| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.61 | 3.61 | 0.00 | 0.00% | 3.56 | 3.62 | 164466 | 5888.74 | 1.08% |
| 2025-08-21 | 3.59 | 3.61 | 0.03 | 0.84% | 3.58 | 3.62 | 140742 | 5060.75 | 0.93% |
| 2025-08-20 | 3.57 | 3.58 | 0.00 | 0.00% | 3.56 | 3.60 | 134557 | 4811.54 | 0.89% |
| 2025-08-19 | 3.54 | 3.58 | 0.05 | 1.42% | 3.52 | 3.58 | 144922 | 5146.40 | 0.96% |
| 2025-08-18 | 3.53 | 3.53 | 0.01 | 0.28% | 3.52 | 3.55 | 122348 | 4327.79 | 0.81% |
| 2025-08-15 | 3.51 | 3.52 | 0.02 | 0.57% | 3.50 | 3.54 | 117136 | 4125.50 | 0.77% |
| 2025-08-14 | 3.56 | 3.50 | -0.06 | -1.69% | 3.50 | 3.56 | 140760 | 4965.23 | 0.93% |
| 2025-08-13 | 3.57 | 3.56 | -0.01 | -0.28% | 3.55 | 3.58 | 106790 | 3800.66 | 0.70% |
| 2025-08-12 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.61 | 108303 | 3879.77 | 0.71% |
| 2025-08-11 | 3.60 | 3.60 | 0.00 | 0.00% | 3.58 | 3.62 | 97785 | 3519.96 | 0.64% |
| 2025-08-08 | 3.57 | 3.60 | 0.03 | 0.84% | 3.56 | 3.60 | 110944 | 3974.25 | 0.73% |
| 2025-08-07 | 3.57 | 3.57 | 0.00 | 0.00% | 3.54 | 3.58 | 108980 | 3881.44 | 0.72% |
| 2025-08-06 | 3.57 | 3.57 | 0.01 | 0.28% | 3.54 | 3.58 | 97693 | 3480.75 | 0.64% |
| 2025-08-05 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.57 | 119167 | 4221.87 | 0.79% |
| 2025-08-04 | 3.51 | 3.52 | 0.00 | 0.00% | 3.49 | 3.53 | 76844 | 2697.23 | 0.51% |
| 2025-08-01 | 3.52 | 3.52 | 0.02 | 0.57% | 3.49 | 3.53 | 73362 | 2576.80 | 0.48% |
| 2025-07-31 | 3.58 | 3.50 | -0.07 | -1.96% | 3.49 | 3.58 | 130982 | 4617.68 | 0.86% |
| 2025-07-30 | 3.59 | 3.57 | -0.02 | -0.56% | 3.55 | 3.61 | 134139 | 4811.19 | 0.88% |
| 2025-07-29 | 3.62 | 3.59 | -0.02 | -0.55% | 3.55 | 3.62 | 121218 | 4334.17 | 0.80% |
| 2025-07-28 | 3.64 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 121145 | 4372.36 | 0.80% |
| 2025-07-25 | 3.64 | 3.62 | 0.00 | 0.00% | 3.62 | 3.68 | 178591 | 6514.41 | 1.18% |
| 2025-07-24 | 3.58 | 3.62 | 0.04 | 1.12% | 3.56 | 3.63 | 150167 | 5404.58 | 0.99% |
| 2025-07-23 | 3.60 | 3.58 | -0.01 | -0.28% | 3.57 | 3.62 | 179641 | 6460.24 | 1.18% |
| 2025-07-22 | 3.57 | 3.59 | 0.03 | 0.84% | 3.53 | 3.60 | 184688 | 6576.32 | 1.22% |
| 2025-07-21 | 3.49 | 3.56 | 0.07 | 2.01% | 3.48 | 3.57 | 204786 | 7257.03 | 1.35% |
| 2025-07-18 | 3.48 | 3.49 | 0.02 | 0.58% | 3.46 | 3.49 | 85268 | 2965.18 | 0.56% |
| 2025-07-17 | 3.49 | 3.47 | -0.02 | -0.57% | 3.47 | 3.51 | 81389 | 2835.37 | 0.54% |
