 4858.44 | 0.40% | 0.00 |
| 2025-12-01 | 19.02 | 19.09 | 0.12 | 0.63% | 18.88 | 19.17 | 33690 | 6418.76 | 0.52% | 0.00 |
| 2025-11-28 | 18.90 | 18.97 | 0.12 | 0.64% | 18.75 | 18.98 | 25702 | 4852.23 | 0.40% | 0.00 |
| 2025-11-27 | 18.85 | 18.85 | -0.04 | -0.21% | 18.80 | 19.02 | 23318 | 4412.59 | 0.36% | 0.00 |
| 2025-11-26 | 18.99 | 18.89 | -0.11 | -0.58% | 18.87 | 19.23 | 32658 | 6222.35 | 0.50% | 0.00 |
| 2025-11-25 | 18.92 | 19.00 | 0.17 | 0.90% | 18.78 | 19.10 | 36377 | 6911.00 | 0.56% | 0.00 |
| 2025-11-24 | 18.85 | 18.83 | -0.02 | -0.11% | 18.64 | 18.97 | 40217 | 7560.93 | 0.62% | 0.00 |
| 2025-11-21 | 19.50 | 18.85 | -0.74 | -3.78% | 18.81 | 19.70 | 60859 | 11610.18 | 0.94% | 0.00 |
| 2025-11-20 | 19.96 | 19.59 | -0.31 | -1.56% | 19.55 | 19.98 | 39269 | 7760.04 | 0.61% | 0.00 |
| 2025-11-19 | 20.08 | 19.90 | -0.24 | -1.19% | 19.80 | 20.19 | 40559 | 8086.37 | 0.63% | 0.00 |
| 2025-11-18 | 20.39 | 20.14 | -0.27 | -1.32% | 20.00 | 20.43 | 53901 | 10877.70 | 0.83% | 0.00 |
| 2025-11-17 | 20.43 | 20.41 | 0.00 | 0.00% | 20.15 | 20.67 | 58173 | 11858.00 | 0.90% | 0.00 |
| 2025-11-14 | 20.21 | 20.41 | 0.11 | 0.54% | 20.20 | 20.74 | 65568 | 13442.66 | 1.01% | 4.00 |
| 2025-11-13 | 20.29 | 20.30 | 0.01 | 0.05% | 20.23 | 20.40 | 47028 | 9548.04 | 0.73% | 0.00 |
| 2025-11-12 | 20.11 | 20.29 | 0.18 | 0.90% | 20.01 | 20.36 | 50956 | 10305.49 | 0.79% | 0.00 |
| 2025-11-11 | 20.08 | 20.11 | -0.05 | -0.25% | 19.89 | 20.14 | 50313 | 10069.23 | 0.78% | 0.00 |
| 2025-11-10 | 19.65 | 20.16 | 0.50 | 2.54% | 19.60 | 20.32 | 67309 | 13466.46 | 1.04% | 0.00 |
| 2025-11-07 | 19.57 | 19.66 | 0.09 | 0.46% | 19.48 | 19.92 | 46105 | 9093.09 | 0.71% | 0.00 |
| 2025-11-06 | 19.45 | 19.57 | 0.11 | 0.57% | 19.43 | 19.63 | 39945 | 7813.36 | 1.21% | 0.00 |
| 2025-11-05 | 19.22 | 19.46 | 0.10 | 0.52% | 19.21 | 19.49 | 33171 | 6428.43 | 1.01% | 0.00 |
| 2025-11-04 | 19.45 | 19.36 | -0.12 | -0.62% | 19.23 | 19.48 | 38838 | 7508.98 | 1.18% | 0.00 |
| 2025-11-03 | 19.58 | 19.48 | -0.07 | -0.36% | 19.36 | 19.64 | 34060 | 6621.83 | 1.04% | 0.00 |
| 2025-10-31 | 19.20 | 19.55 | 0.35 | 1.82% | 19.18 | 19.56 | 45421 | 8831.76 | 1.38% | 0.00 |
| 2025-10-30 | 19.43 | 19.20 | -0.21 | -1.08% | 19.20 | 19.49 | 39957 | 7708.28 | 1.22% | 0.00 |
