| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.43 | 3.46 | 0.06 | 1.76% | 3.40 | 3.48 | 75036 | 2593.41 | 0.49% |
| 2025-03-31 | 3.45 | 3.40 | -0.07 | -2.02% | 3.38 | 3.47 | 124778 | 4269.81 | 0.82% |
| 2025-03-28 | 3.57 | 3.47 | -0.10 | -2.80% | 3.47 | 3.57 | 148846 | 5222.70 | 0.98% |
| 2025-03-27 | 3.56 | 3.57 | 0.01 | 0.28% | 3.52 | 3.61 | 137555 | 4919.45 | 0.91% |
| 2025-03-26 | 3.54 | 3.56 | 0.00 | 0.00% | 3.54 | 3.60 | 141204 | 5046.81 | 0.93% |
| 2025-03-25 | 3.45 | 3.56 | 0.09 | 2.59% | 3.45 | 3.58 | 177618 | 6260.76 | 1.17% |
| 2025-03-24 | 3.52 | 3.47 | -0.05 | -1.42% | 3.43 | 3.53 | 142341 | 4946.05 | 0.94% |
| 2025-03-21 | 3.49 | 3.52 | 0.03 | 0.86% | 3.48 | 3.61 | 178541 | 6325.51 | 1.18% |
| 2025-03-20 | 3.47 | 3.49 | 0.02 | 0.58% | 3.46 | 3.50 | 69085 | 2407.60 | 0.46% |
| 2025-03-19 | 3.48 | 3.47 | -0.01 | -0.29% | 3.46 | 3.51 | 64451 | 2242.82 | 0.42% |
| 2025-03-18 | 3.48 | 3.48 | 0.01 | 0.29% | 3.45 | 3.48 | 61290 | 2126.44 | 0.40% |
| 2025-03-17 | 3.47 | 3.47 | 0.01 | 0.29% | 3.46 | 3.49 | 64552 | 2240.80 | 0.43% |
| 2025-03-14 | 3.41 | 3.46 | 0.05 | 1.47% | 3.41 | 3.47 | 84633 | 2916.27 | 0.56% |
| 2025-03-13 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.43 | 73544 | 2506.57 | 0.48% |
| 2025-03-12 | 3.43 | 3.43 | 0.01 | 0.29% | 3.41 | 3.44 | 57059 | 1954.77 | 0.38% |
| 2025-03-11 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.42 | 56534 | 1925.17 | 0.37% |
| 2025-03-10 | 3.39 | 3.41 | 0.01 | 0.29% | 3.39 | 3.42 | 60847 | 2073.50 | 0.40% |
| 2025-03-07 | 3.40 | 3.40 | -0.01 | -0.29% | 3.39 | 3.43 | 72410 | 2467.14 | 0.48% |
| 2025-03-06 | 3.40 | 3.41 | 0.02 | 0.59% | 3.38 | 3.41 | 61798 | 2099.03 | 0.41% |
| 2025-03-05 | 3.41 | 3.39 | -0.01 | -0.29% | 3.38 | 3.41 | 54675 | 1851.71 | 0.36% |
| 2025-03-04 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 47901 | 1627.93 | 0.32% |
| 2025-03-03 | 3.38 | 3.39 | 0.01 | 0.30% | 3.37 | 3.41 | 66545 | 2257.46 | 0.44% |
| 2025-02-28 | 3.40 | 3.38 | -0.03 | -0.88% | 3.37 | 3.43 | 71502 | 2432.23 | 0.47% |
| 2025-02-27 | 3.43 | 3.41 | -0.01 | -0.29% | 3.38 | 3.44 | 87063 | 2967.98 | 0.57% |
| 2025-02-26 | 3.38 | 3.42 | 0.04 | 1.18% | 3.38 | 3.43 | 97893 | 3345.51 | 0.65% |
| 2025-02-25 | 3.42 | 3.38 | -0.06 | -1.74% | 3.37 | 3.43 | 95308 | 3237.16 | 0.63% |
| 2025-02-24 | 3.43 | 3.44 | 0.01 | 0.29% | 3.41 | 3.45 | 66183 | 2271.66 | 0.44% |