| 2025-07-16 | 3.49 | 3.49 | 0.00 | 0.00% | 3.47 | 3.50 | 98488 | 3436.57 | 0.65% |
| 2025-07-15 | 3.54 | 3.49 | -0.05 | -1.41% | 3.46 | 3.54 | 152240 | 5311.76 | 1.00% |
| 2025-07-14 | 3.49 | 3.54 | 0.01 | 0.28% | 3.49 | 3.55 | 146830 | 5174.12 | 0.97% |
| 2025-07-11 | 3.55 | 3.53 | -0.02 | -0.56% | 3.52 | 3.56 | 123395 | 4362.32 | 0.81% |
| 2025-07-10 | 3.51 | 3.55 | 0.03 | 0.85% | 3.51 | 3.55 | 143934 | 5083.83 | 0.95% |
| 2025-07-09 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.55 | 109296 | 3854.01 | 0.72% |
| 2025-07-08 | 3.53 | 3.53 | 0.00 | 0.00% | 3.50 | 3.54 | 100315 | 3532.00 | 0.66% |
| 2025-07-07 | 3.48 | 3.53 | 0.05 | 1.44% | 3.47 | 3.53 | 120930 | 4237.35 | 0.80% |
| 2025-07-04 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.51 | 116905 | 4078.55 | 0.77% |
| 2025-07-03 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.49 | 81949 | 2851.16 | 0.54% |
| 2025-07-02 | 3.44 | 3.49 | 0.05 | 1.45% | 3.43 | 3.49 | 143786 | 4974.92 | 0.95% |
| 2025-07-01 | 3.42 | 3.44 | 0.02 | 0.58% | 3.40 | 3.44 | 78487 | 2685.67 | 0.52% |
| 2025-06-30 | 3.43 | 3.42 | 0.00 | 0.00% | 3.40 | 3.43 | 78746 | 2687.43 | 0.52% |
| 2025-06-27 | 3.43 | 3.42 | 0.01 | 0.29% | 3.41 | 3.45 | 89851 | 3079.90 | 0.59% |
| 2025-06-26 | 3.43 | 3.42 | -0.02 | -0.58% | 3.41 | 3.44 | 76414 | 2617.83 | 0.50% |
| 2025-06-25 | 3.43 | 3.44 | 0.02 | 0.58% | 3.40 | 3.45 | 115239 | 3945.59 | 0.76% |
| 2025-06-24 | 3.39 | 3.42 | 0.04 | 1.18% | 3.38 | 3.43 | 91749 | 3132.43 | 0.60% |
| 2025-06-23 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.39 | 68601 | 2310.16 | 0.45% |
| 2025-06-20 | 3.36 | 3.36 | 0.01 | 0.30% | 3.35 | 3.39 | 81755 | 2754.26 | 0.54% |
| 2025-06-19 | 3.39 | 3.35 | -0.04 | -1.18% | 3.34 | 3.39 | 93733 | 3151.32 | 0.62% |
| 2025-06-18 | 3.43 | 3.39 | -0.05 | -1.45% | 3.38 | 3.43 | 100161 | 3403.98 | 0.66% |
| 2025-06-17 | 3.44 | 3.44 | 0.01 | 0.29% | 3.42 | 3.46 | 69838 | 2400.19 | 0.46% |
| 2025-06-16 | 3.43 | 3.43 | 0.00 | 0.00% | 3.42 | 3.45 | 72386 | 2486.21 | 0.48% |
| 2025-06-13 | 3.48 | 3.43 | -0.06 | -1.72% | 3.43 | 3.49 | 126672 | 4378.20 | 0.84% |
| 2025-06-12 | 3.51 | 3.49 | -0.01 | -0.29% | 3.46 | 3.51 | 92187 | 3211.37 | 0.61% |
| 2025-06-11 | 3.49 | 3.50 | 0.01 | 0.29% | 3.49 | 3.52 | 78366 | 2746.30 | 0.52% |
