| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.53 | 18.15 | 0.76 | 4.37% | 17.53 | 18.25 | 1194759 | 215755.30 | 10.90% |
| 2025-10-24 | 17.20 | 17.39 | 0.22 | 1.28% | 17.19 | 17.46 | 551081 | 95578.32 | 5.03% |
| 2025-10-23 | 17.45 | 17.17 | -0.34 | -1.94% | 16.76 | 17.49 | 717534 | 122062.25 | 6.54% |
| 2025-10-22 | 17.72 | 17.51 | -0.38 | -2.12% | 17.43 | 17.94 | 589209 | 103673.68 | 5.37% |
| 2025-10-21 | 17.77 | 17.89 | -0.01 | -0.06% | 17.34 | 18.11 | 821425 | 145247.97 | 7.49% |
| 2025-10-20 | 18.08 | 17.90 | -0.09 | -0.50% | 17.86 | 18.36 | 664460 | 119755.11 | 6.06% |
| 2025-10-17 | 18.55 | 17.99 | -0.95 | -5.02% | 17.97 | 18.62 | 900901 | 164105.17 | 8.22% |
| 2025-10-16 | 18.50 | 18.94 | 0.38 | 2.05% | 18.05 | 19.50 | 1355311 | 254051.17 | 12.36% |
| 2025-10-15 | 18.55 | 18.56 | -0.12 | -0.64% | 18.24 | 18.65 | 716429 | 132127.80 | 6.53% |
| 2025-10-14 | 19.59 | 18.68 | -0.91 | -4.65% | 18.60 | 19.62 | 1288658 | 245385.11 | 11.75% |
| 2025-10-13 | 17.47 | 19.59 | 1.13 | 6.12% | 17.47 | 20.25 | 1701817 | 324089.41 | 15.52% |
| 2025-10-10 | 19.20 | 18.46 | -0.97 | -4.99% | 18.41 | 19.20 | 1181217 | 221040.00 | 10.77% |
| 2025-10-09 | 19.13 | 19.43 | 0.31 | 1.62% | 19.02 | 19.66 | 1346527 | 261079.86 | 12.28% |
| 2025-09-30 | 19.29 | 19.12 | 0.04 | 0.21% | 19.03 | 19.86 | 1164207 | 225067.27 | 10.62% |
| 2025-09-29 | 18.78 | 19.08 | 0.27 | 1.44% | 18.68 | 19.20 | 973796 | 184757.12 | 8.88% |
| 2025-09-26 | 19.50 | 18.81 | -0.97 | -4.90% | 18.80 | 19.80 | 1462717 | 280092.84 | 13.34% |
| 2025-09-25 | 19.96 | 19.78 | -0.13 | -0.65% | 19.78 | 20.45 | 1592740 | 319903.62 | 14.53% |
| 2025-09-24 | 19.75 | 19.91 | -0.27 | -1.34% | 19.37 | 20.08 | 1542077 | 304434.62 | 14.06% |
| 2025-09-23 | 21.01 | 20.18 | -1.16 | -5.44% | 19.65 | 21.65 | 2538607 | 517539.53 | 23.15% |
| 2025-09-22 | 21.51 | 21.34 | -0.91 | -4.09% | 21.20 | 22.44 | 2440834 | 526419.62 | 22.26% |
| 2025-09-19 | 24.00 | 22.25 | -1.55 | -6.51% | 22.01 | 24.14 | 2912588 | 663108.69 | 26.56% |
| 2025-09-18 | 21.70 | 23.80 | 1.52 | 6.82% | 21.70 | 24.51 | 4819028 | 1119299.62 | 43.95% |
| 2025-09-17 | 21.70 | 22.28 | 0.77 | 3.58% | 21.56 | 23.00 | 4351474 | 975713.69 | 39.69% |
| 2025-09-16 | 19.45 | 21.51 | 1.96 | 10.03% | 19.36 | 21.51 | 3394956 | 708183.88 | 30.96% |
| 2025-09-15 | 20.54 | 19.55 | -0.98 | -4.77% | 19.53 | 20.59 | 2486712 | 493286.44 | 22.68% |
| 2025-09-12 | 19.40 | 20.53 | 1.13 | 5.82% | 19.25 | 21.19 | 3545636 | 716519.88 | 32.34% |
