| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 24.50 | 24.37 | -0.09 | -0.37% | 24.36 | 24.53 | 19643 | 4794.09 | 0.22% |
| 2025-06-17 | 24.64 | 24.46 | -0.19 | -0.77% | 24.41 | 24.73 | 25703 | 6295.89 | 0.28% |
| 2025-06-16 | 24.67 | 24.65 | -0.02 | -0.08% | 24.58 | 24.90 | 26436 | 6526.34 | 0.29% |
| 2025-06-13 | 24.50 | 24.67 | 0.18 | 0.73% | 24.30 | 25.00 | 46264 | 11386.25 | 0.51% |
| 2025-06-12 | 24.51 | 24.49 | -0.08 | -0.33% | 24.45 | 24.69 | 28577 | 7007.52 | 0.31% |
| 2025-06-11 | 24.32 | 24.57 | 0.24 | 0.99% | 24.25 | 24.61 | 35977 | 8813.34 | 0.39% |
| 2025-06-10 | 24.58 | 24.33 | -0.26 | -1.06% | 24.06 | 24.65 | 33012 | 8038.40 | 0.36% |
| 2025-06-09 | 24.40 | 24.59 | 0.17 | 0.70% | 24.28 | 24.59 | 39122 | 9562.54 | 0.43% |
| 2025-06-06 | 24.18 | 24.42 | 0.29 | 1.20% | 24.14 | 24.68 | 45375 | 11069.26 | 0.50% |
| 2025-06-05 | 24.08 | 24.13 | 0.05 | 0.21% | 23.85 | 24.17 | 26736 | 6420.21 | 0.29% |
| 2025-06-04 | 24.09 | 24.08 | 0.03 | 0.12% | 24.05 | 24.23 | 23604 | 5697.77 | 0.26% |
| 2025-06-03 | 23.88 | 24.05 | 0.09 | 0.38% | 23.71 | 24.07 | 22136 | 5300.63 | 0.24% |
| 2025-05-30 | 24.10 | 23.96 | -0.03 | -0.13% | 23.95 | 24.23 | 26042 | 6264.83 | 0.29% |
| 2025-05-29 | 23.61 | 23.99 | 0.34 | 1.44% | 23.57 | 24.05 | 31551 | 7538.65 | 0.35% |
| 2025-05-28 | 24.13 | 23.65 | -0.38 | -1.58% | 23.64 | 24.15 | 31851 | 7586.60 | 0.35% |
| 2025-05-27 | 24.28 | 24.03 | -0.33 | -1.35% | 24.00 | 24.29 | 39773 | 9583.93 | 0.44% |
| 2025-05-26 | 24.29 | 24.36 | -0.02 | -0.08% | 24.12 | 24.45 | 33966 | 8231.13 | 0.37% |
| 2025-05-23 | 24.55 | 24.38 | -0.17 | -0.69% | 24.31 | 24.64 | 33773 | 8246.71 | 0.37% |
| 2025-05-22 | 24.92 | 24.55 | -0.36 | -1.45% | 24.43 | 25.04 | 51856 | 12812.47 | 0.57% |
| 2025-05-21 | 24.81 | 24.91 | 0.11 | 0.44% | 24.68 | 25.20 | 49673 | 12339.31 | 0.55% |
| 2025-05-20 | 24.82 | 24.80 | -0.06 | -0.24% | 24.41 | 24.86 | 42196 | 10422.28 | 0.46% |
| 2025-05-19 | 25.17 | 24.86 | -0.30 | -1.19% | 24.71 | 25.20 | 48632 | 12075.05 | 0.53% |
| 2025-05-16 | 25.68 | 25.16 | -0.66 | -2.56% | 25.11 | 25.82 | 44038 | 11170.78 | 0.48% |
| 2025-05-15 | 26.26 | 25.82 | -0.36 | -1.38% | 25.80 | 26.30 | 19282 | 5003.54 | 0.21% |
| 2025-05-14 | 26.10 | 26.18 | 0.01 | 0.04% | 26.00 | 26.30 | 18662 | 4876.30 | 0.20% |
| 2025-05-13 | 26.68 | 26.17 | -0.26 | -0.98% | 26.14 | 26.78 | 27863 | 7324.53 | 0.31% |
| 2025-05-12 | 26.35 | 26.43 | 0.22 | 0.84% | 26.07 | 26.51 | 38823 | 10197.83 | 0.43% |
