| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.07 | 6.81 | -0.27 | -3.81% | 6.78 | 7.41 | 97199 | 6904.19 | 4.97% |
| 2025-05-22 | 7.00 | 7.08 | 0.09 | 1.29% | 6.68 | 7.18 | 103879 | 7227.95 | 5.31% |
| 2025-05-21 | 6.70 | 6.99 | 0.28 | 4.17% | 6.43 | 7.05 | 135323 | 9238.60 | 6.92% |
| 2025-05-20 | 6.63 | 6.71 | 0.32 | 5.01% | 6.50 | 6.71 | 54525 | 3626.58 | 2.79% |
| 2025-05-19 | 6.21 | 6.39 | 0.30 | 4.93% | 6.21 | 6.39 | 67148 | 4268.17 | 3.43% |
| 2025-05-16 | 6.22 | 6.09 | -0.32 | -4.99% | 6.09 | 6.32 | 49203 | 3028.30 | 2.52% |
| 2025-05-15 | 6.41 | 6.41 | 0.31 | 5.08% | 6.23 | 6.41 | 143032 | 9127.05 | 7.31% |
| 2025-05-14 | 6.06 | 6.10 | 0.29 | 4.99% | 5.96 | 6.10 | 33116 | 2004.57 | 1.69% |
| 2025-05-13 | 5.77 | 5.81 | 0.28 | 5.06% | 5.59 | 5.81 | 94068 | 5422.35 | 4.81% |
| 2025-05-12 | 5.39 | 5.53 | 0.26 | 4.93% | 5.31 | 5.53 | 45351 | 2484.41 | 2.32% |
| 2025-05-09 | 5.14 | 5.27 | 0.15 | 2.93% | 5.06 | 5.29 | 53577 | 2789.87 | 2.74% |
| 2025-05-08 | 5.19 | 5.12 | 0.13 | 2.61% | 5.04 | 5.23 | 99787 | 5129.17 | 5.10% |
| 2025-05-07 | 4.90 | 4.99 | 0.24 | 5.05% | 4.76 | 4.99 | 55884 | 2746.15 | 2.86% |
| 2025-05-06 | 4.45 | 4.75 | 0.14 | 3.04% | 4.38 | 4.84 | 192635 | 8723.56 | 9.85% |
| 2025-04-30 | 4.61 | 4.61 | -0.24 | -4.95% | 4.61 | 4.61 | 9056 | 417.48 | 0.46% |
| 2025-04-29 | 4.85 | 4.85 | -0.26 | -5.09% | 4.85 | 4.85 | 2712 | 131.53 | 0.14% |
| 2025-04-25 | 5.16 | 5.11 | -0.06 | -1.16% | 5.03 | 5.20 | 63048 | 3226.38 | 3.22% |
| 2025-04-24 | 5.22 | 5.17 | -0.14 | -2.64% | 5.15 | 5.38 | 83419 | 4354.98 | 4.26% |
| 2025-04-23 | 5.47 | 5.31 | -0.34 | -6.02% | 5.29 | 5.64 | 116614 | 6267.78 | 5.96% |
| 2025-04-22 | 5.88 | 5.65 | -0.23 | -3.91% | 5.55 | 5.95 | 90412 | 5132.26 | 4.62% |
| 2025-04-21 | 5.79 | 5.88 | 0.14 | 2.44% | 5.55 | 5.95 | 77493 | 4494.50 | 3.96% |
| 2025-04-18 | 5.90 | 5.74 | -0.26 | -4.33% | 5.70 | 5.98 | 72426 | 4180.36 | 3.70% |
| 2025-04-17 | 5.89 | 6.00 | 0.07 | 1.18% | 5.78 | 6.20 | 87024 | 5243.27 | 4.45% |
| 2025-04-16 | 6.19 | 5.93 | -0.49 | -7.63% | 5.84 | 6.39 | 169141 | 10267.06 | 8.65% |
| 2025-04-15 | 5.84 | 6.42 | 0.58 | 9.93% | 5.83 | 6.42 | 171138 | 10910.89 | 8.75% |
| 2025-04-14 | 5.79 | 5.84 | 0.10 | 1.74% | 5.74 | 5.92 | 60538 | 3538.19 | 3.10% |
| 2025-04-11 | 5.57 | 5.74 | 0.22 | 3.99% | 5.47 | 5.84 | 74867 | 4266.44 | 3.83% |
