| 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 | 3.79 | 3.73 | -0.06 | -1.58% | 3.72 | 3.80 | 190689 | 7177.84 | 1.26% |
| 2025-12-11 | 3.86 | 3.79 | -0.07 | -1.81% | 3.78 | 3.87 | 200465 | 7650.78 | 1.32% |
| 2025-12-10 | 3.85 | 3.86 | -0.01 | -0.26% | 3.83 | 3.88 | 157686 | 6074.94 | 1.04% |
| 2025-12-09 | 3.92 | 3.87 | -0.05 | -1.28% | 3.85 | 3.92 | 173704 | 6738.00 | 1.15% |
| 2025-12-08 | 3.97 | 3.92 | -0.01 | -0.25% | 3.88 | 3.97 | 180306 | 7056.77 | 1.19% |
| 2025-12-05 | 3.85 | 3.93 | 0.07 | 1.81% | 3.85 | 3.94 | 215512 | 8405.91 | 1.42% |
| 2025-12-04 | 3.93 | 3.86 | -0.06 | -1.53% | 3.85 | 3.93 | 185063 | 7185.34 | 1.22% |
| 2025-12-03 | 3.92 | 3.92 | -0.02 | -0.51% | 3.90 | 3.97 | 211001 | 8287.18 | 1.39% |
| 2025-12-02 | 3.92 | 3.94 | 0.03 | 0.77% | 3.85 | 3.95 | 216861 | 8478.79 | 1.43% |
| 2025-12-01 | 3.94 | 3.91 | -0.03 | -0.76% | 3.90 | 3.96 | 213192 | 8369.40 | 1.41% |
| 2025-11-28 | 3.95 | 3.94 | -0.01 | -0.25% | 3.87 | 3.95 | 230538 | 8997.59 | 1.52% |
| 2025-11-27 | 3.90 | 3.95 | 0.09 | 2.33% | 3.89 | 3.96 | 304127 | 11957.54 | 2.00% |
| 2025-11-26 | 3.87 | 3.86 | 0.00 | 0.00% | 3.83 | 3.91 | 260984 | 10103.18 | 1.72% |
| 2025-11-25 | 3.87 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 241922 | 9326.24 | 1.59% |
| 2025-11-24 | 3.89 | 3.84 | -0.02 | -0.52% | 3.82 | 3.92 | 266640 | 10271.16 | 1.76% |
| 2025-11-21 | 3.98 | 3.86 | -0.15 | -3.74% | 3.83 | 4.05 | 407301 | 15891.54 | 2.69% |
| 2025-11-20 | 4.11 | 4.01 | -0.04 | -0.99% | 3.98 | 4.12 | 354019 | 14272.26 | 2.33% |
| 2025-11-19 | 4.20 | 4.05 | -0.14 | -3.34% | 4.02 | 4.21 | 469169 | 19159.67 | 3.09% |
| 2025-11-18 | 4.34 | 4.19 | -0.17 | -3.90% | 4.16 | 4.36 | 643546 | 27097.28 | 4.24% |
| 2025-11-17 | 4.35 | 4.36 | 0.06 | 1.40% | 4.30 | 4.41 | 613602 | 26706.02 | 4.05% |
| 2025-11-14 | 4.28 | 4.30 | -0.01 | -0.23% | 4.25 | 4.36 | 567669 | 24448.29 | 3.74% |
| 2025-11-13 | 4.23 | 4.31 | 0.08 | 1.89% | 4.23 | 4.34 | 705270 | 30310.13 | 4.65% |
| 2025-11-12 | 4.30 | 4.23 | -0.02 | -0.47% | 4.16 | 4.43 | 709758 | 30187.11 | 4.68% |
| 2025-11-11 | 4.23 | 4.25 | 0.05 | 1.19% | 4.21 | 4.35 | 772736 | 32901.31 | 5.09% |
| 2025-11-10 | 4.14 | 4.20 | 0.07 | 1.69% | 4.13 | 4.32 | 873186 | 36770.43 | 5.76% |