| 2025-05-09 | 25.70 | 26.21 | 0.47 | 1.83% | 25.69 | 27.10 | 62510 | 16523.50 | 0.69% |
| 2025-05-08 | 25.85 | 25.74 | -0.19 | -0.73% | 25.64 | 25.97 | 28100 | 7243.08 | 0.31% |
| 2025-05-07 | 26.20 | 25.93 | -0.04 | -0.15% | 25.74 | 26.30 | 32355 | 8398.84 | 0.36% |
| 2025-05-06 | 25.60 | 25.97 | 0.42 | 1.64% | 25.41 | 26.20 | 42062 | 10876.53 | 0.46% |
| 2025-04-30 | 26.14 | 25.55 | -1.87 | -6.82% | 25.40 | 26.30 | 73551 | 18858.63 | 0.81% |
| 2025-04-29 | 26.94 | 27.42 | 0.40 | 1.48% | 26.90 | 27.56 | 22262 | 6076.23 | 0.24% |
| 2025-04-28 | 26.78 | 27.02 | 0.35 | 1.31% | 26.67 | 27.26 | 18436 | 4983.40 | 0.20% |
| 2025-04-25 | 26.37 | 26.67 | 0.37 | 1.41% | 26.22 | 26.99 | 19858 | 5293.97 | 0.22% |
| 2025-04-24 | 26.22 | 26.30 | -0.03 | -0.11% | 26.01 | 26.47 | 11494 | 3016.55 | 0.13% |
| 2025-04-23 | 26.54 | 26.33 | -0.16 | -0.60% | 26.18 | 26.65 | 15099 | 3976.90 | 0.17% |
| 2025-04-22 | 26.22 | 26.49 | 0.37 | 1.42% | 26.06 | 27.17 | 30766 | 8228.16 | 0.34% |
| 2025-04-21 | 26.31 | 26.12 | -0.01 | -0.04% | 25.92 | 26.31 | 18575 | 4854.37 | 0.20% |
| 2025-04-18 | 26.20 | 26.13 | -0.11 | -0.42% | 25.85 | 26.20 | 10621 | 2762.09 | 0.12% |
| 2025-04-17 | 25.99 | 26.24 | 0.16 | 0.61% | 25.84 | 26.36 | 13157 | 3440.14 | 0.14% |
| 2025-04-16 | 26.55 | 26.08 | -0.64 | -2.40% | 25.88 | 26.63 | 19009 | 4970.99 | 0.21% |
| 2025-04-15 | 26.88 | 26.72 | -0.16 | -0.60% | 26.58 | 27.10 | 15435 | 4128.14 | 0.17% |
| 2025-04-14 | 27.00 | 26.88 | -0.06 | -0.22% | 26.72 | 27.26 | 20529 | 5516.41 | 0.23% |
| 2025-04-11 | 26.67 | 26.94 | 0.14 | 0.52% | 26.50 | 27.13 | 25344 | 6797.63 | 0.28% |
| 2025-04-10 | 26.99 | 26.80 | -0.03 | -0.11% | 26.77 | 27.69 | 40315 | 10973.08 | 0.44% |
| 2025-04-09 | 26.53 | 26.83 | 0.30 | 1.13% | 25.81 | 26.87 | 40325 | 10650.30 | 0.44% |
| 2025-04-08 | 25.07 | 26.53 | 1.88 | 7.63% | 24.93 | 26.53 | 55208 | 14270.90 | 0.61% |
| 2025-04-07 | 25.57 | 24.65 | -2.04 | -7.64% | 24.20 | 25.96 | 47840 | 12022.56 | 0.52% |
| 2025-04-03 | 27.20 | 26.69 | -0.75 | -2.73% | 26.51 | 27.44 | 24785 | 6645.43 | 0.27% |
| 2025-04-02 | 27.21 | 27.44 | 0.23 | 0.85% | 27.16 | 27.92 | 30670 | 8453.55 | 0.34% |
| 2025-04-01 | 26.76 | 27.21 | 0.56 | 2.10% | 26.62 | 27.37 | 22246 | 6004.92 | 0.24% |
| 2025-03-31 | 27.00 | 26.65 | -0.50 | -1.84% | 26.50 | 27.23 | 19490 | 5214.80 | 0.21% |
| 2025-03-28 | 27.94 | 27.15 | -0.70 | -2.51% | 27.15 | 28.00 | 21010 | 5766.32 | 0.23% |
