| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 22.59 | 22.53 | -0.09 | -0.40% | 22.44 | 22.79 | 24402 | 5512.41 | 2.90% | 0.00 |
| 2025-12-19 | 22.76 | 22.62 | -0.21 | -0.92% | 22.50 | 23.40 | 32568 | 7403.98 | 3.87% | 0.00 |
| 2025-12-18 | 21.38 | 22.83 | 1.31 | 6.09% | 21.23 | 23.08 | 64285 | 14445.04 | 7.63% | 0.00 |
| 2025-12-17 | 21.88 | 21.52 | -0.40 | -1.82% | 20.95 | 22.39 | 43366 | 9290.68 | 5.15% | 0.00 |
| 2025-12-16 | 22.44 | 21.92 | -0.60 | -2.66% | 21.58 | 22.56 | 40958 | 9016.57 | 4.86% | 0.00 |
| 2025-12-15 | 22.20 | 22.52 | 0.20 | 0.90% | 21.77 | 22.83 | 39426 | 8840.25 | 4.68% | 0.00 |
| 2025-12-12 | 22.61 | 22.32 | -0.43 | -1.89% | 22.20 | 23.32 | 51025 | 11607.99 | 6.06% | 0.00 |
| 2025-12-11 | 23.20 | 22.75 | -0.45 | -1.94% | 22.69 | 23.43 | 27699 | 6350.05 | 3.29% | 0.00 |
| 2025-12-10 | 23.50 | 23.20 | -0.38 | -1.61% | 23.08 | 23.85 | 31518 | 7370.36 | 3.74% | 0.00 |
| 2025-12-09 | 23.89 | 23.58 | -0.04 | -0.17% | 23.53 | 24.08 | 41246 | 9810.26 | 4.90% | 0.00 |
| 2025-12-08 | 23.60 | 23.62 | 0.30 | 1.29% | 23.56 | 24.56 | 54836 | 13099.65 | 6.51% | 0.00 |
| 2025-12-05 | 22.71 | 23.32 | 0.70 | 3.09% | 22.42 | 23.38 | 51869 | 11943.77 | 6.16% | 0.00 |
| 2025-12-04 | 23.06 | 22.62 | -0.53 | -2.29% | 22.52 | 23.72 | 48610 | 11079.36 | 5.77% | 0.00 |
| 2025-12-03 | 23.41 | 23.15 | -0.36 | -1.53% | 22.41 | 23.99 | 75637 | 17460.23 | 8.98% | 0.00 |
| 2025-12-02 | 23.83 | 23.51 | -0.28 | -1.18% | 23.36 | 23.86 | 37491 | 8843.06 | 4.45% | 0.00 |
| 2025-12-01 | 24.12 | 23.79 | -0.08 | -0.34% | 23.67 | 24.46 | 66478 | 15930.40 | 7.89% | 0.00 |
| 2025-11-28 | 22.81 | 23.87 | 1.06 | 4.65% | 22.70 | 24.40 | 91732 | 21738.95 | 10.89% | 0.00 |
| 2025-11-27 | 23.52 | 22.81 | -0.80 | -3.39% | 22.81 | 23.55 | 53980 | 12426.87 | 6.41% | 0.00 |
| 2025-11-26 | 24.20 | 23.61 | -0.75 | -3.08% | 23.54 | 24.28 | 56955 | 13576.28 | 6.76% | 0.00 |
| 2025-11-25 | 24.53 | 24.36 | -0.51 | -2.05% | 24.25 | 24.68 | 84823 | 20759.04 | 10.07% | 0.00 |
| 2025-11-24 | 24.50 | 24.87 | 0.72 | 2.98% | 24.09 | 25.03 | 113531 | 27800.73 | 13.48% | 0.00 |
| 2025-11-21 | 22.92 | 24.15 | 0.80 | 3.43% | 22.23 | 25.00 | 112382 | 26686.57 | 13.34% | 0.00 |
| 2025-11-20 | 22.96 | 23.35 | 0.32 | 1.39% | 22.44 | 23.64 | 41058 | 9500.20 | 4.87% | 0.00 |
| 2025-11-19 | 23.16 | 23.03 | -0.11 | -0.48% | 22.64 | 23.39 | 26394 | 6078.75 | 3.13% | 0.00 |
| 2025-11-18 | 23.21 | 23.14 | -0.13 | -0.56% | 22.91 | 23.26 | 20884 | 4823.41 | 2.48% | 0.00 |
| 2025-11-17 | 22.89 | 23.27 | 0.47 | 2.06% | 22.89 | 23.42 | 27831 | 6465.40 | 3.30% | 0.00 |
| 2025-11-14 | 22.75 | 22.80 | 0.05 | 0.22% | 22.63 | 23.11 | 16851 | 3862.14 | 2.00% | 0.00 |
