| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 63.20 | 63.48 | 1.39 | 2.24% | 60.47 | 67.55 | 243825 | 156171.56 | 24.96% | 79.00 |
| 2025-12-11 | 61.00 | 62.09 | 2.51 | 4.21% | 59.09 | 64.68 | 214811 | 131435.02 | 21.99% | 33.00 |
| 2025-12-10 | 59.00 | 59.58 | -3.19 | -5.08% | 58.00 | 61.30 | 195516 | 116513.37 | 20.02% | 0.00 |
| 2025-12-09 | 54.03 | 62.77 | 10.46 | 20.00% | 54.03 | 62.77 | 290240 | 175792.89 | 29.71% | 0.00 |
| 2025-12-08 | 53.26 | 52.31 | -0.29 | -0.55% | 50.68 | 54.06 | 170491 | 89466.06 | 17.45% | 0.00 |
| 2025-12-05 | 49.65 | 52.60 | 2.81 | 5.64% | 48.83 | 52.60 | 163756 | 83597.58 | 16.76% | 1.00 |
| 2025-12-04 | 46.80 | 49.79 | 1.80 | 3.75% | 46.52 | 51.49 | 147792 | 73026.04 | 15.13% | 0.00 |
| 2025-12-03 | 47.18 | 47.99 | 0.58 | 1.22% | 45.51 | 49.33 | 108892 | 51513.41 | 11.15% | 0.00 |
| 2025-12-02 | 47.00 | 47.41 | -0.15 | -0.32% | 46.66 | 48.46 | 65845 | 31346.35 | 6.74% | 0.00 |
| 2025-12-01 | 48.80 | 47.56 | -0.14 | -0.29% | 47.30 | 48.88 | 85980 | 41239.04 | 8.80% | 2.00 |
| 2025-11-28 | 47.03 | 47.70 | 0.78 | 1.66% | 46.92 | 48.90 | 135082 | 64609.65 | 13.83% | 1.00 |
| 2025-11-27 | 44.52 | 46.92 | 2.36 | 5.30% | 43.86 | 48.94 | 127297 | 59006.66 | 13.03% | 0.00 |
| 2025-11-26 | 46.01 | 44.56 | -0.34 | -0.76% | 44.46 | 46.65 | 57443 | 26066.87 | 5.88% | 0.00 |
| 2025-11-25 | 43.88 | 44.90 | 0.89 | 2.02% | 43.87 | 45.68 | 44849 | 20183.22 | 4.59% | 0.00 |
| 2025-11-24 | 42.00 | 44.01 | 2.30 | 5.51% | 42.00 | 44.14 | 45215 | 19567.83 | 4.63% | 1.00 |
| 2025-11-21 | 43.29 | 41.71 | -1.92 | -4.40% | 41.50 | 43.92 | 36706 | 15522.61 | 3.76% | 0.00 |
| 2025-11-20 | 44.10 | 43.63 | -0.32 | -0.73% | 43.54 | 44.80 | 28917 | 12754.86 | 2.96% | 0.00 |
| 2025-11-19 | 44.63 | 43.95 | -0.77 | -1.72% | 43.88 | 45.20 | 30005 | 13308.15 | 3.07% | 0.00 |
| 2025-11-18 | 45.10 | 44.72 | -0.88 | -1.93% | 44.00 | 45.44 | 33620 | 14967.98 | 3.44% | 0.00 |
| 2025-11-17 | 45.79 | 45.60 | 0.10 | 0.22% | 45.00 | 46.25 | 36002 | 16421.58 | 3.69% | 0.00 |
| 2025-11-14 | 44.82 | 45.50 | 0.14 | 0.31% | 44.23 | 46.43 | 35824 | 16341.79 | 3.67% | 1.00 |
| 2025-11-13 | 44.99 | 45.36 | 0.16 | 0.35% | 44.60 | 46.18 | 42758 | 19478.89 | 4.38% | 0.00 |
| 2025-11-12 | 44.59 | 45.20 | 0.37 | 0.83% | 43.53 | 45.78 | 41257 | 18344.24 | 4.22% | 3.00 |
| 2025-11-11 | 45.50 | 44.83 | -1.27 | -2.75% | 44.78 | 46.38 | 44245 | 20057.34 | 4.53% | 0.00 |
| 2025-11-10 | 46.20 | 46.10 | 0.05 | 0.11% | 45.84 | 47.40 | 58292 | 27196.01 | 5.97% | 0.00 |
| 2025-11-07 | 44.52 | 46.05 | 1.40 | 3.14% | 43.81 | 46.38 | 66170 | 30028.29 | 6.77% | 0.00 |
| 2025-11-06 | 44.80 | 44.65 | 0.02 | 0.04% | 43.83 | 45.20 | 36287 | 16104.80 | 3.71% | 2.00 |