| 2025-03-27 | 27.62 | 27.85 | 0.23 | 0.83% | 27.41 | 28.10 | 23688 | 6595.09 | 0.26% |
| 2025-03-26 | 27.64 | 27.62 | -0.09 | -0.32% | 27.60 | 27.88 | 17615 | 4883.56 | 0.19% |
| 2025-03-25 | 27.21 | 27.71 | 0.51 | 1.88% | 26.95 | 28.09 | 34693 | 9588.43 | 0.38% |
| 2025-03-24 | 26.94 | 27.20 | 0.26 | 0.97% | 26.87 | 27.38 | 20294 | 5501.08 | 0.22% |
| 2025-03-21 | 27.50 | 26.94 | -0.65 | -2.36% | 26.89 | 27.72 | 22534 | 6136.19 | 0.25% |
| 2025-03-20 | 27.55 | 27.59 | 0.05 | 0.18% | 27.43 | 27.77 | 20409 | 5630.10 | 0.22% |
| 2025-03-19 | 27.68 | 27.54 | -0.18 | -0.65% | 27.35 | 27.85 | 21311 | 5862.91 | 0.23% |
| 2025-03-18 | 27.78 | 27.72 | 0.04 | 0.14% | 27.61 | 27.95 | 20283 | 5635.41 | 0.22% |
| 2025-03-17 | 28.00 | 27.68 | -0.28 | -1.00% | 27.57 | 28.22 | 23945 | 6641.48 | 0.26% |
| 2025-03-14 | 27.44 | 27.96 | 0.61 | 2.23% | 27.24 | 27.97 | 27537 | 7623.47 | 0.30% |
| 2025-03-13 | 27.92 | 27.35 | -0.63 | -2.25% | 27.18 | 28.02 | 23461 | 6452.65 | 0.26% |
| 2025-03-12 | 28.31 | 27.98 | -0.12 | -0.43% | 27.74 | 28.44 | 29031 | 8123.68 | 0.32% |
| 2025-03-11 | 27.47 | 28.10 | 0.36 | 1.30% | 27.37 | 28.25 | 39482 | 11049.81 | 0.43% |
| 2025-03-10 | 27.20 | 27.74 | 0.54 | 1.99% | 27.10 | 27.91 | 40256 | 11138.50 | 0.44% |
| 2025-03-07 | 26.78 | 27.20 | 0.33 | 1.23% | 26.64 | 27.40 | 28236 | 7657.94 | 0.31% |
| 2025-03-06 | 26.65 | 26.87 | 0.27 | 1.02% | 26.57 | 26.98 | 26609 | 7139.80 | 0.29% |
| 2025-03-05 | 26.81 | 26.60 | -0.18 | -0.67% | 26.29 | 26.87 | 23540 | 6232.94 | 0.26% |
| 2025-03-04 | 27.20 | 26.78 | -0.41 | -1.51% | 26.71 | 27.21 | 28348 | 7610.66 | 0.31% |
| 2025-03-03 | 26.97 | 27.19 | 0.20 | 0.74% | 26.85 | 27.70 | 28057 | 7676.48 | 0.31% |
| 2025-02-28 | 27.21 | 26.99 | -0.36 | -1.32% | 26.83 | 27.54 | 26987 | 7317.43 | 0.30% |
| 2025-02-27 | 27.41 | 27.35 | -0.10 | -0.36% | 27.17 | 27.58 | 21573 | 5899.65 | 0.24% |
| 2025-02-26 | 27.35 | 27.45 | 0.10 | 0.37% | 27.28 | 27.78 | 27349 | 7522.40 | 0.30% |
| 2025-02-25 | 27.54 | 27.35 | -0.34 | -1.23% | 27.24 | 27.73 | 22056 | 6063.11 | 0.24% |
| 2025-02-24 | 27.82 | 27.69 | -0.15 | -0.54% | 27.58 | 27.88 | 25194 | 6975.20 | 0.28% |
| 2025-02-21 | 27.96 | 27.84 | -0.19 | -0.68% | 27.61 | 28.00 | 27553 | 7648.74 | 0.30% |
| 2025-02-20 | 27.88 | 28.03 | 0.33 | 1.19% | 27.51 | 28.20 | 30080 | 8401.36 | 0.33% |
昊华科技(600378)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。
