| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.70 | 8.29 | -0.44 | -5.04% | 8.29 | 8.97 | 91368 | 7762.91 | 4.67% |
| 2025-09-15 | 8.26 | 8.73 | 0.42 | 5.05% | 8.26 | 8.73 | 79259 | 6828.44 | 4.05% |
| 2025-09-12 | 8.52 | 8.31 | -0.23 | -2.69% | 8.21 | 8.52 | 48091 | 4009.56 | 2.46% |
| 2025-09-11 | 8.48 | 8.54 | 0.08 | 0.95% | 8.27 | 8.58 | 49131 | 4156.59 | 2.51% |
| 2025-09-10 | 8.45 | 8.46 | -0.05 | -0.59% | 8.28 | 8.59 | 37167 | 3135.67 | 1.90% |
| 2025-09-09 | 8.58 | 8.51 | 0.00 | 0.00% | 8.48 | 8.82 | 44437 | 3844.08 | 2.27% |
| 2025-09-08 | 8.52 | 8.51 | 0.16 | 1.92% | 8.22 | 8.66 | 47727 | 4025.51 | 2.44% |
| 2025-09-05 | 7.87 | 8.35 | 0.40 | 5.03% | 7.86 | 8.35 | 59769 | 4856.44 | 3.06% |
| 2025-09-04 | 8.00 | 7.95 | 0.06 | 0.76% | 7.83 | 8.28 | 93340 | 7622.44 | 4.77% |
| 2025-09-03 | 7.77 | 7.89 | 0.20 | 2.60% | 7.73 | 8.07 | 56166 | 4476.87 | 2.87% |
| 2025-09-02 | 8.07 | 7.69 | -0.40 | -4.94% | 7.69 | 8.07 | 53156 | 4138.52 | 2.72% |
| 2025-09-01 | 7.99 | 8.09 | 0.06 | 0.75% | 7.82 | 8.21 | 49041 | 3928.99 | 2.51% |
| 2025-08-29 | 8.22 | 8.03 | -0.40 | -4.74% | 8.02 | 8.42 | 68800 | 5615.45 | 3.52% |
| 2025-08-28 | 8.61 | 8.43 | -0.44 | -4.96% | 8.43 | 8.87 | 108072 | 9253.02 | 5.53% |
| 2025-08-27 | 8.66 | 8.87 | 0.38 | 4.48% | 8.63 | 8.91 | 123494 | 10918.20 | 6.31% |
| 2025-08-26 | 8.09 | 8.49 | 0.40 | 4.94% | 8.00 | 8.49 | 44643 | 3744.59 | 2.28% |
| 2025-08-25 | 8.00 | 8.09 | 0.00 | 0.00% | 7.77 | 8.16 | 84967 | 6746.41 | 4.34% |
| 2025-08-22 | 7.83 | 8.09 | 0.24 | 3.06% | 7.81 | 8.24 | 112153 | 9104.37 | 5.73% |
| 2025-08-21 | 7.92 | 7.85 | -0.32 | -3.92% | 7.76 | 8.20 | 150043 | 11790.94 | 7.67% |
| 2025-08-20 | 8.20 | 8.17 | -0.43 | -5.00% | 8.17 | 8.35 | 75436 | 6176.64 | 3.86% |
| 2025-08-19 | 8.60 | 8.60 | 0.41 | 5.01% | 8.13 | 8.60 | 256915 | 21724.66 | 13.13% |
| 2025-08-18 | 8.19 | 8.19 | 0.39 | 5.00% | 8.19 | 8.19 | 2012 | 164.78 | 0.10% |
| 2025-08-15 | 7.80 | 7.80 | 0.37 | 4.98% | 7.80 | 7.80 | 5548 | 432.74 | 0.28% |
| 2025-08-14 | 7.43 | 7.43 | 0.35 | 4.94% | 7.43 | 7.43 | 8862 | 658.45 | 0.45% |
| 2025-08-13 | 7.08 | 7.08 | 0.34 | 5.04% | 7.08 | 7.08 | 1318 | 93.31 | 0.07% |
| 2025-08-12 | 6.74 | 6.74 | 0.32 | 4.98% | 6.74 | 6.74 | 3565 | 240.29 | 0.18% |