| 2025-11-07 | 4.23 | 4.13 | -0.17 | -3.95% | 4.12 | 4.31 | 1124273 | 47049.05 | 7.41% |
| 2025-11-06 | 4.38 | 4.30 | -0.12 | -2.71% | 4.25 | 4.57 | 1583656 | 68799.98 | 10.44% |
| 2025-11-05 | 4.30 | 4.42 | -0.08 | -1.78% | 4.26 | 4.63 | 2086270 | 92368.99 | 13.75% |
| 2025-11-04 | 4.50 | 4.50 | 0.41 | 10.02% | 4.40 | 4.50 | 1918346 | 86180.85 | 12.65% |
| 2025-11-03 | 3.75 | 4.09 | 0.37 | 9.95% | 3.74 | 4.09 | 671278 | 26398.68 | 4.43% |
| 2025-10-31 | 3.76 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 185902 | 6932.44 | 1.23% |
| 2025-10-30 | 3.78 | 3.78 | -0.01 | -0.26% | 3.77 | 3.81 | 149722 | 5670.60 | 0.99% |
| 2025-10-29 | 3.72 | 3.79 | 0.07 | 1.88% | 3.70 | 3.80 | 207402 | 7801.93 | 1.37% |
| 2025-10-28 | 3.73 | 3.72 | -0.01 | -0.27% | 3.72 | 3.75 | 95376 | 3558.71 | 0.63% |
| 2025-10-27 | 3.73 | 3.73 | 0.02 | 0.54% | 3.72 | 3.75 | 137170 | 5125.29 | 0.90% |
| 2025-10-24 | 3.79 | 3.71 | -0.08 | -2.11% | 3.71 | 3.79 | 183620 | 6866.36 | 1.21% |
| 2025-10-23 | 3.72 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 181758 | 6819.72 | 1.20% |
| 2025-10-22 | 3.71 | 3.73 | 0.00 | 0.00% | 3.70 | 3.75 | 110539 | 4120.42 | 0.73% |
| 2025-10-21 | 3.73 | 3.73 | 0.01 | 0.27% | 3.70 | 3.75 | 136118 | 5074.52 | 0.90% |
| 2025-10-20 | 3.71 | 3.72 | 0.03 | 0.81% | 3.70 | 3.77 | 119371 | 4445.15 | 0.79% |
| 2025-10-17 | 3.73 | 3.69 | -0.02 | -0.54% | 3.69 | 3.78 | 225482 | 8407.86 | 1.49% |
| 2025-10-16 | 3.69 | 3.71 | -0.06 | -1.59% | 3.68 | 3.74 | 193382 | 7170.88 | 1.27% |
| 2025-10-15 | 3.68 | 3.77 | 0.09 | 2.45% | 3.67 | 3.84 | 314135 | 11802.97 | 2.07% |
| 2025-10-14 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 153067 | 5626.73 | 1.01% |
| 2025-10-13 | 3.60 | 3.66 | 0.01 | 0.27% | 3.58 | 3.68 | 191284 | 6939.01 | 1.26% |
| 2025-10-10 | 3.59 | 3.65 | 0.06 | 1.67% | 3.57 | 3.66 | 187617 | 6822.56 | 1.24% |
| 2025-10-09 | 3.55 | 3.59 | 0.05 | 1.41% | 3.53 | 3.59 | 135071 | 4812.33 | 0.89% |
| 2025-09-30 | 3.57 | 3.54 | -0.03 | -0.84% | 3.54 | 3.57 | 83213 | 2954.45 | 0.55% |
| 2025-09-29 | 3.53 | 3.57 | 0.04 | 1.13% | 3.48 | 3.57 | 141854 | 5002.84 | 0.94% |
| 2025-09-26 | 3.53 | 3.53 | 0.00 | 0.00% | 3.51 | 3.56 | 118937 | 4205.67 | 0.78% |
