| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 7.94 | 7.86 | -0.04 | -0.51% | 7.78 | 7.94 | 59282 | 4646.81 | 0.87% |
| 2025-06-16 | 7.85 | 7.90 | 0.03 | 0.38% | 7.83 | 7.98 | 43785 | 3465.55 | 0.64% |
| 2025-06-13 | 7.90 | 7.87 | -0.05 | -0.63% | 7.83 | 7.94 | 48575 | 3822.97 | 0.71% |
| 2025-06-12 | 8.01 | 7.92 | -0.13 | -1.61% | 7.85 | 8.03 | 73934 | 5850.81 | 1.08% |
| 2025-06-11 | 7.95 | 8.05 | 0.08 | 1.00% | 7.94 | 8.08 | 74425 | 5953.09 | 1.09% |
| 2025-06-10 | 8.11 | 7.97 | -0.10 | -1.24% | 7.92 | 8.13 | 92915 | 7442.00 | 1.36% |
| 2025-06-09 | 8.11 | 8.07 | -0.01 | -0.12% | 7.97 | 8.16 | 114348 | 9224.96 | 1.67% |
| 2025-06-06 | 7.71 | 8.08 | 0.40 | 5.21% | 7.70 | 8.11 | 252121 | 20071.02 | 3.69% |
| 2025-06-05 | 7.61 | 7.68 | 0.07 | 0.92% | 7.60 | 7.71 | 79370 | 6081.48 | 1.16% |
| 2025-06-04 | 7.58 | 7.61 | 0.00 | 0.00% | 7.52 | 7.62 | 51966 | 3944.20 | 0.76% |
| 2025-06-03 | 7.56 | 7.61 | 0.05 | 0.66% | 7.48 | 7.68 | 72922 | 5507.11 | 1.07% |
| 2025-05-30 | 7.57 | 7.56 | -0.05 | -0.66% | 7.51 | 7.61 | 67355 | 5088.91 | 0.99% |
| 2025-05-29 | 7.47 | 7.61 | 0.18 | 2.42% | 7.45 | 7.70 | 125747 | 9538.82 | 1.84% |
| 2025-05-28 | 7.35 | 7.43 | 0.10 | 1.36% | 7.31 | 7.47 | 63601 | 4698.81 | 0.93% |
| 2025-05-27 | 7.30 | 7.33 | -0.03 | -0.41% | 7.29 | 7.38 | 36135 | 2644.20 | 0.53% |
| 2025-05-26 | 7.29 | 7.36 | 0.07 | 0.96% | 7.26 | 7.38 | 39102 | 2871.11 | 0.57% |
| 2025-05-23 | 7.40 | 7.29 | -0.08 | -1.09% | 7.28 | 7.45 | 69590 | 5118.73 | 1.02% |
| 2025-05-22 | 7.49 | 7.37 | -0.16 | -2.12% | 7.34 | 7.51 | 73425 | 5445.92 | 1.07% |
| 2025-05-21 | 7.52 | 7.53 | -0.01 | -0.13% | 7.44 | 7.58 | 92299 | 6926.36 | 1.35% |
| 2025-05-20 | 7.49 | 7.54 | 0.05 | 0.67% | 7.43 | 7.54 | 61896 | 4643.97 | 0.91% |
| 2025-05-19 | 7.45 | 7.49 | 0.03 | 0.40% | 7.38 | 7.54 | 56775 | 4235.62 | 0.83% |
| 2025-05-16 | 7.49 | 7.46 | 0.02 | 0.27% | 7.42 | 7.55 | 59763 | 4474.35 | 0.87% |
| 2025-05-15 | 7.57 | 7.44 | -0.13 | -1.72% | 7.44 | 7.57 | 62946 | 4708.03 | 0.92% |
| 2025-05-14 | 7.60 | 7.57 | -0.03 | -0.39% | 7.49 | 7.62 | 71998 | 5429.69 | 1.05% |
| 2025-05-13 | 7.69 | 7.60 | -0.06 | -0.78% | 7.58 | 7.74 | 63511 | 4853.88 | 0.93% |
| 2025-05-12 | 7.60 | 7.66 | 0.08 | 1.06% | 7.60 | 7.68 | 60051 | 4586.02 | 0.88% |
| 2025-05-09 | 7.71 | 7.58 | -0.15 | -1.94% | 7.58 | 7.74 | 74880 | 5708.35 | 1.10% |
