| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.81 | 7.74 | -0.05 | -0.64% | 7.72 | 7.81 | 64817 | 5023.49 | 0.95% |
| 2025-10-23 | 7.75 | 7.79 | 0.04 | 0.52% | 7.72 | 7.80 | 65495 | 5084.83 | 0.96% |
| 2025-10-22 | 7.72 | 7.75 | -0.01 | -0.13% | 7.70 | 7.79 | 61709 | 4786.97 | 0.90% |
| 2025-10-21 | 7.60 | 7.76 | 0.16 | 2.11% | 7.58 | 7.78 | 80281 | 6187.29 | 1.17% |
| 2025-10-20 | 7.58 | 7.60 | 0.03 | 0.40% | 7.55 | 7.62 | 34555 | 2619.24 | 0.51% |
| 2025-10-17 | 7.63 | 7.57 | -0.09 | -1.17% | 7.56 | 7.67 | 76415 | 5808.40 | 1.12% |
| 2025-10-16 | 7.72 | 7.66 | -0.07 | -0.91% | 7.63 | 7.73 | 53522 | 4105.79 | 0.78% |
| 2025-10-15 | 7.68 | 7.73 | 0.07 | 0.91% | 7.65 | 7.73 | 43449 | 3345.43 | 0.64% |
| 2025-10-14 | 7.70 | 7.66 | -0.03 | -0.39% | 7.65 | 7.77 | 67922 | 5235.17 | 0.99% |
| 2025-10-13 | 7.60 | 7.69 | -0.05 | -0.65% | 7.54 | 7.70 | 101504 | 7727.77 | 1.48% |
| 2025-10-10 | 7.70 | 7.74 | 0.03 | 0.39% | 7.66 | 7.78 | 73404 | 5684.97 | 1.07% |
| 2025-10-09 | 7.73 | 7.71 | 0.00 | 0.00% | 7.65 | 7.74 | 57855 | 4453.18 | 0.85% |
| 2025-09-30 | 7.68 | 7.71 | 0.02 | 0.26% | 7.65 | 7.76 | 67784 | 5227.75 | 0.99% |
| 2025-09-29 | 7.68 | 7.69 | 0.04 | 0.52% | 7.54 | 7.70 | 67665 | 5163.87 | 0.99% |
| 2025-09-26 | 7.68 | 7.65 | -0.01 | -0.13% | 7.62 | 7.71 | 43330 | 3320.81 | 0.63% |
| 2025-09-25 | 7.77 | 7.66 | -0.11 | -1.42% | 7.66 | 7.77 | 63347 | 4885.72 | 0.93% |
| 2025-09-24 | 7.61 | 7.77 | 0.13 | 1.70% | 7.56 | 7.80 | 79003 | 6079.04 | 1.16% |
| 2025-09-23 | 7.70 | 7.64 | -0.11 | -1.42% | 7.54 | 7.73 | 98476 | 7502.19 | 1.44% |
| 2025-09-22 | 7.75 | 7.75 | -0.03 | -0.39% | 7.66 | 7.78 | 90166 | 6943.95 | 1.32% |
| 2025-09-19 | 7.85 | 7.78 | -0.05 | -0.64% | 7.75 | 7.90 | 80647 | 6295.20 | 1.18% |
| 2025-09-18 | 8.07 | 7.83 | -0.24 | -2.97% | 7.81 | 8.07 | 184570 | 14672.13 | 2.70% |
| 2025-09-17 | 7.98 | 8.07 | 0.08 | 1.00% | 7.88 | 8.24 | 245403 | 19756.39 | 3.59% |
| 2025-09-16 | 7.94 | 7.99 | 0.05 | 0.63% | 7.85 | 7.99 | 150575 | 11933.42 | 2.20% |
| 2025-09-15 | 7.80 | 7.94 | 0.17 | 2.19% | 7.72 | 7.96 | 196330 | 15456.16 | 2.87% |
| 2025-09-12 | 7.72 | 7.77 | 0.04 | 0.52% | 7.72 | 7.88 | 149824 | 11694.23 | 2.19% |
| 2025-09-11 | 7.67 | 7.73 | 0.05 | 0.65% | 7.65 | 7.73 | 73081 | 5623.15 | 1.07% |
| 2025-09-10 | 7.73 | 7.68 | -0.03 | -0.39% | 7.66 | 7.75 | 59709 | 4590.49 | 0.87% |
