| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 9.45 | 9.59 | 0.14 | 1.48% | 9.45 | 9.64 | 772058 | 73940.45 | 7.04% |
| 2025-05-28 | 9.58 | 9.45 | -0.15 | -1.56% | 9.40 | 9.64 | 765960 | 72657.12 | 6.99% |
| 2025-05-27 | 9.85 | 9.60 | -0.30 | -3.03% | 9.51 | 9.85 | 1100702 | 105596.83 | 10.04% |
| 2025-05-26 | 9.75 | 9.90 | 0.08 | 0.81% | 9.68 | 9.95 | 977466 | 95919.53 | 8.91% |
| 2025-05-23 | 9.92 | 9.82 | -0.20 | -2.00% | 9.74 | 10.29 | 1435214 | 142837.20 | 13.09% |
| 2025-05-22 | 9.86 | 10.02 | 0.07 | 0.70% | 9.82 | 10.23 | 1448924 | 145952.97 | 13.21% |
| 2025-05-21 | 10.16 | 9.95 | -0.20 | -1.97% | 9.87 | 10.19 | 1254358 | 125038.30 | 11.44% |
| 2025-05-20 | 10.54 | 10.15 | -0.55 | -5.14% | 10.12 | 10.65 | 2071618 | 212269.70 | 18.89% |
| 2025-05-19 | 10.63 | 10.70 | -0.09 | -0.83% | 10.57 | 11.05 | 2150422 | 231531.08 | 19.61% |
| 2025-05-16 | 10.19 | 10.79 | 0.49 | 4.76% | 10.19 | 10.94 | 3147462 | 333558.69 | 28.70% |
| 2025-05-15 | 10.70 | 10.30 | -0.38 | -3.56% | 10.19 | 10.80 | 2727776 | 285244.78 | 24.88% |
| 2025-05-14 | 9.72 | 10.68 | 0.97 | 9.99% | 9.68 | 10.68 | 1915279 | 198825.89 | 17.47% |
| 2025-05-13 | 10.06 | 9.71 | -0.31 | -3.09% | 9.68 | 10.10 | 1870421 | 183850.12 | 17.06% |
| 2025-05-12 | 9.99 | 10.02 | 0.04 | 0.40% | 9.81 | 10.18 | 2443632 | 243683.84 | 22.29% |
| 2025-05-09 | 10.79 | 9.98 | -0.73 | -6.82% | 9.98 | 11.08 | 3526471 | 369390.66 | 32.16% |
| 2025-05-08 | 11.28 | 10.71 | -0.29 | -2.64% | 10.62 | 11.98 | 4950389 | 553413.31 | 45.15% |
| 2025-05-07 | 11.00 | 11.00 | 1.00 | 10.00% | 10.80 | 11.00 | 1122754 | 123430.00 | 10.24% |
| 2025-05-06 | 10.00 | 10.00 | 0.91 | 10.01% | 9.79 | 10.00 | 1366918 | 136592.59 | 12.47% |
| 2025-04-30 | 8.52 | 9.09 | 0.57 | 6.69% | 8.36 | 9.37 | 1821890 | 164403.70 | 16.62% |
| 2025-04-29 | 8.30 | 8.52 | 0.04 | 0.47% | 8.30 | 9.06 | 1214830 | 105158.81 | 11.08% |
| 2025-04-28 | 8.28 | 8.48 | 0.51 | 6.40% | 8.27 | 8.72 | 1423498 | 120889.58 | 12.98% |
| 2025-04-25 | 7.95 | 7.97 | 0.08 | 1.01% | 7.85 | 8.03 | 497447 | 39519.43 | 4.54% |
| 2025-04-24 | 7.85 | 7.89 | 0.05 | 0.64% | 7.74 | 8.05 | 709000 | 55924.06 | 6.47% |
| 2025-04-23 | 7.85 | 7.84 | 0.05 | 0.64% | 7.81 | 7.98 | 377582 | 29731.58 | 3.44% |
| 2025-04-22 | 7.90 | 7.79 | -0.10 | -1.27% | 7.76 | 7.95 | 356128 | 27890.72 | 3.25% |
| 2025-04-21 | 7.57 | 7.89 | 0.31 | 4.09% | 7.51 | 7.95 | 502092 | 39232.54 | 4.58% |