| 2025-05-08 | 7.63 | 7.73 | 0.10 | 1.31% | 7.53 | 7.80 | 100800 | 7729.77 | 1.47% |
| 2025-05-07 | 7.60 | 7.63 | 0.09 | 1.19% | 7.60 | 7.70 | 93451 | 7134.47 | 1.37% |
| 2025-05-06 | 7.55 | 7.54 | 0.07 | 0.94% | 7.45 | 7.55 | 83314 | 6250.04 | 1.22% |
| 2025-04-30 | 7.48 | 7.47 | -0.08 | -1.06% | 7.46 | 7.54 | 63611 | 4762.22 | 0.93% |
| 2025-04-29 | 7.27 | 7.55 | 0.28 | 3.85% | 7.27 | 7.60 | 132292 | 9880.57 | 1.93% |
| 2025-04-28 | 7.40 | 7.27 | -0.15 | -2.02% | 7.24 | 7.42 | 73694 | 5367.45 | 1.08% |
| 2025-04-25 | 7.45 | 7.42 | -0.03 | -0.40% | 7.39 | 7.52 | 69179 | 5147.81 | 1.01% |
| 2025-04-24 | 7.49 | 7.45 | -0.07 | -0.93% | 7.42 | 7.64 | 100250 | 7533.51 | 1.47% |
| 2025-04-23 | 7.45 | 7.52 | 0.12 | 1.62% | 7.39 | 7.54 | 103855 | 7748.60 | 1.52% |
| 2025-04-22 | 7.36 | 7.40 | 0.04 | 0.54% | 7.31 | 7.41 | 67561 | 4980.67 | 0.99% |
| 2025-04-21 | 7.30 | 7.36 | 0.04 | 0.55% | 7.25 | 7.37 | 71854 | 5263.09 | 1.05% |
| 2025-04-18 | 7.27 | 7.32 | 0.05 | 0.69% | 7.23 | 7.34 | 53237 | 3873.08 | 0.78% |
| 2025-04-17 | 7.26 | 7.27 | -0.03 | -0.41% | 7.22 | 7.35 | 60094 | 4387.60 | 0.88% |
| 2025-04-16 | 7.34 | 7.30 | -0.07 | -0.95% | 7.15 | 7.36 | 80357 | 5837.19 | 1.18% |
| 2025-04-15 | 7.52 | 7.37 | -0.12 | -1.60% | 7.34 | 7.54 | 101353 | 7485.05 | 1.48% |
| 2025-04-14 | 7.43 | 7.49 | 0.10 | 1.35% | 7.41 | 7.57 | 102553 | 7691.35 | 1.50% |
| 2025-04-11 | 7.42 | 7.39 | -0.06 | -0.81% | 7.36 | 7.49 | 108453 | 8038.89 | 1.59% |
| 2025-04-10 | 7.45 | 7.45 | 0.01 | 0.13% | 7.42 | 7.67 | 167040 | 12583.02 | 2.44% |
| 2025-04-09 | 7.27 | 7.44 | 0.07 | 0.95% | 7.04 | 7.49 | 132442 | 9656.30 | 1.94% |
| 2025-04-08 | 7.08 | 7.37 | -0.06 | -0.81% | 7.08 | 7.46 | 178112 | 13046.05 | 2.60% |
| 2025-04-07 | 7.99 | 7.43 | -0.82 | -9.94% | 7.43 | 7.99 | 223836 | 16847.06 | 3.27% |
| 2025-04-03 | 8.21 | 8.25 | 0.02 | 0.24% | 8.15 | 8.28 | 56132 | 4612.07 | 0.82% |
| 2025-04-02 | 8.24 | 8.23 | -0.04 | -0.48% | 8.20 | 8.30 | 53281 | 4390.13 | 0.78% |
| 2025-04-01 | 8.15 | 8.27 | 0.13 | 1.60% | 8.15 | 8.34 | 85381 | 7071.81 | 1.25% |
| 2025-03-31 | 8.17 | 8.14 | -0.03 | -0.37% | 8.06 | 8.21 | 71154 | 5790.91 | 1.04% |
| 2025-03-28 | 8.31 | 8.17 | -0.11 | -1.33% | 8.14 | 8.34 | 80209 | 6591.56 | 1.17% |
| 2025-03-27 | 8.36 | 8.28 | -0.04 | -0.48% | 8.17 | 8.46 | 85496 | 7116.10 | 1.25% |