| 2025-11-05 | 44.22 | 44.63 | -0.60 | -1.33% | 44.22 | 45.30 | 32334 | 14511.95 | 3.31% | 0.00 |
| 2025-11-04 | 46.02 | 45.23 | -1.27 | -2.73% | 45.00 | 46.32 | 42882 | 19492.05 | 4.39% | 0.00 |
| 2025-11-03 | 45.81 | 46.50 | 0.28 | 0.61% | 45.30 | 46.58 | 45980 | 21191.89 | 4.71% | 0.00 |
| 2025-10-31 | 47.08 | 46.22 | -1.30 | -2.74% | 45.87 | 47.17 | 77265 | 35847.03 | 7.91% | 0.00 |
| 2025-10-30 | 45.38 | 47.52 | 1.61 | 3.51% | 45.13 | 48.39 | 117931 | 55671.41 | 12.07% | 2.00 |
| 2025-10-29 | 45.00 | 45.91 | 0.63 | 1.39% | 44.80 | 47.19 | 74907 | 34551.39 | 7.67% | 2.00 |
| 2025-10-28 | 44.00 | 45.28 | 0.72 | 1.62% | 43.77 | 45.94 | 77870 | 35231.81 | 7.97% | 0.00 |
| 2025-10-27 | 43.11 | 44.56 | 1.15 | 2.65% | 43.11 | 44.94 | 73935 | 32679.91 | 7.57% | 0.00 |
| 2025-10-24 | 43.80 | 43.41 | 2.08 | 5.03% | 42.88 | 45.67 | 72310 | 31801.75 | 7.40% | 0.00 |
| 2025-10-23 | 41.81 | 41.33 | -1.47 | -3.43% | 40.10 | 42.17 | 42705 | 17430.90 | 4.37% | 1.00 |
| 2025-10-22 | 43.26 | 42.80 | -0.76 | -1.74% | 42.61 | 43.56 | 27120 | 11656.37 | 2.78% | 0.00 |
| 2025-10-21 | 43.18 | 43.56 | 0.29 | 0.67% | 43.17 | 44.26 | 30854 | 13456.11 | 3.16% | 0.00 |
| 2025-10-20 | 42.88 | 43.27 | 1.00 | 2.37% | 42.42 | 43.79 | 32592 | 14077.75 | 3.34% | 0.00 |
| 2025-10-17 | 42.42 | 42.27 | -0.23 | -0.54% | 42.00 | 44.10 | 42485 | 18294.60 | 4.35% | 0.00 |
| 2025-10-16 | 43.72 | 42.50 | -1.60 | -3.63% | 42.16 | 44.23 | 43652 | 18791.39 | 7.34% | 8.00 |
| 2025-10-15 | 43.00 | 44.10 | 1.02 | 2.37% | 42.87 | 44.95 | 55445 | 24435.09 | 9.32% | 11.00 |
| 2025-10-14 | 43.02 | 43.08 | 0.06 | 0.14% | 42.90 | 43.99 | 38300 | 16553.54 | 6.44% | 0.00 |
| 2025-10-13 | 40.30 | 43.02 | 1.29 | 3.09% | 40.01 | 43.29 | 42685 | 17965.94 | 7.18% | 0.00 |
| 2025-10-10 | 42.58 | 41.73 | -0.99 | -2.32% | 41.70 | 42.86 | 32612 | 13747.61 | 5.48% | 0.00 |
| 2025-10-09 | 42.58 | 42.72 | 0.34 | 0.80% | 42.16 | 43.04 | 25657 | 10950.36 | 4.31% | 0.00 |
| 2025-09-30 | 42.00 | 42.38 | 0.38 | 0.90% | 42.00 | 42.80 | 28821 | 12234.30 | 4.85% | 0.00 |
| 2025-09-29 | 41.70 | 42.00 | 0.12 | 0.29% | 41.07 | 42.11 | 27100 | 11315.18 | 4.56% | 0.00 |
| 2025-09-26 | 42.52 | 41.88 | -0.67 | -1.57% | 41.88 | 42.86 | 29090 | 12301.10 | 4.89% | 0.00 |
| 2025-09-25 | 43.20 | 42.55 | -0.49 | -1.14% | 42.54 | 43.76 | 37727 | 16254.17 | 6.34% | 5.00 |
| 2025-09-24 | 42.57 | 43.04 | 0.26 | 0.61% | 42.00 | 43.10 | 32778 | 13957.57 | 5.51% | 0.00 |
| 2025-09-23 | 44.50 | 42.78 | -1.72 | -3.87% | 41.79 | 44.68 | 52783 | 22589.56 | 8.88% | 0.00 |
| 2025-09-22 | 44.57 | 44.50 | 0.12 | 0.27% | 44.14 | 45.05 | 27768 | 12386.28 | 4.67% | 0.00 |