| 2025-04-18 | 7.54 | 7.58 | 0.01 | 0.13% | 7.49 | 7.64 | 239216 | 18093.48 | 2.18% |
| 2025-04-17 | 7.48 | 7.57 | 0.04 | 0.53% | 7.46 | 7.73 | 306631 | 23431.40 | 2.80% |
| 2025-04-16 | 7.74 | 7.53 | -0.22 | -2.84% | 7.41 | 7.74 | 388534 | 29406.15 | 3.54% |
| 2025-04-15 | 7.75 | 7.75 | 0.01 | 0.13% | 7.65 | 7.83 | 375031 | 29041.89 | 3.42% |
| 2025-04-14 | 7.71 | 7.74 | 0.17 | 2.25% | 7.70 | 7.89 | 464175 | 36073.78 | 4.23% |
| 2025-04-11 | 7.35 | 7.57 | 0.13 | 1.75% | 7.32 | 7.68 | 485578 | 36652.66 | 4.43% |
| 2025-04-10 | 7.40 | 7.44 | 0.22 | 3.05% | 7.37 | 7.62 | 589182 | 44192.61 | 5.37% |
| 2025-04-09 | 6.80 | 7.22 | 0.30 | 4.34% | 6.30 | 7.28 | 826330 | 57055.23 | 7.54% |
| 2025-04-08 | 6.93 | 6.92 | -0.42 | -5.72% | 6.63 | 7.24 | 822021 | 56739.64 | 7.50% |
| 2025-04-07 | 7.55 | 7.34 | -0.81 | -9.94% | 7.34 | 7.60 | 229039 | 16959.48 | 2.09% |
| 2025-04-03 | 8.10 | 8.15 | -0.05 | -0.61% | 8.06 | 8.32 | 309240 | 25358.33 | 2.82% |
| 2025-04-02 | 8.20 | 8.20 | 0.00 | 0.00% | 8.10 | 8.28 | 302635 | 24812.67 | 2.76% |
| 2025-04-01 | 8.50 | 8.20 | -0.25 | -2.96% | 8.13 | 8.58 | 465847 | 38829.62 | 4.25% |
| 2025-03-31 | 8.68 | 8.45 | -0.35 | -3.98% | 8.28 | 8.69 | 475636 | 40249.61 | 4.34% |
| 2025-03-28 | 8.85 | 8.80 | -0.12 | -1.35% | 8.75 | 8.98 | 334521 | 29563.23 | 3.05% |
| 2025-03-27 | 8.87 | 8.92 | 0.06 | 0.68% | 8.65 | 9.10 | 506527 | 45109.73 | 4.62% |
| 2025-03-26 | 8.77 | 8.86 | 0.02 | 0.23% | 8.73 | 8.94 | 373486 | 33045.00 | 3.41% |
| 2025-03-25 | 8.80 | 8.84 | 0.04 | 0.45% | 8.55 | 9.13 | 616771 | 54510.82 | 5.62% |
| 2025-03-24 | 9.02 | 8.80 | -0.22 | -2.44% | 8.49 | 9.07 | 622689 | 54534.83 | 5.68% |
| 2025-03-21 | 9.35 | 9.02 | -0.41 | -4.35% | 9.02 | 9.35 | 726730 | 66318.23 | 6.63% |
| 2025-03-20 | 9.56 | 9.43 | -0.26 | -2.68% | 9.42 | 9.67 | 933129 | 88945.54 | 8.51% |
| 2025-03-19 | 9.17 | 9.69 | 0.47 | 5.10% | 9.07 | 9.99 | 1630552 | 155784.84 | 14.87% |
| 2025-03-18 | 9.22 | 9.22 | 0.05 | 0.55% | 9.14 | 9.35 | 565016 | 52158.25 | 5.15% |
| 2025-03-17 | 9.25 | 9.17 | -0.05 | -0.54% | 9.10 | 9.30 | 540155 | 49687.27 | 4.93% |
| 2025-03-14 | 9.12 | 9.22 | 0.11 | 1.21% | 9.00 | 9.24 | 608931 | 55791.56 | 5.55% |
| 2025-03-13 | 9.55 | 9.11 | -0.48 | -5.01% | 9.05 | 9.55 | 849611 | 78448.55 | 7.75% |
| 2025-03-12 | 9.44 | 9.59 | 0.19 | 2.02% | 9.41 | 9.72 | 1004817 | 96564.60 | 9.16% |
| 2025-03-11 | 9.35 | 9.40 | -0.17 | -1.78% | 9.23 | 9.50 | 864716 | 80898.17 | 7.89% |