| 2025-02-21 | 3.44 | 3.43 | -0.02 | -0.58% | 3.41 | 3.46 | 82686 | 2833.96 | 0.55% |
| 2025-02-20 | 3.45 | 3.45 | 0.00 | 0.00% | 3.42 | 3.46 | 80828 | 2783.10 | 0.53% |
| 2025-02-19 | 3.45 | 3.45 | 0.00 | 0.00% | 3.43 | 3.47 | 57581 | 1985.95 | 0.38% |
| 2025-02-18 | 3.52 | 3.45 | -0.07 | -1.99% | 3.43 | 3.52 | 99858 | 3475.41 | 0.66% |
| 2025-02-17 | 3.54 | 3.52 | -0.01 | -0.28% | 3.50 | 3.55 | 105226 | 3705.79 | 0.69% |
| 2025-02-14 | 3.54 | 3.53 | -0.01 | -0.28% | 3.51 | 3.57 | 65595 | 2318.07 | 0.43% |
| 2025-02-13 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.58 | 108016 | 3838.92 | 0.71% |
| 2025-02-12 | 3.54 | 3.55 | 0.00 | 0.00% | 3.51 | 3.56 | 107348 | 3791.71 | 0.71% |
| 2025-02-11 | 3.54 | 3.55 | -0.01 | -0.28% | 3.52 | 3.57 | 110178 | 3902.41 | 0.73% |
| 2025-02-10 | 3.59 | 3.56 | -0.01 | -0.28% | 3.54 | 3.59 | 108787 | 3869.37 | 0.72% |
| 2025-02-07 | 3.53 | 3.57 | 0.01 | 0.28% | 3.49 | 3.59 | 217110 | 7681.05 | 1.43% |
| 2025-02-06 | 3.60 | 3.56 | 0.14 | 4.09% | 3.52 | 3.60 | 304913 | 10846.39 | 2.01% |
| 2025-02-05 | 3.46 | 3.42 | -0.03 | -0.87% | 3.40 | 3.48 | 70592 | 2422.00 | 0.47% |
| 2025-01-27 | 3.43 | 3.45 | 0.04 | 1.17% | 3.41 | 3.50 | 85360 | 2956.58 | 0.56% |
| 2025-01-24 | 3.37 | 3.41 | 0.04 | 1.19% | 3.35 | 3.42 | 82002 | 2779.01 | 0.54% |
| 2025-01-23 | 3.40 | 3.37 | 0.00 | 0.00% | 3.36 | 3.43 | 77468 | 2630.96 | 0.51% |
| 2025-01-22 | 3.39 | 3.37 | -0.02 | -0.59% | 3.35 | 3.40 | 58070 | 1957.02 | 0.38% |
| 2025-01-21 | 3.41 | 3.39 | -0.01 | -0.29% | 3.36 | 3.43 | 84423 | 2862.87 | 0.56% |
| 2025-01-20 | 3.38 | 3.40 | -0.07 | -2.02% | 3.32 | 3.43 | 195449 | 6613.12 | 1.29% |
| 2025-01-17 | 3.48 | 3.47 | -0.02 | -0.57% | 3.44 | 3.51 | 53804 | 1872.10 | 0.35% |
| 2025-01-16 | 3.47 | 3.49 | 0.05 | 1.45% | 3.45 | 3.51 | 83277 | 2899.83 | 0.55% |
| 2025-01-15 | 3.45 | 3.44 | -0.02 | -0.58% | 3.43 | 3.47 | 47501 | 1638.94 | 0.31% |
| 2025-01-14 | 3.39 | 3.46 | 0.09 | 2.67% | 3.38 | 3.47 | 87062 | 2985.99 | 0.57% |
| 2025-01-13 | 3.36 | 3.37 | 0.00 | 0.00% | 3.31 | 3.38 | 60116 | 2016.18 | 0.40% |
| 2025-01-10 | 3.43 | 3.37 | -0.06 | -1.75% | 3.37 | 3.45 | 68667 | 2339.26 | 0.45% |
| 2025-01-09 | 3.46 | 3.43 | -0.04 | -1.15% | 3.42 | 3.47 | 70740 | 2436.69 | 0.47% |
| 2025-01-08 | 3.47 | 3.47 | -0.02 | -0.57% | 3.41 | 3.49 | 74570 | 2577.67 | 0.49% |