| 2025-09-19 | 45.10 | 44.38 | -1.06 | -2.33% | 44.33 | 45.79 | 40724 | 18343.30 | 6.85% | 4.00 |
| 2025-09-18 | 45.14 | 45.44 | 0.26 | 0.58% | 44.96 | 46.65 | 67436 | 30824.79 | 11.34% | 0.00 |
| 2025-09-17 | 45.09 | 45.18 | -0.03 | -0.07% | 44.73 | 45.90 | 30926 | 14007.70 | 5.20% | 0.00 |
| 2025-09-16 | 43.75 | 45.21 | 1.41 | 3.22% | 43.73 | 45.55 | 46573 | 20861.49 | 7.83% | 0.00 |
| 2025-09-15 | 44.82 | 43.80 | -0.97 | -2.17% | 43.69 | 45.00 | 33273 | 14623.92 | 5.60% | 0.00 |
| 2025-09-12 | 45.25 | 44.77 | -0.58 | -1.28% | 44.40 | 45.51 | 35304 | 15910.56 | 5.94% | 0.00 |
| 2025-09-11 | 43.98 | 45.35 | 1.05 | 2.37% | 43.91 | 45.50 | 46448 | 20945.74 | 7.81% | 0.00 |
| 2025-09-10 | 44.75 | 44.30 | -0.50 | -1.12% | 44.27 | 45.47 | 31443 | 14082.18 | 5.29% | 0.00 |
| 2025-09-09 | 46.66 | 44.80 | -2.40 | -5.08% | 44.71 | 46.95 | 51654 | 23641.76 | 8.69% | 0.00 |
| 2025-09-08 | 45.72 | 47.20 | 1.94 | 4.29% | 45.31 | 47.67 | 56203 | 26093.81 | 9.45% | 12.00 |
| 2025-09-05 | 43.74 | 45.26 | 1.18 | 2.68% | 43.52 | 45.72 | 42407 | 18912.07 | 7.13% | 0.00 |
| 2025-09-04 | 46.88 | 44.08 | -2.70 | -5.77% | 42.58 | 47.25 | 68413 | 30709.49 | 11.50% | 0.00 |
| 2025-09-03 | 48.92 | 46.78 | -2.44 | -4.96% | 46.67 | 48.99 | 65423 | 31133.71 | 11.00% | 2.00 |
| 2025-09-02 | 47.04 | 49.22 | 2.22 | 4.72% | 45.18 | 49.31 | 128010 | 61052.19 | 21.53% | 2.00 |
| 2025-09-01 | 47.50 | 47.00 | -0.68 | -1.43% | 46.80 | 48.14 | 63360 | 29879.51 | 10.65% | 0.00 |
| 2025-08-29 | 48.16 | 47.68 | -1.46 | -2.97% | 47.57 | 49.27 | 82594 | 39769.12 | 13.89% | 4.00 |
| 2025-08-28 | 49.41 | 49.14 | 0.68 | 1.40% | 47.05 | 50.49 | 116757 | 57245.68 | 19.63% | 70.00 |
| 2025-08-27 | 51.50 | 48.46 | -3.39 | -6.54% | 47.89 | 51.50 | 162360 | 80062.73 | 27.30% | 0.00 |
| 2025-08-26 | 60.42 | 51.85 | 1.50 | 2.98% | 51.85 | 60.42 | 245634 | 133543.34 | 41.31% | 1.00 |
| 2025-08-12 | 50.94 | 50.35 | -0.65 | -1.27% | 49.99 | 51.84 | 86199 | 43558.01 | 14.50% | 6.00 |
| 2025-08-11 | 52.00 | 51.00 | -1.33 | -2.54% | 50.27 | 53.53 | 150028 | 77632.12 | 25.23% | 0.00 |
| 2025-08-08 | 53.17 | 52.33 | 0.33 | 0.63% | 51.18 | 55.55 | 168809 | 89324.45 | 28.39% | 6.00 |
| 2025-08-07 | 49.56 | 52.00 | 1.94 | 3.88% | 48.70 | 52.76 | 172422 | 87064.66 | 28.99% | 22.00 |
| 2025-08-06 | 48.49 | 50.06 | 1.47 | 3.03% | 48.30 | 52.00 | 154666 | 77767.60 | 26.01% | 0.00 |
| 2025-08-05 | 47.92 | 48.59 | 0.68 | 1.42% | 47.56 | 49.61 | 138097 | 66939.62 | 23.22% | 8.00 |
| 2025-08-04 | 43.11 | 47.91 | 4.19 | 9.58% | 43.08 | 49.00 | 169542 | 79453.22 | 28.51% | 12.00 |
陕西华达(301517)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。