| 2025-03-10 | 9.60 | 9.57 | -0.21 | -2.15% | 9.45 | 9.87 | 952412 | 91406.95 | 8.69% |
| 2025-03-07 | 9.66 | 9.78 | 0.17 | 1.77% | 9.64 | 10.56 | 2004662 | 201656.41 | 18.28% |
| 2025-03-06 | 9.48 | 9.61 | 0.21 | 2.23% | 9.40 | 9.86 | 1288181 | 124045.84 | 11.75% |
| 2025-03-05 | 9.08 | 9.40 | 0.33 | 3.64% | 9.04 | 9.44 | 1069951 | 99164.66 | 9.76% |
| 2025-03-04 | 8.75 | 9.07 | 0.20 | 2.25% | 8.70 | 9.13 | 784624 | 70704.98 | 7.16% |
| 2025-03-03 | 8.90 | 8.87 | -0.09 | -1.00% | 8.66 | 9.07 | 889330 | 79060.72 | 8.11% |
| 2025-02-28 | 9.52 | 8.96 | -0.66 | -6.86% | 8.86 | 9.52 | 1308184 | 119772.89 | 11.93% |
| 2025-02-27 | 10.12 | 9.62 | -0.53 | -5.22% | 9.50 | 10.23 | 1457111 | 142936.69 | 13.29% |
| 2025-02-26 | 10.47 | 10.15 | -0.31 | -2.96% | 10.06 | 10.47 | 1422452 | 144809.17 | 12.97% |
| 2025-02-25 | 10.23 | 10.46 | -0.14 | -1.32% | 9.83 | 10.88 | 2051592 | 211141.02 | 18.71% |
| 2025-02-24 | 10.68 | 10.60 | 0.01 | 0.09% | 10.40 | 11.24 | 2062056 | 222517.66 | 18.81% |
| 2025-02-21 | 10.70 | 10.59 | 0.01 | 0.09% | 10.31 | 10.87 | 2178960 | 231177.95 | 19.87% |
| 2025-02-20 | 10.50 | 10.58 | -0.30 | -2.76% | 10.38 | 10.66 | 2317027 | 243229.03 | 21.13% |
| 2025-02-19 | 10.97 | 10.88 | 0.10 | 0.93% | 10.30 | 11.20 | 4266533 | 458325.16 | 38.91% |
| 2025-02-18 | 9.75 | 10.78 | 0.98 | 10.00% | 9.70 | 10.78 | 2660100 | 281514.31 | 24.26% |
| 2025-02-17 | 9.69 | 9.80 | 0.29 | 3.05% | 9.53 | 10.33 | 2473860 | 244825.66 | 22.56% |
| 2025-02-14 | 9.44 | 9.51 | 0.17 | 1.82% | 9.43 | 9.82 | 2088177 | 201679.39 | 19.04% |
| 2025-02-13 | 9.68 | 9.34 | -0.49 | -4.98% | 9.33 | 9.69 | 1984522 | 188519.55 | 18.10% |
| 2025-02-12 | 9.30 | 9.83 | 0.27 | 2.82% | 9.21 | 10.14 | 2481381 | 240746.44 | 22.63% |
| 2025-02-11 | 9.70 | 9.56 | -0.47 | -4.69% | 9.50 | 9.97 | 2391398 | 231346.92 | 21.81% |
| 2025-02-10 | 9.78 | 10.03 | 0.45 | 4.70% | 9.59 | 10.34 | 3394661 | 336226.06 | 30.96% |
| 2025-02-07 | 8.88 | 9.58 | 0.56 | 6.21% | 8.83 | 9.92 | 3819014 | 364021.44 | 34.83% |
| 2025-02-06 | 9.17 | 9.02 | -0.23 | -2.49% | 8.62 | 9.23 | 2801156 | 249285.98 | 25.55% |
| 2025-02-05 | 9.22 | 9.25 | 0.25 | 2.78% | 9.13 | 9.72 | 2762471 | 258690.80 | 25.19% |
| 2025-01-27 | 9.03 | 9.00 | 0.19 | 2.16% | 8.58 | 9.49 | 3396590 | 305234.91 | 30.98% |
| 2025-01-24 | 7.90 | 8.81 | 0.80 | 9.99% | 7.74 | 8.81 | 2981485 | 247908.84 | 27.19% |
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。