| 2025-11-13 | 22.60 | 22.75 | 0.11 | 0.49% | 22.48 | 22.86 | 13291 | 3021.68 | 1.58% | 0.00 |
| 2025-11-12 | 22.92 | 22.64 | -0.26 | -1.14% | 22.43 | 22.96 | 18642 | 4214.68 | 2.21% | 0.00 |
| 2025-11-11 | 23.19 | 22.90 | -0.27 | -1.17% | 22.88 | 23.30 | 17234 | 3974.67 | 2.05% | 0.00 |
| 2025-11-10 | 23.32 | 23.17 | -0.16 | -0.69% | 23.16 | 23.46 | 16066 | 3737.00 | 1.91% | 0.00 |
| 2025-11-07 | 23.30 | 23.33 | 0.00 | 0.00% | 23.10 | 23.40 | 16116 | 3745.89 | 1.91% | 0.00 |
| 2025-11-06 | 23.68 | 23.33 | -0.37 | -1.56% | 23.26 | 23.68 | 22285 | 5210.77 | 2.65% | 0.00 |
| 2025-11-05 | 23.70 | 23.70 | -0.10 | -0.42% | 23.56 | 23.90 | 16519 | 3919.56 | 1.96% | 0.00 |
| 2025-11-04 | 24.03 | 23.80 | -0.18 | -0.75% | 23.66 | 24.10 | 19764 | 4704.26 | 2.35% | 0.00 |
| 2025-11-03 | 23.53 | 23.98 | 0.44 | 1.87% | 23.42 | 24.03 | 35421 | 8431.95 | 4.20% | 0.00 |
| 2025-10-31 | 23.16 | 23.54 | 0.46 | 1.99% | 23.02 | 23.86 | 29070 | 6827.91 | 3.45% | 0.00 |
| 2025-10-30 | 23.35 | 23.08 | -0.35 | -1.49% | 23.00 | 23.50 | 30072 | 6988.61 | 3.57% | 0.00 |
| 2025-10-29 | 23.80 | 23.43 | -0.37 | -1.55% | 23.24 | 23.88 | 33045 | 7743.89 | 3.92% | 0.00 |
| 2025-10-28 | 23.30 | 23.80 | 0.50 | 2.15% | 23.12 | 24.14 | 46490 | 11066.62 | 5.52% | 0.00 |
| 2025-10-27 | 22.82 | 23.30 | 0.62 | 2.73% | 22.60 | 23.57 | 40612 | 9392.93 | 4.82% | 0.00 |
| 2025-10-24 | 22.59 | 22.68 | 0.21 | 0.93% | 22.58 | 23.11 | 27761 | 6340.14 | 3.30% | 0.00 |
| 2025-10-23 | 22.44 | 22.47 | 0.03 | 0.13% | 22.03 | 22.55 | 18162 | 4039.27 | 2.16% | 0.00 |
| 2025-10-22 | 22.55 | 22.44 | -0.19 | -0.84% | 22.27 | 22.66 | 16144 | 3631.74 | 1.92% | 0.00 |
| 2025-10-21 | 22.55 | 22.63 | 0.11 | 0.49% | 22.37 | 22.80 | 21813 | 4919.85 | 2.59% | 0.00 |
| 2025-10-20 | 22.16 | 22.52 | 0.52 | 2.36% | 22.16 | 22.62 | 19940 | 4480.67 | 2.37% | 0.00 |
| 2025-10-17 | 22.38 | 22.00 | -0.40 | -1.79% | 22.00 | 22.78 | 20779 | 4640.46 | 2.47% | 0.00 |
| 2025-10-16 | 23.04 | 22.40 | -0.55 | -2.40% | 22.35 | 23.07 | 22355 | 5056.06 | 2.65% | 0.00 |
| 2025-10-15 | 22.81 | 22.95 | 0.14 | 0.61% | 22.56 | 23.15 | 18228 | 4175.63 | 2.16% | 0.00 |
| 2025-10-14 | 23.25 | 22.81 | -0.44 | -1.89% | 22.72 | 23.45 | 25618 | 5918.27 | 3.04% | 0.00 |
| 2025-10-13 | 22.54 | 23.25 | 0.38 | 1.66% | 21.86 | 23.42 | 35341 | 8121.81 | 4.20% | 0.00 |
| 2025-10-10 | 22.96 | 22.87 | -0.07 | -0.31% | 22.77 | 23.16 | 22035 | 5054.86 | 2.62% | 0.00 |
| 2025-10-09 | 23.15 | 22.94 | -0.16 | -0.69% | 22.79 | 23.30 | 25369 | 5836.88 | 1.83% | 0.00 |
| 2025-09-30 | 22.64 | 23.10 | 0.57 | 2.53% | 22.50 | 23.28 | 25918 | 5961.01 | 1.86% | 0.00 |
