| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 27.12 | 27.23 | 0.08 | 0.29% | 26.94 | 27.44 | 64288 | 17496.70 | 4.12% | 0.00 |
| 2025-08-21 | 27.38 | 27.15 | -0.58 | -2.09% | 27.03 | 27.75 | 85880 | 23449.30 | 5.51% | 0.00 |
| 2025-08-20 | 27.47 | 27.73 | 0.85 | 3.16% | 26.60 | 28.20 | 172322 | 47470.20 | 11.06% | 0.00 |
| 2025-08-19 | 26.74 | 26.88 | 0.14 | 0.52% | 26.32 | 26.94 | 62968 | 16767.73 | 4.04% | 0.00 |
| 2025-08-18 | 26.21 | 26.74 | 0.79 | 3.04% | 26.11 | 26.99 | 82915 | 22142.30 | 5.32% | 0.00 |
| 2025-08-15 | 25.95 | 25.95 | 0.20 | 0.78% | 25.73 | 26.08 | 44460 | 11514.64 | 2.85% | 0.00 |
| 2025-08-14 | 26.30 | 25.75 | -0.65 | -2.46% | 25.65 | 26.53 | 52319 | 13578.47 | 3.36% | 0.00 |
| 2025-08-13 | 26.46 | 26.40 | -0.09 | -0.34% | 26.24 | 26.88 | 56366 | 14920.77 | 3.62% | 0.00 |
| 2025-08-12 | 26.94 | 26.49 | -0.45 | -1.67% | 26.26 | 27.05 | 55221 | 14637.89 | 3.54% | 0.00 |
| 2025-08-11 | 26.88 | 26.94 | -0.02 | -0.07% | 26.75 | 27.28 | 60222 | 16251.58 | 3.86% | 77.00 |
| 2025-08-08 | 27.51 | 26.96 | -0.70 | -2.53% | 26.82 | 27.64 | 80432 | 21833.31 | 5.16% | 0.00 |
| 2025-08-07 | 28.40 | 27.66 | -0.55 | -1.95% | 27.50 | 28.40 | 112914 | 31446.76 | 7.24% | 10.00 |
| 2025-08-06 | 27.00 | 28.21 | 0.99 | 3.64% | 26.98 | 28.82 | 145677 | 40805.15 | 9.35% | 0.00 |
| 2025-08-05 | 27.08 | 27.22 | -0.17 | -0.62% | 26.80 | 27.75 | 123272 | 33526.26 | 7.91% | 3.00 |
| 2025-08-04 | 25.90 | 27.39 | 1.29 | 4.94% | 25.85 | 28.08 | 183206 | 49979.04 | 11.75% | 0.00 |
| 2025-08-01 | 25.18 | 26.10 | 1.12 | 4.48% | 24.62 | 26.65 | 114725 | 29645.24 | 7.36% | 45.00 |
| 2025-07-31 | 24.74 | 24.98 | 0.10 | 0.40% | 24.62 | 25.48 | 57534 | 14461.78 | 3.69% | 0.00 |
| 2025-07-30 | 25.46 | 24.88 | -0.58 | -2.28% | 24.58 | 25.54 | 53162 | 13307.54 | 3.41% | 0.00 |
| 2025-07-29 | 24.75 | 25.46 | 0.67 | 2.70% | 24.54 | 25.48 | 61612 | 15402.71 | 3.95% | 1.00 |
| 2025-07-28 | 24.55 | 24.79 | 0.31 | 1.27% | 24.49 | 24.97 | 42492 | 10506.41 | 2.73% | 0.00 |
| 2025-07-25 | 24.37 | 24.48 | 0.10 | 0.41% | 24.21 | 24.66 | 39978 | 9775.07 | 2.56% | 0.00 |
| 2025-07-24 | 23.77 | 24.38 | 0.64 | 2.70% | 23.74 | 24.59 | 68114 | 16565.64 | 4.37% | 1.00 |
| 2025-07-23 | 23.89 | 23.74 | -0.24 | -1.00% | 23.60 | 24.15 | 36506 | 8706.19 | 2.34% | 29.00 |
| 2025-07-22 | 24.05 | 23.98 | -0.07 | -0.29% | 23.80 | 24.44 | 49853 | 11996.66 | 3.20% | 0.00 |
| 2025-07-21 | 23.99 | 24.05 | 0.00 | 0.00% | 23.84 | 24.24 | 43030 | 10341.50 | 2.76% | 0.00 |
| 2025-07-18 | 24.13 | 24.05 | 0.02 | 0.08% | 23.99 | 24.86 | 66829 | 16210.46 | 4.29% | 0.00 |
| 2025-07-17 | 23.28 | 24.03 | 0.77 | 3.31% | 23.02 | 24.04 | 62143 | 14714.19 | 3.99% | 4.00 |
| 2025-07-16 | 22.99 | 23.26 | 0.36 | 1.57% | 22.85 | 23.66 | 65138 | 15212.41 | 4.18% | 10.00 |
| 2025-07-15 | 23.04 | 22.90 | -0.27 | -1.17% | 22.50 | 23.27 | 43730 | 9970.07 | 2.81% | 18.00 |
| 2025-07-14 | 23.32 | 23.17 | -0.13 | -0.56% | 22.85 | 23.46 | 41187 | 9495.73 | 2.64% | 0.00 |
| 2025-07-11 | 22.91 | 23.30 | 0.28 | 1.22% | 22.75 | 23.40 | 52122 | 12057.52 | 3.34% | 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。