| 2025-06-10 | 3.53 | 3.49 | -0.04 | -1.13% | 3.45 | 3.54 | 158565 | 5548.94 | 1.05% |
| 2025-06-09 | 3.52 | 3.53 | 0.01 | 0.28% | 3.51 | 3.54 | 98736 | 3481.53 | 0.65% |
| 2025-06-06 | 3.52 | 3.52 | 0.00 | 0.00% | 3.50 | 3.54 | 104941 | 3691.53 | 0.69% |
| 2025-06-05 | 3.55 | 3.52 | -0.04 | -1.12% | 3.50 | 3.56 | 118275 | 4172.06 | 0.78% |
| 2025-06-04 | 3.52 | 3.56 | 0.04 | 1.14% | 3.51 | 3.56 | 122184 | 4320.98 | 0.81% |
| 2025-06-03 | 3.52 | 3.52 | 0.00 | 0.00% | 3.48 | 3.52 | 85485 | 2999.86 | 0.56% |
| 2025-05-30 | 3.55 | 3.52 | -0.03 | -0.85% | 3.51 | 3.56 | 112566 | 3974.19 | 0.74% |
| 2025-05-29 | 3.52 | 3.55 | 0.02 | 0.57% | 3.51 | 3.56 | 117414 | 4159.75 | 0.77% |
| 2025-05-28 | 3.56 | 3.53 | -0.03 | -0.84% | 3.51 | 3.57 | 129695 | 4584.44 | 0.86% |
| 2025-05-27 | 3.53 | 3.56 | 0.02 | 0.56% | 3.51 | 3.57 | 137202 | 4851.20 | 0.90% |
| 2025-05-26 | 3.51 | 3.54 | 0.03 | 0.85% | 3.49 | 3.56 | 125966 | 4446.36 | 0.83% |
| 2025-05-23 | 3.53 | 3.51 | -0.02 | -0.57% | 3.51 | 3.60 | 190699 | 6776.15 | 1.26% |
| 2025-05-22 | 3.57 | 3.53 | -0.05 | -1.40% | 3.52 | 3.59 | 170719 | 6068.26 | 1.13% |
| 2025-05-21 | 3.59 | 3.58 | -0.01 | -0.28% | 3.55 | 3.60 | 168439 | 6017.05 | 1.11% |
| 2025-05-20 | 3.57 | 3.59 | 0.00 | 0.00% | 3.57 | 3.62 | 169790 | 6094.19 | 1.12% |
| 2025-05-19 | 3.54 | 3.59 | 0.03 | 0.84% | 3.54 | 3.60 | 169077 | 6046.14 | 1.11% |
| 2025-05-16 | 3.53 | 3.56 | 0.02 | 0.56% | 3.51 | 3.58 | 212656 | 7526.82 | 1.40% |
| 2025-05-15 | 3.58 | 3.54 | -0.02 | -0.56% | 3.54 | 3.63 | 262947 | 9395.50 | 1.73% |
| 2025-05-14 | 3.53 | 3.56 | 0.03 | 0.85% | 3.49 | 3.59 | 301818 | 10724.75 | 1.99% |
| 2025-05-13 | 3.48 | 3.53 | 0.06 | 1.73% | 3.47 | 3.54 | 270073 | 9471.91 | 1.78% |
| 2025-05-12 | 3.48 | 3.47 | 0.01 | 0.29% | 3.44 | 3.49 | 158540 | 5482.28 | 1.05% |
| 2025-05-09 | 3.49 | 3.46 | -0.03 | -0.86% | 3.44 | 3.50 | 190658 | 6609.76 | 1.26% |
| 2025-05-08 | 3.51 | 3.49 | -0.02 | -0.57% | 3.47 | 3.52 | 203914 | 7122.59 | 1.34% |
| 2025-05-07 | 3.47 | 3.51 | 0.07 | 2.03% | 3.46 | 3.53 | 319062 | 11144.28 | 2.10% |
| 2025-05-06 | 3.44 | 3.44 | 0.03 | 0.88% | 3.40 | 3.46 | 248160 | 8507.05 | 1.64% |
| 2025-04-30 | 3.40 | 3.41 | 0.03 | 0.89% | 3.40 | 3.48 | 280005 | 9604.06 | 1.85% |
| 2025-04-29 | 3.43 | 3.38 | -0.07 | -2.03% | 3.37 | 3.47 | 365792 | 12471.06 | 2.41% |
华泰股份(600308)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。
