| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 9.32 | 9.00 | -0.30 | -3.23% | 9.00 | 9.34 | 172118 | 15686.46 | 2.52% |
| 2025-02-17 | 9.35 | 9.30 | -0.02 | -0.21% | 9.25 | 9.49 | 149780 | 13999.51 | 2.19% |
| 2025-02-14 | 9.24 | 9.32 | 0.07 | 0.76% | 9.15 | 9.34 | 163834 | 15133.97 | 2.40% |
| 2025-02-13 | 9.41 | 9.25 | -0.16 | -1.70% | 9.23 | 9.46 | 141687 | 13198.28 | 2.07% |
| 2025-02-12 | 9.29 | 9.41 | 0.14 | 1.51% | 9.22 | 9.44 | 207555 | 19378.96 | 3.04% |
| 2025-02-11 | 9.30 | 9.27 | -0.05 | -0.54% | 9.19 | 9.43 | 124038 | 11517.57 | 1.81% |
| 2025-02-10 | 9.19 | 9.32 | 0.13 | 1.41% | 9.19 | 9.51 | 276577 | 25861.03 | 4.04% |
| 2025-02-07 | 9.14 | 9.19 | 0.08 | 0.88% | 9.07 | 9.28 | 244379 | 22421.67 | 3.57% |
| 2025-02-06 | 9.01 | 9.11 | 0.03 | 0.33% | 9.01 | 9.25 | 182005 | 16608.79 | 2.66% |
| 2025-02-05 | 8.99 | 9.08 | 0.17 | 1.91% | 8.82 | 9.24 | 170155 | 15368.03 | 2.52% |
| 2025-01-27 | 8.84 | 8.91 | 0.09 | 1.02% | 8.80 | 9.10 | 183324 | 16394.10 | 2.71% |
| 2025-01-24 | 9.11 | 8.82 | -0.32 | -3.50% | 8.75 | 9.13 | 237620 | 21074.68 | 3.51% |
| 2025-01-23 | 9.04 | 9.14 | 0.13 | 1.44% | 8.94 | 9.28 | 284270 | 25979.41 | 4.20% |
| 2025-01-22 | 9.13 | 9.01 | -0.11 | -1.21% | 8.93 | 9.18 | 182062 | 16471.08 | 2.69% |
| 2025-01-21 | 8.88 | 9.12 | 0.21 | 2.36% | 8.84 | 9.15 | 233190 | 20964.16 | 3.45% |
| 2025-01-20 | 8.46 | 8.91 | 0.50 | 5.95% | 8.46 | 9.03 | 349722 | 30857.30 | 5.17% |
| 2025-01-17 | 8.48 | 8.41 | -0.12 | -1.41% | 8.34 | 8.58 | 129660 | 10920.14 | 1.92% |
| 2025-01-16 | 8.40 | 8.53 | 0.12 | 1.43% | 8.38 | 8.55 | 135370 | 11481.80 | 2.00% |
| 2025-01-15 | 8.32 | 8.41 | 0.09 | 1.08% | 8.27 | 8.46 | 143092 | 11991.80 | 2.12% |
| 2025-01-14 | 8.19 | 8.32 | 0.13 | 1.59% | 8.14 | 8.34 | 205524 | 17009.17 | 3.04% |
| 2025-01-13 | 7.87 | 8.19 | 0.31 | 3.93% | 7.77 | 8.29 | 177827 | 14433.72 | 2.63% |
| 2025-01-10 | 8.20 | 7.88 | -0.39 | -4.72% | 7.86 | 8.29 | 181186 | 14598.03 | 2.68% |
| 2025-01-09 | 7.70 | 8.27 | 0.54 | 6.99% | 7.69 | 8.48 | 285972 | 23133.17 | 4.23% |
| 2025-01-08 | 7.72 | 7.73 | 0.02 | 0.26% | 7.51 | 7.82 | 117271 | 8982.05 | 1.73% |
| 2025-01-07 | 7.61 | 7.71 | 0.14 | 1.85% | 7.56 | 7.74 | 128049 | 9794.28 | 1.89% |
| 2025-01-06 | 7.55 | 7.57 | 0.02 | 0.26% | 7.38 | 7.65 | 97364 | 7350.84 | 1.44% |
| 2025-01-03 | 7.88 | 7.55 | -0.32 | -4.07% | 7.52 | 7.97 | 147314 | 11362.01 | 2.18% |
| 2025-01-02 | 8.20 | 7.87 | -0.34 | -4.14% | 7.81 | 8.28 | 192053 | 15447.53 | 2.84% |
| 2024-12-31 | 8.48 | 8.21 | -0.27 | -3.18% | 8.19 | 8.53 | 128716 | 10704.09 | 1.90% |
| 2024-12-30 | 8.47 | 8.48 | 0.01 | 0.12% | 8.36 | 8.54 | 93006 | 7884.81 | 1.38% |
| 2024-12-27 | 8.42 | 8.47 | 0.01 | 0.12% | 8.41 | 8.66 | 126557 | 10803.30 | 1.87% |
| 2024-12-26 | 8.47 | 8.46 | 0.01 | 0.12% | 8.39 | 8.55 | 131601 | 11142.29 | 1.95% |
| 2024-12-25 | 8.42 | 8.45 | -0.02 | -0.24% | 8.20 | 8.49 | 179518 | 14994.52 | 2.65% |
| 2024-12-24 | 8.48 | 8.47 | 0.09 | 1.07% | 8.39 | 8.60 | 137633 | 11683.18 | 2.04% |
| 2024-12-23 | 8.85 | 8.38 | -0.39 | -4.45% | 8.38 | 8.85 | 152196 | 13014.17 | 2.25% |
| 2024-12-20 | 8.82 | 8.77 | 0.00 | 0.00% | 8.74 | 8.89 | 126978 | 11188.10 | 1.88% |
| 2024-12-19 | 8.72 | 8.77 | -0.04 | -0.45% | 8.61 | 8.81 | 84113 | 7360.41 | 1.24% |
| 2024-12-18 | 8.70 | 8.81 | 0.08 | 0.92% | 8.66 | 8.86 | 97581 | 8581.06 | 1.44% |
| 2024-12-17 | 9.01 | 8.73 | -0.29 | -3.22% | 8.68 | 9.05 | 160965 | 14181.64 | 2.38% |
| 2024-12-16 | 9.15 | 9.02 | -0.16 | -1.74% | 8.92 | 9.23 | 160895 | 14624.05 | 2.38% |
| 2024-12-13 | 9.59 | 9.18 | -0.47 | -4.87% | 9.18 | 9.59 | 262524 | 24336.38 | 3.88% |
| 2024-12-12 | 9.24 | 9.65 | 0.43 | 4.66% | 9.15 | 9.75 | 400924 | 38069.22 | 5.93% |
| 2024-12-11 | 9.29 | 9.22 | -0.08 | -0.86% | 9.15 | 9.34 | 190286 | 17573.63 | 2.81% |
| 2024-12-10 | 9.92 | 9.30 | -0.12 | -1.27% | 9.27 | 9.92 | 251351 | 23799.64 | 3.72% |
| 2024-12-09 | 9.59 | 9.42 | -0.09 | -0.95% | 9.38 | 9.71 | 171542 | 16326.83 | 2.54% |
| 2024-12-06 | 9.54 | 9.51 | 0.07 | 0.74% | 9.32 | 9.64 | 187644 | 17758.10 | 2.77% |
| 2024-12-05 | 9.40 | 9.44 | 0.00 | 0.00% | 9.36 | 9.56 | 139189 | 13158.61 | 2.06% |
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。