| 2025-09-09 | 7.76 | 7.71 | -0.05 | -0.64% | 7.67 | 7.77 | 61346 | 4730.69 | 0.90% |
| 2025-09-08 | 7.74 | 7.76 | 0.05 | 0.65% | 7.67 | 7.78 | 82007 | 6349.82 | 1.20% |
| 2025-09-05 | 7.66 | 7.71 | 0.05 | 0.65% | 7.61 | 7.71 | 90505 | 6955.42 | 1.32% |
| 2025-09-04 | 7.64 | 7.66 | 0.03 | 0.39% | 7.56 | 7.69 | 104374 | 7970.01 | 1.53% |
| 2025-09-03 | 7.76 | 7.63 | -0.12 | -1.55% | 7.60 | 7.77 | 96061 | 7374.58 | 1.40% |
| 2025-09-02 | 7.79 | 7.75 | -0.03 | -0.39% | 7.64 | 7.84 | 132487 | 10241.85 | 1.94% |
| 2025-09-01 | 7.82 | 7.78 | -0.08 | -1.02% | 7.72 | 7.88 | 158729 | 12370.28 | 2.32% |
| 2025-08-29 | 7.91 | 7.86 | -0.08 | -1.01% | 7.83 | 8.04 | 142221 | 11264.71 | 2.08% |
| 2025-08-28 | 8.11 | 7.94 | -0.15 | -1.85% | 7.81 | 8.15 | 201871 | 16061.31 | 2.95% |
| 2025-08-27 | 8.30 | 8.09 | -0.18 | -2.18% | 8.08 | 8.30 | 163465 | 13408.65 | 2.39% |
| 2025-08-26 | 8.28 | 8.27 | -0.03 | -0.36% | 8.24 | 8.31 | 137547 | 11371.74 | 2.01% |
| 2025-08-25 | 8.34 | 8.30 | -0.02 | -0.24% | 8.26 | 8.38 | 153704 | 12759.02 | 2.25% |
| 2025-08-22 | 8.39 | 8.32 | -0.06 | -0.72% | 8.28 | 8.40 | 134127 | 11151.28 | 1.96% |
| 2025-08-21 | 8.27 | 8.38 | 0.13 | 1.58% | 8.26 | 8.46 | 236977 | 19770.70 | 3.47% |
| 2025-08-20 | 8.22 | 8.25 | 0.02 | 0.24% | 8.18 | 8.27 | 123825 | 10173.67 | 1.81% |
| 2025-08-19 | 8.24 | 8.23 | -0.01 | -0.12% | 8.20 | 8.25 | 102699 | 8449.15 | 1.50% |
| 2025-08-18 | 8.20 | 8.24 | 0.04 | 0.49% | 8.18 | 8.29 | 173359 | 14248.69 | 2.54% |
| 2025-08-15 | 8.11 | 8.20 | 0.09 | 1.11% | 8.10 | 8.23 | 113712 | 9295.96 | 1.66% |
| 2025-08-14 | 8.30 | 8.11 | -0.18 | -2.17% | 8.11 | 8.32 | 160559 | 13189.82 | 2.35% |
| 2025-08-13 | 8.31 | 8.29 | -0.04 | -0.48% | 8.27 | 8.39 | 119785 | 9946.59 | 1.75% |
| 2025-08-12 | 8.39 | 8.33 | -0.06 | -0.72% | 8.30 | 8.40 | 111077 | 9245.11 | 1.62% |
| 2025-08-11 | 8.40 | 8.39 | 0.02 | 0.24% | 8.33 | 8.46 | 134792 | 11317.47 | 1.97% |
| 2025-08-08 | 8.26 | 8.37 | 0.08 | 0.97% | 8.26 | 8.44 | 151256 | 12635.02 | 2.21% |
| 2025-08-07 | 8.37 | 8.29 | -0.10 | -1.19% | 8.28 | 8.40 | 135144 | 11251.21 | 1.98% |
| 2025-08-06 | 8.46 | 8.39 | -0.06 | -0.71% | 8.37 | 8.46 | 150875 | 12667.80 | 2.21% |
| 2025-08-05 | 8.45 | 8.45 | 0.00 | 0.00% | 8.37 | 8.52 | 109980 | 9300.31 | 1.61% |
| 2025-08-04 | 8.36 | 8.45 | 0.02 | 0.24% | 8.31 | 8.48 | 116727 | 9821.25 | 1.71% |
