| 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 | 29.72 | 30.55 | 0.83 | 2.79% | 29.55 | 30.55 | 113783 | 34206.07 | 1.06% |
| 2025-12-11 | 29.99 | 29.72 | -0.14 | -0.47% | 29.61 | 30.18 | 67901 | 20289.09 | 0.63% |
| 2025-12-10 | 29.67 | 29.86 | 0.11 | 0.37% | 29.30 | 30.00 | 53777 | 15930.76 | 0.50% |
| 2025-12-09 | 29.96 | 29.75 | -0.30 | -1.00% | 29.71 | 30.45 | 58352 | 17526.25 | 0.54% |
| 2025-12-08 | 30.20 | 30.05 | -0.03 | -0.10% | 29.80 | 30.30 | 56068 | 16845.54 | 0.52% |
| 2025-12-05 | 29.76 | 30.08 | 0.29 | 0.97% | 29.52 | 30.19 | 53391 | 15974.73 | 0.50% |
| 2025-12-04 | 29.97 | 29.79 | -0.28 | -0.93% | 29.61 | 30.07 | 46940 | 13984.11 | 0.44% |
| 2025-12-03 | 29.71 | 30.07 | 0.44 | 1.48% | 29.67 | 30.34 | 68342 | 20567.34 | 0.64% |
| 2025-12-02 | 29.90 | 29.63 | -0.42 | -1.40% | 29.58 | 29.90 | 59911 | 17792.20 | 0.56% |
| 2025-12-01 | 30.30 | 30.05 | -0.12 | -0.40% | 29.81 | 30.60 | 80877 | 24301.23 | 0.75% |
| 2025-11-28 | 29.69 | 30.17 | 0.59 | 1.99% | 29.60 | 30.35 | 75569 | 22751.45 | 0.70% |
| 2025-11-27 | 29.34 | 29.58 | 0.24 | 0.82% | 29.28 | 30.00 | 64294 | 19125.77 | 0.60% |
| 2025-11-26 | 29.51 | 29.34 | -0.13 | -0.44% | 29.23 | 29.77 | 64278 | 18942.18 | 0.60% |
| 2025-11-25 | 29.50 | 29.47 | 0.19 | 0.65% | 29.40 | 29.99 | 77297 | 22914.16 | 0.72% |
| 2025-11-24 | 29.37 | 29.28 | 0.17 | 0.58% | 28.90 | 29.78 | 87988 | 25841.37 | 0.82% |
| 2025-11-21 | 30.30 | 29.11 | -1.74 | -5.64% | 29.06 | 30.68 | 113176 | 33547.22 | 1.06% |
| 2025-11-20 | 31.81 | 30.85 | -0.74 | -2.34% | 30.76 | 32.25 | 97287 | 30592.43 | 0.91% |
| 2025-11-19 | 31.72 | 31.59 | -0.26 | -0.82% | 31.34 | 32.35 | 64743 | 20537.80 | 0.60% |
| 2025-11-18 | 32.34 | 31.85 | -0.54 | -1.67% | 31.71 | 32.90 | 101547 | 32558.38 | 0.95% |
| 2025-11-17 | 33.23 | 32.39 | -0.46 | -1.40% | 32.02 | 33.50 | 113359 | 36897.97 | 1.06% |
| 2025-11-14 | 32.80 | 32.85 | -0.43 | -1.29% | 32.50 | 33.50 | 113408 | 37442.17 | 1.06% |
| 2025-11-13 | 32.90 | 33.28 | 0.56 | 1.71% | 32.74 | 34.15 | 242012 | 81043.78 | 2.26% |
| 2025-11-12 | 31.97 | 32.72 | 0.48 | 1.49% | 31.25 | 32.85 | 162167 | 52305.02 | 1.51% |
| 2025-11-11 | 32.33 | 32.24 | -0.23 | -0.71% | 31.94 | 32.90 | 118500 | 38343.21 | 1.10% |
| 2025-11-10 | 32.85 | 32.47 | 0.05 | 0.15% | 32.32 | 33.62 | 182602 | 60087.12 | 1.70% |
| 2025-11-07 | 31.60 | 32.42 | 0.66 | 2.08% | 31.58 | 32.95 | 150611 | 48899.64 | 1.40% |
| 2025-11-06 | 30.77 | 31.76 | 0.86 | 2.78% | 30.68 | 32.04 | 134026 | 42395.54 | 1.25% |