| 2025-03-26 | 8.30 | 8.32 | 0.02 | 0.24% | 8.28 | 8.39 | 52398 | 4370.57 | 0.77% |
| 2025-03-25 | 8.26 | 8.30 | 0.01 | 0.12% | 8.21 | 8.39 | 65947 | 5477.72 | 0.96% |
| 2025-03-24 | 8.49 | 8.29 | -0.20 | -2.36% | 8.14 | 8.49 | 114694 | 9519.32 | 1.68% |
| 2025-03-21 | 8.71 | 8.49 | -0.23 | -2.64% | 8.44 | 8.71 | 130625 | 11150.20 | 1.91% |
| 2025-03-20 | 8.75 | 8.72 | 0.02 | 0.23% | 8.69 | 8.86 | 131068 | 11486.38 | 1.92% |
| 2025-03-19 | 8.77 | 8.70 | -0.05 | -0.57% | 8.56 | 8.78 | 139600 | 12065.53 | 2.04% |
| 2025-03-18 | 8.63 | 8.75 | 0.09 | 1.04% | 8.62 | 8.90 | 161233 | 14177.23 | 2.36% |
| 2025-03-17 | 8.54 | 8.66 | 0.11 | 1.29% | 8.49 | 8.75 | 215531 | 18501.77 | 3.15% |
| 2025-03-14 | 8.70 | 8.55 | -0.08 | -0.93% | 8.50 | 8.74 | 185113 | 15926.22 | 2.71% |
| 2025-03-13 | 8.77 | 8.63 | -0.17 | -1.93% | 8.52 | 8.78 | 119962 | 10351.12 | 1.75% |
| 2025-03-12 | 8.50 | 8.80 | 0.30 | 3.53% | 8.49 | 8.89 | 214627 | 18640.31 | 3.14% |
| 2025-03-11 | 8.55 | 8.50 | -0.12 | -1.39% | 8.41 | 8.55 | 138605 | 11735.82 | 2.03% |
| 2025-03-10 | 8.65 | 8.62 | 0.00 | 0.00% | 8.59 | 8.94 | 179106 | 15618.97 | 2.62% |
| 2025-03-07 | 8.77 | 8.62 | -0.16 | -1.82% | 8.55 | 8.79 | 188398 | 16314.13 | 2.76% |
| 2025-03-06 | 8.75 | 8.78 | 0.08 | 0.92% | 8.60 | 8.92 | 152342 | 13352.41 | 2.23% |
| 2025-03-05 | 8.87 | 8.70 | -0.24 | -2.68% | 8.60 | 8.98 | 186295 | 16343.21 | 2.72% |
| 2025-03-04 | 8.89 | 8.94 | 0.05 | 0.56% | 8.80 | 8.96 | 77210 | 6884.47 | 1.13% |
| 2025-03-03 | 8.99 | 8.89 | -0.06 | -0.67% | 8.86 | 9.02 | 115935 | 10356.46 | 1.70% |
| 2025-02-28 | 9.15 | 8.95 | -0.19 | -2.08% | 8.88 | 9.16 | 149196 | 13413.49 | 2.18% |
| 2025-02-27 | 9.34 | 9.14 | -0.25 | -2.66% | 9.07 | 9.38 | 152598 | 14029.39 | 2.23% |
| 2025-02-26 | 9.14 | 9.39 | 0.32 | 3.53% | 9.14 | 9.42 | 253227 | 23599.41 | 3.70% |
| 2025-02-25 | 9.21 | 9.07 | -0.26 | -2.79% | 9.01 | 9.38 | 201899 | 18508.66 | 2.95% |
| 2025-02-24 | 9.05 | 9.33 | 0.28 | 3.09% | 9.02 | 9.40 | 246552 | 22844.81 | 3.61% |
| 2025-02-21 | 9.14 | 9.05 | -0.12 | -1.31% | 9.01 | 9.22 | 157227 | 14257.50 | 2.30% |
| 2025-02-20 | 9.26 | 9.17 | -0.05 | -0.54% | 9.08 | 9.28 | 115664 | 10575.06 | 1.69% |
| 2025-02-19 | 9.03 | 9.22 | 0.22 | 2.44% | 9.00 | 9.25 | 162835 | 14929.71 | 2.38% |
华设集团(603018)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。