| 2025-09-11 | 18.79 | 19.40 | 0.84 | 4.53% | 18.29 | 19.67 | 2316514 | 443367.72 | 21.13% |
| 2025-09-10 | 18.20 | 18.56 | 0.45 | 2.48% | 18.11 | 18.98 | 1804778 | 336969.91 | 16.46% |
| 2025-09-09 | 18.79 | 18.11 | -0.68 | -3.62% | 18.03 | 18.90 | 1510072 | 277661.44 | 13.77% |
| 2025-09-08 | 19.51 | 18.79 | -0.71 | -3.64% | 18.69 | 19.64 | 1952250 | 371341.03 | 17.80% |
| 2025-09-05 | 19.50 | 19.50 | -0.03 | -0.15% | 18.87 | 19.69 | 2413023 | 467263.75 | 22.01% |
| 2025-09-04 | 21.47 | 19.53 | -2.17 | -10.00% | 19.53 | 21.85 | 3275418 | 670140.81 | 29.87% |
| 2025-09-03 | 24.19 | 21.70 | -2.17 | -9.09% | 21.48 | 24.20 | 3248056 | 735345.75 | 29.62% |
| 2025-09-02 | 23.33 | 23.87 | 0.79 | 3.42% | 22.25 | 24.40 | 3868326 | 905275.06 | 35.28% |
| 2025-09-01 | 22.16 | 23.08 | -0.41 | -1.75% | 21.48 | 24.39 | 3487217 | 807711.50 | 31.80% |
| 2025-08-29 | 24.88 | 23.49 | -2.61 | -10.00% | 23.49 | 24.90 | 3985982 | 948505.94 | 36.35% |
| 2025-08-28 | 24.53 | 26.10 | 1.57 | 6.40% | 24.53 | 26.79 | 4334366 | 1109553.50 | 39.53% |
| 2025-08-27 | 25.89 | 24.53 | -1.05 | -4.10% | 23.95 | 26.85 | 4860679 | 1226492.75 | 44.33% |
| 2025-08-26 | 24.00 | 25.58 | 2.33 | 10.02% | 23.00 | 25.58 | 4013964 | 991474.00 | 36.61% |
| 2025-08-25 | 22.19 | 23.25 | 2.11 | 9.98% | 21.62 | 23.25 | 5231216 | 1191979.38 | 47.71% |
| 2025-08-22 | 20.75 | 21.14 | 0.75 | 3.68% | 20.23 | 22.00 | 4163251 | 889027.81 | 37.97% |
| 2025-08-21 | 21.55 | 20.39 | -0.70 | -3.32% | 19.93 | 21.77 | 3529444 | 725702.31 | 32.19% |
| 2025-08-20 | 21.65 | 21.09 | -1.66 | -7.30% | 20.48 | 22.75 | 4821766 | 1014784.94 | 43.97% |
| 2025-08-19 | 21.92 | 22.75 | 2.07 | 10.01% | 21.46 | 22.75 | 4089580 | 913477.62 | 37.30% |
| 2025-08-18 | 19.61 | 20.68 | 1.88 | 10.00% | 19.49 | 20.68 | 1651737 | 335659.94 | 15.06% |
| 2025-08-15 | 18.70 | 18.80 | 0.99 | 5.56% | 17.82 | 19.45 | 4578952 | 847882.62 | 41.76% |
| 2025-08-14 | 16.12 | 17.81 | 1.62 | 10.01% | 16.11 | 17.81 | 3521047 | 607099.62 | 32.11% |
| 2025-08-13 | 16.08 | 16.19 | 0.57 | 3.65% | 15.26 | 17.07 | 5339258 | 863571.12 | 48.69% |
| 2025-08-12 | 13.75 | 15.62 | 1.42 | 10.00% | 13.67 | 15.62 | 4095995 | 606251.31 | 37.36% |
| 2025-08-11 | 12.58 | 14.20 | 1.29 | 9.99% | 12.58 | 14.20 | 4144532 | 574244.56 | 37.80% |
| 2025-08-08 | 13.46 | 12.91 | -0.28 | -2.12% | 12.40 | 13.90 | 3658744 | 476441.19 | 33.37% |
| 2025-08-07 | 12.25 | 13.19 | 1.20 | 10.01% | 11.92 | 13.19 | 1814826 | 231280.44 | 16.55% |
| 2025-08-06 | 11.21 | 11.99 | 0.69 | 6.11% | 11.12 | 12.40 | 2455549 | 288093.84 | 22.39% |