| 2025-11-05 | 30.19 | 30.90 | 0.19 | 0.62% | 30.06 | 31.17 | 105955 | 32361.20 | 0.99% |
| 2025-11-04 | 31.19 | 30.71 | -0.48 | -1.54% | 30.45 | 31.69 | 119300 | 36957.34 | 1.11% |
| 2025-11-03 | 31.65 | 31.19 | -0.54 | -1.70% | 30.52 | 31.79 | 167506 | 51980.22 | 1.56% |
| 2025-10-31 | 31.78 | 31.73 | -0.05 | -0.16% | 31.64 | 32.77 | 191587 | 61562.87 | 1.79% |
| 2025-10-30 | 32.35 | 31.78 | 0.22 | 0.70% | 31.67 | 33.33 | 305210 | 98921.96 | 2.85% |
| 2025-10-29 | 31.00 | 31.56 | 1.26 | 4.16% | 30.73 | 32.18 | 253191 | 79565.55 | 2.36% |
| 2025-10-28 | 29.18 | 30.30 | 1.12 | 3.84% | 29.04 | 30.48 | 113941 | 33974.31 | 1.06% |
| 2025-10-27 | 29.20 | 29.18 | 0.19 | 0.66% | 28.93 | 29.70 | 91821 | 26895.59 | 0.86% |
| 2025-10-24 | 28.78 | 28.99 | 0.20 | 0.69% | 28.53 | 29.04 | 65682 | 18934.09 | 0.61% |
| 2025-10-23 | 28.30 | 28.79 | 0.34 | 1.20% | 27.96 | 28.83 | 57446 | 16309.01 | 0.54% |
| 2025-10-22 | 28.50 | 28.45 | -0.17 | -0.59% | 28.01 | 28.68 | 58897 | 16699.87 | 0.55% |
| 2025-10-21 | 28.63 | 28.62 | 0.09 | 0.32% | 28.50 | 28.94 | 63370 | 18179.65 | 0.59% |
| 2025-10-20 | 28.60 | 28.53 | 0.18 | 0.63% | 28.37 | 28.99 | 57009 | 16319.82 | 0.53% |
| 2025-10-17 | 29.59 | 28.35 | -1.09 | -3.70% | 28.29 | 29.70 | 83490 | 24061.49 | 0.78% |
| 2025-10-16 | 30.08 | 29.44 | -0.64 | -2.13% | 29.30 | 30.10 | 76082 | 22517.01 | 0.71% |
| 2025-10-15 | 30.20 | 30.08 | -0.09 | -0.30% | 29.49 | 30.32 | 86168 | 25786.38 | 0.80% |
| 2025-10-14 | 31.31 | 30.17 | -0.48 | -1.57% | 29.97 | 31.72 | 139345 | 42640.43 | 1.30% |
| 2025-10-13 | 29.85 | 30.65 | -0.62 | -1.98% | 29.75 | 30.80 | 141218 | 42905.23 | 1.32% |
| 2025-10-10 | 31.65 | 31.27 | -0.54 | -1.70% | 31.17 | 32.00 | 107789 | 33980.81 | 1.00% |
| 2025-10-09 | 30.99 | 31.81 | 1.09 | 3.55% | 30.67 | 31.92 | 147912 | 46417.68 | 1.38% |
| 2025-09-30 | 30.62 | 30.72 | 0.10 | 0.33% | 30.35 | 30.90 | 87387 | 26810.36 | 0.81% |
| 2025-09-29 | 29.88 | 30.62 | 0.96 | 3.24% | 29.76 | 30.90 | 103587 | 31479.97 | 0.97% |
| 2025-09-26 | 30.40 | 29.66 | -0.81 | -2.66% | 29.62 | 30.45 | 71190 | 21333.99 | 0.66% |
| 2025-09-25 | 30.02 | 30.47 | 0.44 | 1.47% | 29.89 | 30.62 | 100994 | 30667.67 | 0.94% |
| 2025-09-24 | 28.93 | 30.03 | 0.89 | 3.05% | 28.93 | 30.20 | 110445 | 32911.21 | 1.03% |
| 2025-09-23 | 29.30 | 29.14 | -0.16 | -0.55% | 28.53 | 29.42 | 95628 | 27660.33 | 0.89% |
| 2025-09-22 | 29.68 | 29.30 | -0.25 | -0.85% | 29.16 | 29.90 | 65441 | 19237.71 | 0.61% |