| 2025-01-07 | 3.50 | 3.49 | -0.01 | -0.29% | 3.44 | 3.51 | 62138 | 2156.91 | 0.41% |
| 2025-01-06 | 3.46 | 3.50 | 0.06 | 1.74% | 3.38 | 3.52 | 107939 | 3738.45 | 0.71% |
| 2025-01-03 | 3.53 | 3.44 | -0.10 | -2.82% | 3.41 | 3.56 | 124801 | 4352.40 | 0.82% |
| 2025-01-02 | 3.62 | 3.54 | -0.10 | -2.75% | 3.51 | 3.67 | 113300 | 4072.48 | 0.75% |
| 2024-12-31 | 3.69 | 3.64 | -0.05 | -1.36% | 3.62 | 3.72 | 100941 | 3703.55 | 0.67% |
| 2024-12-30 | 3.71 | 3.69 | -0.04 | -1.07% | 3.68 | 3.73 | 91633 | 3387.44 | 0.60% |
| 2024-12-27 | 3.70 | 3.73 | 0.04 | 1.08% | 3.68 | 3.75 | 84953 | 3165.22 | 0.56% |
| 2024-12-26 | 3.66 | 3.69 | 0.05 | 1.37% | 3.64 | 3.71 | 89995 | 3320.36 | 0.59% |
| 2024-12-25 | 3.69 | 3.64 | -0.05 | -1.36% | 3.61 | 3.70 | 81457 | 2965.16 | 0.54% |
| 2024-12-24 | 3.66 | 3.69 | 0.05 | 1.37% | 3.65 | 3.70 | 96447 | 3541.87 | 0.64% |
| 2024-12-23 | 3.75 | 3.64 | -0.11 | -2.93% | 3.63 | 3.75 | 132682 | 4892.62 | 0.87% |
| 2024-12-20 | 3.75 | 3.75 | -0.01 | -0.27% | 3.74 | 3.78 | 79779 | 2997.54 | 0.53% |
| 2024-12-19 | 3.80 | 3.76 | -0.04 | -1.05% | 3.70 | 3.80 | 128142 | 4796.99 | 0.84% |
| 2024-12-18 | 3.83 | 3.80 | -0.01 | -0.26% | 3.78 | 3.87 | 121789 | 4660.41 | 0.80% |
| 2024-12-17 | 3.94 | 3.81 | -0.13 | -3.30% | 3.79 | 3.94 | 185069 | 7125.20 | 1.22% |
| 2024-12-16 | 3.94 | 3.94 | 0.01 | 0.25% | 3.93 | 3.99 | 123998 | 4905.57 | 0.82% |
| 2024-12-13 | 4.01 | 3.93 | -0.07 | -1.75% | 3.91 | 4.01 | 166708 | 6593.10 | 1.10% |
| 2024-12-12 | 3.98 | 4.00 | 0.03 | 0.76% | 3.94 | 4.01 | 163882 | 6523.51 | 1.08% |
| 2024-12-11 | 3.89 | 3.97 | 0.08 | 2.06% | 3.87 | 3.97 | 177122 | 6993.04 | 1.17% |
| 2024-12-10 | 4.00 | 3.89 | -0.02 | -0.51% | 3.88 | 4.01 | 207006 | 8149.82 | 1.36% |
| 2024-12-09 | 3.95 | 3.91 | -0.03 | -0.76% | 3.89 | 3.98 | 169014 | 6641.46 | 1.11% |
| 2024-12-06 | 3.84 | 3.94 | 0.10 | 2.60% | 3.83 | 3.94 | 241532 | 9437.36 | 1.59% |
| 2024-12-05 | 3.83 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 106753 | 4091.76 | 0.70% |
| 2024-12-04 | 3.91 | 3.84 | -0.07 | -1.79% | 3.82 | 3.91 | 155603 | 6013.23 | 1.03% |
| 2024-12-03 | 3.91 | 3.91 | 0.01 | 0.26% | 3.87 | 3.94 | 139471 | 5442.68 | 0.92% |
| 2024-12-02 | 3.82 | 3.90 | 0.08 | 2.09% | 3.82 | 3.91 | 167114 | 6471.73 | 1.10% |
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。