| 2025-08-05 | 11.15 | 11.30 | 0.02 | 0.18% | 11.06 | 11.35 | 1576024 | 176784.02 | 14.37% |
| 2025-08-04 | 10.53 | 11.28 | 0.52 | 4.83% | 10.53 | 11.39 | 1986706 | 220678.94 | 18.12% |
| 2025-08-01 | 11.16 | 10.76 | -0.16 | -1.47% | 10.65 | 11.16 | 1450628 | 157169.64 | 13.23% |
| 2025-07-31 | 10.48 | 10.92 | 0.54 | 5.20% | 10.44 | 11.20 | 2606977 | 285041.50 | 23.78% |
| 2025-07-30 | 10.75 | 10.38 | -0.45 | -4.16% | 10.24 | 10.76 | 1309844 | 137105.81 | 11.95% |
| 2025-07-29 | 10.65 | 10.83 | 0.09 | 0.84% | 10.59 | 10.97 | 1490009 | 160294.50 | 13.59% |
| 2025-07-28 | 10.89 | 10.74 | -0.13 | -1.20% | 10.62 | 11.04 | 1653786 | 177940.14 | 15.08% |
| 2025-07-25 | 11.00 | 10.87 | 0.06 | 0.56% | 10.71 | 11.28 | 3369568 | 369070.06 | 30.73% |
| 2025-07-24 | 10.00 | 10.81 | 0.98 | 9.97% | 9.95 | 10.81 | 1623142 | 173050.56 | 14.80% |
| 2025-07-23 | 10.00 | 9.83 | -0.27 | -2.67% | 9.75 | 10.03 | 878002 | 86616.36 | 8.01% |
| 2025-07-22 | 9.90 | 10.10 | 0.15 | 1.51% | 9.86 | 10.40 | 1207894 | 122653.68 | 11.02% |
| 2025-07-21 | 9.92 | 9.95 | -0.05 | -0.50% | 9.82 | 9.98 | 645528 | 63886.05 | 5.89% |
| 2025-07-18 | 10.27 | 10.00 | -0.21 | -2.06% | 9.95 | 10.27 | 1102683 | 110563.45 | 10.06% |
| 2025-07-17 | 9.84 | 10.22 | 0.34 | 3.44% | 9.75 | 10.22 | 1508704 | 151867.67 | 13.76% |
| 2025-07-16 | 9.88 | 9.88 | 0.03 | 0.30% | 9.81 | 10.15 | 1077750 | 107125.58 | 9.83% |
| 2025-07-15 | 9.72 | 9.85 | 0.03 | 0.31% | 9.62 | 9.88 | 1006695 | 98374.34 | 9.18% |
| 2025-07-14 | 9.88 | 9.82 | -0.05 | -0.51% | 9.70 | 9.97 | 673833 | 65878.71 | 6.15% |
| 2025-07-11 | 9.76 | 9.87 | 0.19 | 1.96% | 9.57 | 9.95 | 1051307 | 103069.10 | 9.59% |
| 2025-07-10 | 9.67 | 9.68 | -0.03 | -0.31% | 9.60 | 9.80 | 504263 | 48795.30 | 4.60% |
| 2025-07-09 | 9.83 | 9.71 | -0.08 | -0.82% | 9.64 | 9.89 | 814670 | 79569.35 | 7.43% |
| 2025-07-08 | 9.69 | 9.79 | 0.07 | 0.72% | 9.62 | 9.89 | 1105544 | 108122.59 | 10.08% |
| 2025-07-07 | 9.36 | 9.72 | 0.29 | 3.08% | 9.32 | 9.93 | 1081228 | 104131.73 | 9.86% |
| 2025-07-04 | 9.45 | 9.43 | -0.06 | -0.63% | 9.40 | 9.76 | 679380 | 64610.59 | 6.20% |
| 2025-07-03 | 9.35 | 9.49 | 0.14 | 1.50% | 9.34 | 9.57 | 500485 | 47431.98 | 4.56% |
| 2025-07-02 | 9.51 | 9.35 | -0.21 | -2.20% | 9.29 | 9.51 | 486855 | 45643.36 | 4.44% |
| 2025-07-01 | 9.62 | 9.56 | -0.03 | -0.31% | 9.46 | 9.64 | 559535 | 53417.02 | 5.10% |
| 2025-06-30 | 9.52 | 9.59 | 0.07 | 0.74% | 9.51 | 9.66 | 635969 | 60837.87 | 5.80% |
华胜天成(600410)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。
