| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 15.85 | 15.65 | -0.27 | -1.70% | 15.55 | 15.92 | 95838 | 15038.95 | 5.97% |
| 2025-07-31 | 15.50 | 15.92 | 0.38 | 2.45% | 15.49 | 16.43 | 186547 | 30018.81 | 11.62% |
| 2025-07-30 | 15.85 | 15.54 | -0.30 | -1.89% | 15.46 | 15.86 | 86262 | 13463.03 | 5.37% |
| 2025-07-29 | 16.05 | 15.84 | -0.21 | -1.31% | 15.76 | 16.05 | 68846 | 10905.59 | 4.29% |
| 2025-07-28 | 15.88 | 16.05 | 0.23 | 1.45% | 15.83 | 16.05 | 81057 | 12943.69 | 5.05% |
| 2025-07-25 | 15.83 | 15.82 | 0.01 | 0.06% | 15.75 | 15.87 | 60819 | 9603.91 | 3.79% |
| 2025-07-24 | 15.75 | 15.81 | 0.10 | 0.64% | 15.70 | 15.82 | 56202 | 8858.58 | 3.50% |
| 2025-07-23 | 15.93 | 15.71 | -0.29 | -1.81% | 15.70 | 15.93 | 79711 | 12582.31 | 4.96% |
| 2025-07-22 | 16.10 | 16.00 | -0.07 | -0.44% | 15.83 | 16.32 | 102244 | 16358.74 | 6.37% |
| 2025-07-21 | 16.25 | 16.07 | -0.25 | -1.53% | 16.00 | 16.27 | 113603 | 18240.76 | 7.07% |
| 2025-07-18 | 16.29 | 16.32 | 0.02 | 0.12% | 16.23 | 16.46 | 125872 | 20600.81 | 7.84% |
| 2025-07-17 | 16.48 | 16.30 | -0.16 | -0.97% | 16.13 | 16.48 | 129481 | 21038.63 | 8.06% |
| 2025-07-16 | 15.94 | 16.46 | 0.50 | 3.13% | 15.80 | 16.65 | 196458 | 32112.55 | 12.23% |
| 2025-07-15 | 15.68 | 15.96 | 0.16 | 1.01% | 15.68 | 16.17 | 111178 | 17752.11 | 6.92% |
| 2025-07-14 | 15.66 | 15.80 | -0.25 | -1.56% | 15.63 | 15.87 | 82106 | 12950.56 | 5.11% |
| 2025-07-11 | 16.08 | 16.05 | -0.10 | -0.62% | 15.68 | 16.11 | 133815 | 21269.03 | 8.33% |
| 2025-07-10 | 16.26 | 16.15 | -0.08 | -0.49% | 16.12 | 16.47 | 89084 | 14490.70 | 5.55% |
| 2025-07-09 | 16.41 | 16.23 | -0.27 | -1.64% | 16.01 | 16.48 | 140451 | 22832.05 | 8.75% |
| 2025-07-08 | 16.24 | 16.50 | 0.27 | 1.66% | 16.08 | 16.57 | 134690 | 22102.65 | 8.39% |
| 2025-07-07 | 16.10 | 16.23 | 0.13 | 0.81% | 15.80 | 16.23 | 106219 | 17102.84 | 6.61% |
| 2025-07-04 | 16.28 | 16.10 | -0.31 | -1.89% | 16.10 | 16.57 | 127155 | 20761.03 | 7.92% |
| 2025-07-03 | 16.69 | 16.41 | -0.34 | -2.03% | 16.36 | 16.72 | 143364 | 23643.45 | 8.93% |
| 2025-07-02 | 16.41 | 16.75 | 0.24 | 1.45% | 16.10 | 16.75 | 205768 | 33838.61 | 12.81% |
| 2025-07-01 | 17.30 | 16.51 | -0.98 | -5.60% | 16.42 | 17.30 | 307512 | 51523.93 | 19.15% |
| 2025-06-30 | 17.59 | 17.49 | -0.42 | -2.35% | 17.21 | 17.81 | 331143 | 57786.46 | 20.62% |
| 2025-06-27 | 17.20 | 17.91 | 0.60 | 3.47% | 16.50 | 17.91 | 392107 | 68072.75 | 24.42% |
| 2025-06-26 | 17.53 | 17.31 | -0.20 | -1.14% | 17.16 | 18.19 | 328545 | 57936.24 | 20.46% |