| 2025-09-19 | 29.07 | 29.55 | 0.38 | 1.30% | 28.98 | 30.07 | 108721 | 32251.42 | 1.01% |
| 2025-09-18 | 29.91 | 29.17 | -0.74 | -2.47% | 28.79 | 29.91 | 130394 | 38268.72 | 1.22% |
| 2025-09-17 | 29.80 | 29.91 | 0.17 | 0.57% | 29.25 | 29.96 | 101303 | 30045.31 | 0.94% |
| 2025-09-16 | 29.98 | 29.74 | -0.23 | -0.77% | 29.19 | 30.10 | 83798 | 24786.92 | 0.78% |
| 2025-09-15 | 30.41 | 29.97 | -0.44 | -1.45% | 29.93 | 30.66 | 73534 | 22161.98 | 0.69% |
| 2025-09-12 | 30.50 | 30.41 | -0.19 | -0.62% | 30.03 | 30.95 | 92485 | 28186.17 | 0.86% |
| 2025-09-11 | 30.57 | 30.60 | 0.12 | 0.39% | 30.15 | 30.63 | 106664 | 32466.31 | 0.99% |
| 2025-09-10 | 30.70 | 30.48 | -0.42 | -1.36% | 30.30 | 31.14 | 103144 | 31584.34 | 0.96% |
| 2025-09-09 | 30.32 | 30.90 | 0.37 | 1.21% | 30.32 | 31.56 | 206775 | 64320.11 | 1.93% |
| 2025-09-08 | 29.55 | 30.53 | 1.18 | 4.02% | 29.11 | 30.75 | 164833 | 49619.09 | 1.54% |
| 2025-09-05 | 28.96 | 29.35 | 1.02 | 3.60% | 28.45 | 29.45 | 125942 | 36439.47 | 1.17% |
| 2025-09-04 | 28.93 | 28.33 | -0.60 | -2.07% | 27.83 | 29.16 | 116067 | 32984.42 | 1.08% |
| 2025-09-03 | 29.70 | 28.93 | -0.78 | -2.63% | 28.72 | 29.90 | 105524 | 30715.41 | 0.98% |
| 2025-09-02 | 30.66 | 29.71 | -0.93 | -3.04% | 29.42 | 31.31 | 147199 | 44342.38 | 1.37% |
| 2025-09-01 | 30.40 | 30.64 | 0.27 | 0.89% | 30.18 | 31.20 | 137682 | 42050.75 | 1.28% |
| 2025-08-29 | 30.08 | 30.37 | 0.29 | 0.96% | 29.91 | 30.98 | 144545 | 43975.05 | 1.35% |
| 2025-08-28 | 30.00 | 30.08 | -0.07 | -0.23% | 29.56 | 30.28 | 147886 | 44178.19 | 1.38% |
| 2025-08-27 | 30.00 | 30.15 | 0.20 | 0.67% | 29.80 | 31.05 | 192106 | 58240.05 | 1.79% |
| 2025-08-26 | 30.49 | 29.95 | 0.22 | 0.74% | 29.87 | 30.60 | 198488 | 59842.02 | 1.85% |
| 2025-08-25 | 28.88 | 29.73 | 1.08 | 3.77% | 28.88 | 30.02 | 242217 | 71432.07 | 2.26% |
| 2025-08-22 | 28.24 | 28.65 | 0.45 | 1.60% | 28.18 | 28.81 | 162962 | 46486.17 | 1.52% |
| 2025-08-21 | 28.39 | 28.20 | -0.18 | -0.63% | 28.00 | 28.98 | 125332 | 35609.57 | 1.17% |
| 2025-08-20 | 28.80 | 28.38 | -0.68 | -2.34% | 27.83 | 29.04 | 157952 | 44812.82 | 1.47% |
| 2025-08-19 | 28.99 | 29.06 | 0.21 | 0.73% | 28.57 | 29.11 | 156187 | 45055.18 | 1.46% |
| 2025-08-18 | 29.00 | 28.85 | 0.32 | 1.12% | 28.55 | 29.50 | 234560 | 68118.09 | 2.19% |
| 2025-08-15 | 27.52 | 28.53 | 0.86 | 3.11% | 27.52 | 28.70 | 136801 | 38490.12 | 1.28% |
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。