| 2025-04-10 | 5.46 | 5.52 | 0.15 | 2.79% | 5.46 | 5.76 | 75768 | 4242.76 | 3.87% |
| 2025-04-09 | 5.29 | 5.37 | 0.08 | 1.51% | 4.76 | 5.45 | 76881 | 3941.49 | 3.93% |
| 2025-04-08 | 5.21 | 5.29 | -0.43 | -7.52% | 5.15 | 5.63 | 89275 | 4773.00 | 4.56% |
| 2025-04-07 | 5.74 | 5.72 | -0.63 | -9.92% | 5.72 | 5.86 | 45908 | 2632.59 | 2.35% |
| 2025-04-03 | 6.45 | 6.35 | -0.16 | -2.46% | 6.24 | 6.54 | 70410 | 4496.18 | 3.60% |
| 2025-04-02 | 6.80 | 6.51 | -0.50 | -7.13% | 6.50 | 6.88 | 113908 | 7641.58 | 5.82% |
| 2025-04-01 | 6.70 | 7.01 | 0.31 | 4.63% | 6.18 | 7.25 | 164771 | 10825.98 | 8.42% |
| 2025-03-31 | 7.30 | 6.70 | -0.74 | -9.95% | 6.70 | 7.31 | 167397 | 11411.74 | 8.56% |
| 2025-03-28 | 7.72 | 7.44 | -0.37 | -4.74% | 7.35 | 7.99 | 233220 | 17680.76 | 11.92% |
| 2025-03-27 | 6.91 | 7.81 | 0.71 | 10.00% | 6.78 | 7.81 | 264295 | 19359.23 | 13.51% |
| 2025-03-26 | 7.00 | 7.10 | -0.24 | -3.27% | 6.67 | 7.20 | 180094 | 12455.97 | 9.21% |
| 2025-03-25 | 7.14 | 7.34 | 0.42 | 6.07% | 7.08 | 7.60 | 308669 | 22611.55 | 15.78% |
| 2025-03-24 | 6.29 | 6.92 | 0.63 | 10.02% | 6.29 | 6.92 | 79431 | 5387.52 | 4.06% |
| 2025-03-21 | 6.47 | 6.29 | -0.20 | -3.08% | 6.27 | 6.55 | 52620 | 3345.51 | 2.69% |
| 2025-03-20 | 6.53 | 6.49 | 0.00 | 0.00% | 6.45 | 6.64 | 51729 | 3377.29 | 2.64% |
| 2025-03-19 | 6.60 | 6.49 | -0.11 | -1.67% | 6.46 | 6.63 | 42495 | 2769.85 | 2.17% |
| 2025-03-18 | 6.65 | 6.60 | -0.02 | -0.30% | 6.51 | 6.73 | 63255 | 4194.30 | 3.23% |
| 2025-03-17 | 6.70 | 6.62 | 0.05 | 0.76% | 6.60 | 6.83 | 68284 | 4563.90 | 3.49% |
| 2025-03-14 | 6.52 | 6.57 | 0.05 | 0.77% | 6.42 | 6.60 | 50864 | 3311.44 | 2.60% |
| 2025-03-13 | 6.78 | 6.52 | -0.22 | -3.26% | 6.43 | 6.79 | 73821 | 4834.26 | 3.77% |
| 2025-03-12 | 6.91 | 6.74 | -0.08 | -1.17% | 6.71 | 6.92 | 66432 | 4506.29 | 3.40% |
| 2025-03-11 | 6.98 | 6.82 | -0.17 | -2.43% | 6.72 | 6.98 | 81672 | 5563.37 | 4.18% |
| 2025-03-10 | 6.76 | 6.99 | 0.33 | 4.95% | 6.70 | 7.05 | 143725 | 9954.86 | 7.35% |
| 2025-03-07 | 6.84 | 6.66 | -0.18 | -2.63% | 6.62 | 6.84 | 80681 | 5417.37 | 4.12% |
| 2025-03-06 | 6.78 | 6.84 | 0.08 | 1.18% | 6.63 | 6.84 | 84645 | 5743.08 | 4.33% |
| 2025-03-05 | 6.92 | 6.76 | -0.11 | -1.60% | 6.62 | 6.93 | 71971 | 4837.01 | 3.68% |
| 2025-03-04 | 6.80 | 6.87 | 0.01 | 0.15% | 6.78 | 6.93 | 58538 | 4002.07 | 2.99% |