| 2025-06-25 | 17.56 | 17.51 | -0.31 | -1.74% | 17.17 | 17.81 | 333010 | 58056.55 | 20.74% |
| 2025-06-24 | 17.73 | 17.82 | -0.08 | -0.45% | 17.48 | 18.32 | 447304 | 80242.97 | 27.85% |
| 2025-06-23 | 16.92 | 17.90 | 0.47 | 2.70% | 16.78 | 18.10 | 467036 | 82746.70 | 29.08% |
| 2025-06-20 | 16.57 | 17.43 | 0.29 | 1.69% | 15.86 | 18.26 | 503050 | 84709.66 | 31.33% |
| 2025-06-19 | 16.80 | 17.14 | 0.22 | 1.30% | 16.56 | 17.68 | 529880 | 90926.04 | 33.00% |
| 2025-06-18 | 15.92 | 16.92 | 0.89 | 5.55% | 15.74 | 17.30 | 465633 | 77019.52 | 29.00% |
| 2025-06-17 | 16.35 | 16.03 | -0.27 | -1.66% | 15.86 | 16.47 | 237605 | 38037.16 | 14.80% |
| 2025-06-16 | 15.60 | 16.30 | 0.52 | 3.30% | 15.51 | 16.68 | 344761 | 56133.97 | 21.47% |
| 2025-06-13 | 16.12 | 15.78 | -1.19 | -7.01% | 15.65 | 16.43 | 385237 | 61484.12 | 23.99% |
| 2025-06-12 | 16.00 | 16.97 | 0.38 | 2.29% | 16.00 | 17.28 | 537085 | 89420.66 | 33.44% |
| 2025-06-11 | 18.05 | 16.59 | -1.78 | -9.69% | 16.53 | 18.72 | 657961 | 112201.12 | 40.97% |
| 2025-06-10 | 19.50 | 18.37 | -1.13 | -5.79% | 18.18 | 20.80 | 794281 | 155462.97 | 49.46% |
| 2025-06-09 | 17.70 | 19.50 | 0.83 | 4.45% | 17.66 | 20.50 | 858976 | 162231.06 | 53.49% |
| 2025-06-06 | 18.00 | 18.67 | 1.70 | 10.02% | 17.55 | 18.67 | 806938 | 147892.92 | 50.25% |
| 2025-06-05 | 16.07 | 16.97 | 1.54 | 9.98% | 15.46 | 16.97 | 565599 | 90983.14 | 35.22% |
| 2025-06-04 | 14.03 | 15.43 | 1.40 | 9.98% | 14.03 | 15.43 | 178649 | 26822.12 | 11.12% |
| 2025-06-03 | 13.87 | 14.03 | 0.07 | 0.50% | 13.81 | 14.26 | 83625 | 11793.79 | 5.21% |
| 2025-05-30 | 14.12 | 13.96 | -0.28 | -1.97% | 13.87 | 14.38 | 97400 | 13721.93 | 6.07% |
| 2025-05-29 | 13.94 | 14.24 | 0.34 | 2.45% | 13.91 | 14.36 | 118431 | 16825.25 | 7.37% |
| 2025-05-28 | 13.91 | 13.90 | -0.10 | -0.71% | 13.83 | 14.35 | 69609 | 9736.43 | 4.33% |
| 2025-05-27 | 14.00 | 14.00 | -0.01 | -0.07% | 13.69 | 14.05 | 77319 | 10723.70 | 4.81% |
| 2025-05-26 | 13.50 | 14.01 | 0.56 | 4.16% | 13.41 | 14.15 | 103675 | 14403.67 | 6.46% |
| 2025-05-23 | 13.87 | 13.45 | -0.50 | -3.58% | 13.42 | 13.98 | 100248 | 13734.90 | 6.24% |
| 2025-05-22 | 14.20 | 13.95 | -0.12 | -0.85% | 13.85 | 14.29 | 80723 | 11330.85 | 5.03% |
| 2025-05-21 | 14.38 | 14.07 | -0.32 | -2.22% | 14.03 | 14.38 | 101153 | 14321.69 | 6.30% |
| 2025-05-20 | 14.28 | 14.39 | 0.11 | 0.77% | 13.99 | 14.46 | 124622 | 17789.38 | 7.76% |
| 2025-05-19 | 14.10 | 14.28 | 0.20 | 1.42% | 13.84 | 14.30 | 109906 | 15537.00 | 6.84% |