| 2025-08-04 | 6.09 | 6.42 | 0.31 | 5.07% | 6.08 | 6.42 | 38923 | 2457.83 | 1.99% |
| 2025-08-01 | 6.05 | 6.11 | 0.03 | 0.49% | 5.98 | 6.11 | 20507 | 1239.21 | 1.05% |
| 2025-07-31 | 6.09 | 6.08 | -0.01 | -0.16% | 6.01 | 6.18 | 27585 | 1676.98 | 1.41% |
| 2025-07-30 | 6.23 | 6.09 | -0.16 | -2.56% | 6.06 | 6.28 | 27209 | 1667.91 | 1.39% |
| 2025-07-29 | 6.25 | 6.25 | -0.04 | -0.64% | 6.12 | 6.32 | 15645 | 976.43 | 0.80% |
| 2025-07-28 | 6.27 | 6.29 | 0.02 | 0.32% | 6.23 | 6.37 | 18185 | 1147.82 | 0.93% |
| 2025-07-25 | 6.35 | 6.27 | -0.10 | -1.57% | 6.21 | 6.41 | 19306 | 1217.09 | 0.99% |
| 2025-07-24 | 6.32 | 6.37 | -0.05 | -0.78% | 6.31 | 6.49 | 33216 | 2116.98 | 1.70% |
| 2025-07-23 | 6.43 | 6.42 | -0.34 | -5.03% | 6.42 | 6.74 | 55050 | 3597.33 | 2.81% |
| 2025-07-22 | 6.89 | 6.76 | -0.29 | -4.11% | 6.70 | 6.99 | 79286 | 5382.75 | 4.05% |
| 2025-07-21 | 6.97 | 7.05 | -0.02 | -0.28% | 6.88 | 7.06 | 35131 | 2445.24 | 1.80% |
| 2025-07-18 | 7.13 | 7.07 | -0.06 | -0.84% | 6.94 | 7.14 | 28897 | 2029.30 | 1.48% |
| 2025-07-17 | 7.21 | 7.13 | -0.07 | -0.97% | 7.13 | 7.32 | 27506 | 1980.33 | 1.41% |
| 2025-07-16 | 7.19 | 7.20 | 0.07 | 0.98% | 7.08 | 7.30 | 42870 | 3075.98 | 2.19% |
| 2025-07-15 | 7.11 | 7.13 | 0.03 | 0.42% | 7.02 | 7.30 | 58486 | 4186.86 | 2.99% |
| 2025-07-14 | 6.71 | 7.10 | 0.34 | 5.03% | 6.71 | 7.10 | 68796 | 4848.81 | 3.52% |
| 2025-07-11 | 6.87 | 6.76 | -0.11 | -1.60% | 6.55 | 6.89 | 42325 | 2851.95 | 2.16% |
| 2025-07-10 | 6.87 | 6.87 | 0.00 | 0.00% | 6.78 | 6.95 | 17435 | 1199.19 | 0.89% |
| 2025-07-09 | 6.91 | 6.87 | -0.11 | -1.58% | 6.85 | 7.03 | 24803 | 1712.74 | 1.27% |
| 2025-07-08 | 6.73 | 6.98 | 0.24 | 3.56% | 6.73 | 7.08 | 36907 | 2576.33 | 1.89% |
| 2025-07-07 | 6.61 | 6.74 | 0.07 | 1.05% | 6.58 | 6.75 | 17176 | 1147.66 | 0.88% |
| 2025-07-04 | 6.79 | 6.67 | -0.11 | -1.62% | 6.64 | 6.85 | 29317 | 1974.01 | 1.50% |
| 2025-07-03 | 6.80 | 6.78 | 0.04 | 0.59% | 6.68 | 6.81 | 19371 | 1307.60 | 0.99% |
| 2025-07-02 | 7.07 | 6.74 | -0.34 | -4.80% | 6.73 | 7.07 | 52226 | 3538.29 | 2.67% |
| 2025-07-01 | 6.96 | 7.08 | 0.12 | 1.72% | 6.88 | 7.12 | 22481 | 1580.29 | 1.15% |