| 2025-08-01 | 8.36 | 8.43 | 0.04 | 0.48% | 8.36 | 8.54 | 158370 | 13366.32 | 2.32% |
| 2025-07-31 | 8.46 | 8.39 | -0.09 | -1.06% | 8.36 | 8.54 | 154213 | 13028.80 | 2.26% |
| 2025-07-30 | 8.61 | 8.48 | -0.17 | -1.97% | 8.48 | 8.65 | 189888 | 16265.20 | 2.78% |
| 2025-07-29 | 8.53 | 8.65 | 0.14 | 1.65% | 8.40 | 8.65 | 256105 | 21858.68 | 3.75% |
| 2025-07-28 | 8.43 | 8.51 | 0.03 | 0.35% | 8.41 | 8.56 | 178170 | 15135.56 | 2.61% |
| 2025-07-25 | 8.70 | 8.48 | -0.34 | -3.85% | 8.47 | 8.73 | 393366 | 33655.38 | 5.75% |
| 2025-07-24 | 8.59 | 8.82 | 0.07 | 0.80% | 8.53 | 8.93 | 522714 | 45568.27 | 7.64% |
| 2025-07-23 | 9.46 | 8.75 | -0.70 | -7.41% | 8.75 | 9.47 | 991813 | 90248.30 | 14.50% |
| 2025-07-22 | 9.10 | 9.45 | 0.86 | 10.01% | 9.03 | 9.45 | 957760 | 90014.98 | 14.01% |
| 2025-07-21 | 8.81 | 8.59 | 0.30 | 3.62% | 8.51 | 8.85 | 413306 | 35610.48 | 6.04% |
| 2025-07-18 | 7.96 | 8.29 | 0.35 | 4.41% | 7.93 | 8.49 | 271577 | 22357.40 | 3.97% |
| 2025-07-17 | 8.04 | 7.94 | -0.12 | -1.49% | 7.93 | 8.09 | 131748 | 10519.22 | 1.93% |
| 2025-07-16 | 8.10 | 8.06 | -0.03 | -0.37% | 8.03 | 8.18 | 71315 | 5765.96 | 1.04% |
| 2025-07-15 | 8.24 | 8.09 | -0.15 | -1.82% | 8.04 | 8.24 | 94321 | 7635.11 | 1.38% |
| 2025-07-14 | 8.15 | 8.24 | 0.06 | 0.73% | 8.10 | 8.27 | 97189 | 7976.06 | 1.42% |
| 2025-07-11 | 8.16 | 8.18 | 0.02 | 0.25% | 8.06 | 8.19 | 95643 | 7768.96 | 1.40% |
| 2025-07-10 | 8.09 | 8.16 | 0.08 | 0.99% | 8.02 | 8.19 | 78676 | 6381.61 | 1.15% |
| 2025-07-09 | 8.15 | 8.08 | -0.05 | -0.62% | 8.06 | 8.21 | 81617 | 6634.83 | 1.19% |
| 2025-07-08 | 8.11 | 8.13 | 0.00 | 0.00% | 8.05 | 8.20 | 76863 | 6245.90 | 1.12% |
| 2025-07-07 | 8.08 | 8.13 | 0.05 | 0.62% | 8.06 | 8.13 | 47571 | 3854.91 | 0.70% |
| 2025-07-04 | 8.23 | 8.08 | -0.14 | -1.70% | 8.07 | 8.23 | 70402 | 5727.31 | 1.03% |
| 2025-07-03 | 8.14 | 8.22 | 0.08 | 0.98% | 8.13 | 8.24 | 49111 | 4020.98 | 0.72% |
| 2025-07-02 | 8.16 | 8.14 | -0.03 | -0.37% | 8.11 | 8.18 | 32830 | 2670.92 | 0.48% |
| 2025-07-01 | 8.20 | 8.17 | -0.04 | -0.49% | 8.09 | 8.23 | 63625 | 5173.53 | 0.93% |
| 2025-06-30 | 8.17 | 8.21 | 0.04 | 0.49% | 8.16 | 8.28 | 66553 | 5465.03 | 0.97% |
| 2025-06-27 | 8.14 | 8.17 | 0.03 | 0.37% | 8.13 | 8.22 | 57464 | 4699.84 | 0.84% |
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。