| 2025-03-03 | 7.03 | 6.86 | -0.02 | -0.29% | 6.80 | 7.09 | 85437 | 5951.37 | 4.37% |
| 2025-02-28 | 7.14 | 6.88 | -0.31 | -4.31% | 6.82 | 7.20 | 89367 | 6246.27 | 4.57% |
| 2025-02-27 | 7.21 | 7.19 | 0.02 | 0.28% | 7.09 | 7.31 | 100805 | 7231.19 | 5.15% |
| 2025-02-26 | 7.18 | 7.17 | 0.09 | 1.27% | 7.12 | 7.38 | 112454 | 8105.15 | 5.75% |
| 2025-02-25 | 7.05 | 7.08 | -0.17 | -2.34% | 7.02 | 7.30 | 112554 | 8049.97 | 5.75% |
| 2025-02-24 | 7.48 | 7.25 | -0.37 | -4.86% | 7.09 | 7.53 | 168452 | 12189.77 | 8.61% |
| 2025-02-21 | 7.77 | 7.62 | -0.15 | -1.93% | 7.33 | 7.83 | 202711 | 15241.13 | 10.36% |
| 2025-02-20 | 7.82 | 7.77 | -0.78 | -9.12% | 7.74 | 8.42 | 257555 | 20657.61 | 13.17% |
| 2025-02-19 | 7.53 | 8.55 | 0.18 | 2.15% | 7.53 | 9.18 | 359133 | 29822.57 | 18.36% |
| 2025-02-18 | 7.61 | 8.37 | 0.76 | 9.99% | 7.35 | 8.37 | 323262 | 26091.41 | 16.53% |
| 2025-02-17 | 7.09 | 7.61 | 0.69 | 9.97% | 6.81 | 7.61 | 204023 | 14792.39 | 10.43% |
| 2025-02-14 | 6.33 | 6.92 | 0.63 | 10.02% | 6.32 | 6.92 | 68653 | 4594.25 | 3.51% |
| 2025-02-13 | 6.42 | 6.29 | -0.09 | -1.41% | 6.27 | 6.45 | 55384 | 3506.12 | 2.83% |
| 2025-02-12 | 6.41 | 6.38 | -0.03 | -0.47% | 6.31 | 6.45 | 62515 | 3980.59 | 3.20% |
| 2025-02-11 | 6.67 | 6.41 | -0.23 | -3.46% | 6.27 | 6.74 | 100544 | 6431.64 | 5.14% |
| 2025-02-10 | 6.39 | 6.64 | 0.38 | 6.07% | 6.20 | 6.68 | 118996 | 7677.20 | 6.08% |
| 2025-02-07 | 5.98 | 6.26 | 0.34 | 5.74% | 5.98 | 6.47 | 130012 | 8098.74 | 6.65% |
| 2025-02-06 | 5.98 | 5.92 | 0.14 | 2.42% | 5.64 | 6.01 | 125882 | 7346.96 | 6.44% |
| 2025-02-05 | 5.32 | 5.78 | 0.53 | 10.10% | 5.32 | 5.78 | 70659 | 3927.31 | 3.61% |
| 2025-01-27 | 5.32 | 5.25 | -0.01 | -0.19% | 5.25 | 5.54 | 67719 | 3635.30 | 3.46% |
| 2025-01-24 | 5.25 | 5.26 | 0.00 | 0.00% | 5.16 | 5.33 | 61892 | 3243.36 | 3.16% |
| 2025-01-23 | 5.40 | 5.26 | -0.12 | -2.23% | 5.26 | 5.58 | 82145 | 4453.46 | 4.20% |
| 2025-01-22 | 5.49 | 5.38 | -0.11 | -2.00% | 5.29 | 5.49 | 78707 | 4218.44 | 4.02% |
| 2025-01-21 | 5.42 | 5.49 | -0.23 | -4.02% | 5.38 | 5.71 | 168339 | 9263.35 | 8.61% |
| 2025-01-20 | 5.72 | 5.72 | -0.63 | -9.92% | 5.72 | 5.72 | 42615 | 2437.58 | 2.18% |
| 2025-01-17 | 6.51 | 6.35 | -0.30 | -4.51% | 6.20 | 6.67 | 86581 | 5495.01 | 4.43% |
*ST华嵘(600421)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。