| 2025-05-16 | 13.85 | 14.08 | 0.15 | 1.08% | 13.68 | 14.15 | 103879 | 14563.47 | 6.47% |
| 2025-05-15 | 14.31 | 13.93 | -0.44 | -3.06% | 13.92 | 14.33 | 156018 | 21912.10 | 9.72% |
| 2025-05-14 | 14.07 | 14.37 | 0.38 | 2.72% | 14.07 | 15.14 | 246642 | 35611.07 | 15.36% |
| 2025-05-13 | 14.30 | 13.99 | -0.22 | -1.55% | 13.97 | 14.44 | 151699 | 21470.02 | 9.45% |
| 2025-05-12 | 14.38 | 14.21 | -0.06 | -0.42% | 14.06 | 14.52 | 196329 | 27883.83 | 12.23% |
| 2025-05-09 | 14.15 | 14.27 | 0.13 | 0.92% | 13.99 | 14.87 | 290506 | 41734.37 | 18.09% |
| 2025-05-08 | 13.83 | 14.14 | 0.34 | 2.46% | 13.80 | 14.39 | 166521 | 23444.69 | 10.37% |
| 2025-05-07 | 13.84 | 13.80 | 0.15 | 1.10% | 13.55 | 13.93 | 161804 | 22268.92 | 10.08% |
| 2025-05-06 | 13.24 | 13.65 | 0.61 | 4.68% | 13.23 | 13.68 | 182814 | 24785.46 | 11.38% |
| 2025-04-30 | 12.61 | 13.04 | 0.26 | 2.03% | 12.61 | 13.15 | 193902 | 25203.09 | 12.07% |
| 2025-04-29 | 12.85 | 12.78 | -1.42 | -10.00% | 12.78 | 13.38 | 189909 | 24584.39 | 11.83% |
| 2025-04-28 | 14.60 | 14.20 | -0.98 | -6.46% | 14.13 | 14.94 | 294330 | 42382.31 | 18.33% |
| 2025-04-25 | 14.18 | 15.18 | 0.87 | 6.08% | 13.99 | 15.42 | 451305 | 66683.01 | 28.10% |
| 2025-04-24 | 14.06 | 14.31 | -0.35 | -2.39% | 13.88 | 14.99 | 346260 | 49510.55 | 21.56% |
| 2025-04-23 | 13.97 | 14.66 | 0.53 | 3.75% | 13.85 | 15.54 | 470891 | 68791.73 | 29.32% |
| 2025-04-22 | 14.69 | 14.13 | -0.70 | -4.72% | 13.81 | 14.84 | 473116 | 67214.16 | 29.46% |
| 2025-04-21 | 13.89 | 14.83 | 1.35 | 10.01% | 13.64 | 14.83 | 371259 | 54223.55 | 23.12% |
| 2025-04-18 | 12.25 | 13.48 | 1.23 | 10.04% | 12.13 | 13.48 | 242679 | 32208.13 | 15.11% |
| 2025-04-17 | 11.98 | 12.25 | 0.15 | 1.24% | 11.95 | 12.40 | 53230 | 6531.75 | 3.31% |
| 2025-04-16 | 12.20 | 12.10 | -0.15 | -1.22% | 11.83 | 12.25 | 58742 | 7074.86 | 3.66% |
| 2025-04-15 | 12.32 | 12.25 | -0.08 | -0.65% | 12.11 | 12.41 | 45896 | 5615.34 | 2.86% |
| 2025-04-14 | 12.23 | 12.33 | 0.34 | 2.84% | 12.23 | 12.49 | 59585 | 7356.35 | 3.71% |
| 2025-04-11 | 11.82 | 11.99 | 0.12 | 1.01% | 11.69 | 12.11 | 66070 | 7904.33 | 4.11% |
| 2025-04-10 | 11.83 | 11.87 | 0.44 | 3.85% | 11.57 | 12.05 | 86372 | 10256.96 | 5.38% |
| 2025-04-09 | 10.69 | 11.43 | 0.55 | 5.06% | 9.85 | 11.96 | 123216 | 13448.39 | 7.67% |
| 2025-04-08 | 11.17 | 10.88 | -0.78 | -6.69% | 10.54 | 11.64 | 118469 | 13044.45 | 7.38% |
华脉科技(603042)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。