| 2025-10-29 | 19.50 | 19.41 | -0.01 | -0.05% | 19.28 | 19.56 | 37934 | 7349.29 | 1.15% | 0.00 |
| 2025-10-28 | 19.50 | 19.42 | -0.02 | -0.10% | 19.36 | 19.57 | 34922 | 6785.83 | 1.06% | 0.00 |
| 2025-10-27 | 19.30 | 19.44 | 0.18 | 0.93% | 19.24 | 19.45 | 36216 | 7015.23 | 1.10% | 0.00 |
| 2025-10-24 | 19.30 | 19.26 | -0.04 | -0.21% | 19.19 | 19.38 | 33324 | 6423.83 | 1.01% | 0.00 |
| 2025-10-23 | 19.19 | 19.30 | 0.05 | 0.26% | 19.06 | 19.30 | 24269 | 4650.15 | 0.74% | 0.00 |
| 2025-10-22 | 19.20 | 19.25 | 0.03 | 0.16% | 19.12 | 19.30 | 27338 | 5259.47 | 0.83% | 0.00 |
| 2025-10-21 | 19.08 | 19.22 | 0.18 | 0.95% | 18.98 | 19.26 | 30779 | 5897.26 | 0.94% | 0.00 |
| 2025-10-20 | 19.30 | 19.04 | -0.14 | -0.73% | 18.97 | 19.33 | 44444 | 8486.05 | 1.35% | 0.00 |
| 2025-10-17 | 19.46 | 19.18 | -0.28 | -1.44% | 19.17 | 19.56 | 38834 | 7506.32 | 1.18% | 0.00 |
| 2025-10-16 | 19.58 | 19.46 | -0.16 | -0.82% | 19.36 | 19.66 | 35243 | 6874.39 | 1.07% | 10.00 |
| 2025-10-15 | 19.38 | 19.62 | 0.25 | 1.29% | 19.35 | 19.66 | 37199 | 7273.20 | 1.13% | 0.00 |
| 2025-10-14 | 19.60 | 19.37 | -0.13 | -0.67% | 19.34 | 19.63 | 48602 | 9471.36 | 1.48% | 0.00 |
| 2025-10-13 | 19.54 | 19.50 | -0.52 | -2.60% | 19.28 | 19.70 | 65748 | 12801.30 | 2.00% | 0.00 |
| 2025-10-10 | 19.98 | 20.02 | 0.00 | 0.00% | 19.88 | 20.13 | 42294 | 8462.03 | 1.29% | 0.00 |
| 2025-10-09 | 19.88 | 20.02 | 0.12 | 0.60% | 19.59 | 20.03 | 50727 | 10065.84 | 1.54% | 10.00 |
| 2025-09-30 | 19.77 | 19.90 | 0.16 | 0.81% | 19.73 | 19.99 | 40432 | 8036.44 | 1.23% | 0.00 |
| 2025-09-29 | 19.88 | 19.74 | -0.15 | -0.75% | 19.44 | 19.91 | 60056 | 11771.65 | 1.83% | 0.00 |
| 2025-09-26 | 19.91 | 19.89 | -0.13 | -0.65% | 19.74 | 19.99 | 38866 | 7723.97 | 1.18% | 0.00 |
| 2025-09-25 | 20.12 | 20.02 | -0.19 | -0.94% | 19.99 | 20.25 | 42294 | 8501.24 | 1.29% | 0.00 |
| 2025-09-24 | 20.05 | 20.21 | 0.07 | 0.35% | 20.03 | 20.29 | 62872 | 12670.86 | 1.91% | 0.00 |
| 2025-09-23 | 20.45 | 20.14 | -0.35 | -1.71% | 19.80 | 20.45 | 59444 | 11916.40 | 1.81% | 0.00 |
| 2025-09-22 | 20.61 | 20.49 | -0.07 | -0.34% | 20.26 | 20.71 | 51371 | 10486.88 | 1.56% | 0.00 |