| 2025-09-29 | 22.34 | 22.53 | 0.24 | 1.08% | 21.84 | 22.62 | 25537 | 5696.23 | 1.84% | 0.00 |
| 2025-09-26 | 22.67 | 22.29 | -0.30 | -1.33% | 22.26 | 22.82 | 22560 | 5078.16 | 1.62% | 0.00 |
| 2025-09-25 | 22.84 | 22.59 | -0.25 | -1.09% | 22.55 | 23.03 | 23345 | 5311.48 | 1.68% | 0.00 |
| 2025-09-24 | 22.50 | 22.84 | 0.29 | 1.29% | 22.21 | 22.92 | 30673 | 6962.79 | 2.21% | 0.00 |
| 2025-09-23 | 23.27 | 22.55 | -0.72 | -3.09% | 21.53 | 23.52 | 61434 | 13597.59 | 4.42% | 0.00 |
| 2025-09-22 | 23.35 | 23.27 | 0.05 | 0.22% | 22.99 | 23.38 | 18270 | 4238.67 | 1.31% | 0.00 |
| 2025-09-19 | 23.79 | 23.22 | -0.47 | -1.98% | 23.12 | 24.03 | 26536 | 6253.58 | 1.91% | 0.00 |
| 2025-09-18 | 23.90 | 23.69 | -0.29 | -1.21% | 23.40 | 24.35 | 39022 | 9331.30 | 2.81% | 0.00 |
| 2025-09-17 | 24.00 | 23.98 | -0.09 | -0.37% | 23.83 | 24.15 | 20766 | 4974.21 | 1.49% | 0.00 |
| 2025-09-16 | 23.71 | 24.07 | 0.26 | 1.09% | 23.66 | 24.07 | 19980 | 4772.48 | 1.44% | 0.00 |
| 2025-09-15 | 23.90 | 23.81 | -0.13 | -0.54% | 23.63 | 23.92 | 20846 | 4956.97 | 1.50% | 0.00 |
| 2025-09-12 | 24.06 | 23.94 | -0.14 | -0.58% | 23.88 | 24.30 | 23407 | 5634.99 | 1.68% | 6.00 |
| 2025-09-11 | 23.87 | 24.08 | 0.22 | 0.92% | 23.53 | 24.12 | 32977 | 7875.88 | 2.37% | 0.00 |
| 2025-09-10 | 24.04 | 23.86 | -0.18 | -0.75% | 23.85 | 24.42 | 23159 | 5576.87 | 1.67% | 8.00 |
| 2025-09-09 | 24.46 | 24.04 | -0.49 | -2.00% | 23.90 | 24.50 | 30724 | 7418.51 | 2.21% | 0.00 |
| 2025-09-08 | 23.61 | 24.53 | 0.93 | 3.94% | 23.58 | 24.62 | 48140 | 11611.76 | 3.46% | 0.00 |
| 2025-09-05 | 23.39 | 23.60 | 0.35 | 1.51% | 23.11 | 23.60 | 27867 | 6523.34 | 2.00% | 0.00 |
| 2025-09-04 | 23.59 | 23.25 | -0.33 | -1.40% | 22.88 | 24.04 | 40745 | 9611.61 | 2.93% | 0.00 |
| 2025-09-03 | 25.10 | 23.58 | -1.58 | -6.28% | 23.50 | 25.27 | 53951 | 13091.36 | 3.88% | 0.00 |
| 2025-09-02 | 25.75 | 25.16 | -0.65 | -2.52% | 24.58 | 25.75 | 45518 | 11366.91 | 3.27% | 0.00 |
| 2025-09-01 | 25.94 | 25.81 | -0.13 | -0.50% | 25.65 | 26.05 | 34000 | 8779.75 | 2.45% | 0.00 |
| 2025-08-29 | 26.18 | 25.94 | -0.39 | -1.48% | 25.81 | 26.45 | 41434 | 10789.64 | 2.98% | 0.00 |
| 2025-08-28 | 26.14 | 26.33 | 0.15 | 0.57% | 25.06 | 26.79 | 70790 | 18373.62 | 5.09% | 0.00 |
| 2025-08-27 | 27.02 | 26.18 | -0.83 | -3.07% | 26.15 | 27.84 | 90499 | 24501.57 | 6.51% | 0.00 |
| 2025-08-26 | 27.03 | 27.01 | -0.22 | -0.81% | 26.69 | 27.48 | 56695 | 15383.25 | 3.64% | 0.00 |
| 2025-08-25 | 27.23 | 27.23 | 0.00 | 0.00% | 26.79 | 27.37 | 83259 | 22581.64 | 5.34% | 0.00 |
华如科技(301302)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。