| 2025-06-30 | 7.14 | 6.96 | -0.18 | -2.52% | 6.92 | 7.16 | 43977 | 3076.48 | 2.25% |
| 2025-06-27 | 6.87 | 7.14 | 0.27 | 3.93% | 6.86 | 7.19 | 50696 | 3580.64 | 2.59% |
| 2025-06-26 | 6.60 | 6.87 | 0.25 | 3.78% | 6.54 | 6.95 | 63259 | 4295.75 | 3.23% |
| 2025-06-25 | 6.63 | 6.62 | -0.13 | -1.93% | 6.51 | 6.79 | 46769 | 3093.43 | 2.39% |
| 2025-06-24 | 6.70 | 6.75 | 0.17 | 2.58% | 6.68 | 6.91 | 55220 | 3777.72 | 2.82% |
| 2025-06-23 | 6.60 | 6.58 | -0.14 | -2.08% | 6.38 | 6.67 | 57980 | 3780.91 | 2.96% |
| 2025-06-20 | 7.05 | 6.72 | -0.35 | -4.95% | 6.72 | 7.05 | 61969 | 4181.94 | 3.17% |
| 2025-06-19 | 7.40 | 7.07 | -0.13 | -1.81% | 6.98 | 7.48 | 64366 | 4648.13 | 3.29% |
| 2025-06-18 | 7.34 | 7.20 | -0.15 | -2.04% | 7.01 | 7.34 | 49504 | 3555.35 | 2.53% |
| 2025-06-17 | 7.60 | 7.35 | -0.20 | -2.65% | 7.25 | 7.72 | 81496 | 6067.69 | 4.17% |
| 2025-06-16 | 7.20 | 7.55 | 0.36 | 5.01% | 7.12 | 7.55 | 82854 | 6143.06 | 4.24% |
| 2025-06-13 | 7.28 | 7.19 | -0.05 | -0.69% | 7.03 | 7.40 | 62356 | 4487.16 | 3.19% |
| 2025-06-12 | 7.51 | 7.24 | -0.19 | -2.56% | 7.19 | 7.54 | 51915 | 3800.46 | 2.65% |
| 2025-06-11 | 7.49 | 7.43 | 0.04 | 0.54% | 7.29 | 7.69 | 82003 | 6131.26 | 4.19% |
| 2025-06-10 | 7.08 | 7.39 | 0.35 | 4.97% | 7.04 | 7.39 | 82847 | 5987.64 | 4.24% |
| 2025-06-09 | 6.70 | 7.04 | 0.34 | 5.07% | 6.70 | 7.04 | 64930 | 4486.27 | 3.32% |
| 2025-06-06 | 6.72 | 6.70 | -0.12 | -1.76% | 6.63 | 6.84 | 55498 | 3727.54 | 2.84% |
| 2025-06-05 | 7.01 | 6.82 | -0.07 | -1.02% | 6.76 | 7.20 | 76895 | 5354.69 | 3.93% |
| 2025-06-04 | 6.80 | 6.89 | 0.05 | 0.73% | 6.68 | 6.94 | 55748 | 3804.97 | 2.85% |
| 2025-06-03 | 7.02 | 6.84 | -0.31 | -4.34% | 6.81 | 7.14 | 79295 | 5504.97 | 4.05% |
| 2025-05-30 | 7.09 | 7.15 | -0.17 | -2.32% | 7.08 | 7.33 | 55947 | 4015.11 | 2.86% |
| 2025-05-29 | 7.01 | 7.32 | 0.17 | 2.38% | 7.00 | 7.47 | 86583 | 6296.31 | 4.43% |
| 2025-05-28 | 7.05 | 7.15 | 0.28 | 4.08% | 6.88 | 7.21 | 70835 | 4991.47 | 3.62% |
| 2025-05-27 | 6.88 | 6.87 | 0.00 | 0.00% | 6.84 | 7.08 | 48209 | 3344.53 | 2.46% |
| 2025-05-26 | 6.75 | 6.87 | 0.06 | 0.88% | 6.75 | 7.11 | 67882 | 4685.77 | 3.47% |
| 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% |
*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。