| 2025-09-25 | 3.57 | 3.53 | -0.04 | -1.12% | 3.52 | 3.59 | 136943 | 4858.25 | 0.90% |
| 2025-09-24 | 3.55 | 3.57 | 0.01 | 0.28% | 3.52 | 3.59 | 124610 | 4435.66 | 0.82% |
| 2025-09-23 | 3.60 | 3.56 | -0.04 | -1.11% | 3.50 | 3.61 | 155431 | 5500.92 | 1.02% |
| 2025-09-22 | 3.64 | 3.60 | -0.03 | -0.83% | 3.58 | 3.64 | 125593 | 4518.47 | 0.83% |
| 2025-09-19 | 3.66 | 3.63 | -0.04 | -1.09% | 3.61 | 3.68 | 126707 | 4606.42 | 0.84% |
| 2025-09-18 | 3.72 | 3.67 | -0.05 | -1.34% | 3.63 | 3.74 | 211868 | 7806.29 | 1.40% |
| 2025-09-17 | 3.74 | 3.72 | -0.02 | -0.53% | 3.71 | 3.76 | 176623 | 6582.54 | 1.16% |
| 2025-09-16 | 3.79 | 3.74 | -0.05 | -1.32% | 3.72 | 3.79 | 179405 | 6717.79 | 1.18% |
| 2025-09-15 | 3.75 | 3.79 | 0.05 | 1.34% | 3.71 | 3.79 | 215612 | 8073.55 | 1.42% |
| 2025-09-12 | 3.72 | 3.74 | 0.02 | 0.54% | 3.71 | 3.77 | 184011 | 6889.09 | 1.21% |
| 2025-09-11 | 3.73 | 3.72 | 0.00 | 0.00% | 3.68 | 3.76 | 182877 | 6788.18 | 1.21% |
| 2025-09-10 | 3.71 | 3.72 | 0.00 | 0.00% | 3.68 | 3.74 | 177894 | 6592.67 | 1.17% |
| 2025-09-09 | 3.68 | 3.72 | 0.04 | 1.09% | 3.66 | 3.72 | 210749 | 7781.20 | 1.39% |
| 2025-09-08 | 3.69 | 3.68 | -0.02 | -0.54% | 3.65 | 3.72 | 180371 | 6645.08 | 1.19% |
| 2025-09-05 | 3.70 | 3.70 | 0.01 | 0.27% | 3.64 | 3.72 | 234346 | 8608.34 | 1.54% |
| 2025-09-04 | 3.62 | 3.69 | 0.09 | 2.50% | 3.61 | 3.70 | 339844 | 12441.65 | 2.24% |
| 2025-09-03 | 3.64 | 3.60 | -0.03 | -0.83% | 3.59 | 3.64 | 133944 | 4842.31 | 0.88% |
| 2025-09-02 | 3.63 | 3.63 | -0.01 | -0.27% | 3.59 | 3.65 | 159720 | 5780.40 | 1.05% |
| 2025-09-01 | 3.59 | 3.64 | 0.06 | 1.68% | 3.56 | 3.65 | 192204 | 6960.59 | 1.27% |
| 2025-08-29 | 3.57 | 3.58 | 0.01 | 0.28% | 3.56 | 3.61 | 126998 | 4558.23 | 0.84% |
| 2025-08-28 | 3.57 | 3.57 | 0.00 | 0.00% | 3.50 | 3.60 | 165125 | 5870.45 | 1.09% |
| 2025-08-27 | 3.63 | 3.57 | -0.07 | -1.92% | 3.56 | 3.65 | 185098 | 6673.10 | 1.22% |
| 2025-08-26 | 3.62 | 3.64 | 0.01 | 0.28% | 3.61 | 3.65 | 146908 | 5339.98 | 0.97% |
| 2025-08-25 | 3.61 | 3.63 | 0.02 | 0.55% | 3.60 | 3.64 | 160976 | 5827.76 | 1.06% |
| 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% |
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。