| 2025-09-19 | 20.73 | 20.56 | -0.16 | -0.77% | 20.39 | 20.80 | 54164 | 11141.37 | 1.65% | 0.00 |
| 2025-09-18 | 21.38 | 20.72 | -0.63 | -2.95% | 20.60 | 21.40 | 88597 | 18650.92 | 2.69% | 5.00 |
| 2025-09-17 | 21.37 | 21.35 | -0.01 | -0.05% | 21.17 | 21.45 | 63314 | 13494.61 | 1.93% | 0.00 |
| 2025-09-16 | 21.45 | 21.36 | -0.02 | -0.09% | 21.14 | 21.51 | 58980 | 12556.62 | 1.79% | 0.00 |
| 2025-09-15 | 21.45 | 21.38 | -0.27 | -1.25% | 21.26 | 21.77 | 85946 | 18402.99 | 2.61% | 7.00 |
| 2025-09-12 | 21.98 | 21.65 | -0.33 | -1.50% | 21.63 | 22.19 | 106807 | 23302.00 | 3.25% | 0.00 |
| 2025-09-11 | 20.69 | 21.98 | 1.30 | 6.29% | 20.48 | 22.95 | 233968 | 50962.01 | 7.12% | 0.00 |
| 2025-09-10 | 20.78 | 20.68 | -0.10 | -0.48% | 20.63 | 20.90 | 37976 | 7872.38 | 1.15% | 0.00 |
| 2025-09-09 | 20.79 | 20.78 | -0.02 | -0.10% | 20.65 | 21.00 | 63086 | 13137.12 | 1.92% | 0.00 |
| 2025-09-08 | 20.38 | 20.80 | 0.44 | 2.16% | 20.31 | 21.04 | 89571 | 18617.19 | 2.72% | 0.00 |
| 2025-09-05 | 19.93 | 20.36 | 0.39 | 1.95% | 19.73 | 20.38 | 54793 | 11010.59 | 1.67% | 0.00 |
| 2025-09-04 | 20.19 | 19.97 | -0.15 | -0.75% | 19.67 | 20.38 | 78425 | 15697.13 | 2.38% | 0.00 |
| 2025-09-03 | 20.44 | 20.12 | -0.33 | -1.61% | 20.09 | 20.64 | 60331 | 12220.36 | 1.83% | 0.00 |
| 2025-09-02 | 21.00 | 20.45 | -0.55 | -2.62% | 20.28 | 21.02 | 73155 | 15075.41 | 2.22% | 0.00 |
| 2025-09-01 | 20.83 | 21.00 | 0.21 | 1.01% | 20.59 | 21.04 | 86159 | 17963.00 | 2.62% | 0.00 |
| 2025-08-29 | 20.49 | 20.79 | 0.21 | 1.02% | 20.45 | 20.89 | 77603 | 16079.87 | 2.36% | 0.00 |
| 2025-08-28 | 20.51 | 20.58 | -0.04 | -0.19% | 19.97 | 20.84 | 105700 | 21604.51 | 3.21% | 0.00 |
| 2025-08-27 | 21.26 | 20.62 | -0.68 | -3.19% | 20.61 | 21.43 | 93246 | 19664.84 | 2.84% | 0.00 |
| 2025-08-26 | 21.50 | 21.30 | -0.33 | -1.53% | 21.18 | 21.51 | 109974 | 23448.03 | 3.34% | 0.00 |
| 2025-08-25 | 20.85 | 21.63 | 1.03 | 5.00% | 20.85 | 22.18 | 186347 | 40478.68 | 5.67% | 0.00 |
| 2025-08-22 | 20.53 | 20.60 | -0.04 | -0.19% | 20.43 | 20.65 | 51192 | 10519.25 | 1.56% | 0.00 |
| 2025-08-21 | 20.69 | 20.64 | -0.03 | -0.15% | 20.47 | 20.87 | 68106 | 14084.62 | 2.07% | 0.00 |
华厦眼科(301267)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。
