| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.90 | 14.96 | -1.02 | -6.38% | 14.69 | 15.28 | 225334 | 33722.10 | 14.03% |
| 2025-10-17 | 15.60 | 15.98 | 1.45 | 9.98% | 15.60 | 15.98 | 178479 | 28473.61 | 11.11% |
| 2025-10-16 | 14.88 | 14.53 | -0.36 | -2.42% | 14.48 | 14.88 | 38178 | 5583.83 | 2.38% |
| 2025-10-15 | 14.69 | 14.89 | 0.20 | 1.36% | 14.59 | 14.90 | 36165 | 5350.01 | 2.25% |
| 2025-10-14 | 15.21 | 14.69 | -0.44 | -2.91% | 14.60 | 15.30 | 54345 | 8114.61 | 3.38% |
| 2025-10-13 | 14.93 | 15.13 | -0.27 | -1.75% | 14.31 | 15.17 | 53926 | 8043.05 | 3.36% |
| 2025-10-10 | 15.61 | 15.40 | -0.30 | -1.91% | 15.40 | 15.86 | 92381 | 14455.41 | 5.75% |
| 2025-10-09 | 15.29 | 15.70 | 0.55 | 3.63% | 15.20 | 15.80 | 99552 | 15437.03 | 6.20% |
| 2025-09-30 | 15.35 | 15.15 | -0.15 | -0.98% | 15.15 | 15.42 | 51064 | 7775.70 | 3.18% |
| 2025-09-29 | 15.57 | 15.30 | -0.30 | -1.92% | 15.15 | 15.57 | 71584 | 10955.71 | 4.46% |
| 2025-09-26 | 15.89 | 15.60 | -0.43 | -2.68% | 15.46 | 16.05 | 106049 | 16669.48 | 6.60% |
| 2025-09-25 | 15.56 | 16.03 | 0.43 | 2.76% | 15.48 | 16.40 | 155347 | 24873.90 | 9.67% |
| 2025-09-24 | 15.15 | 15.60 | -0.19 | -1.20% | 15.15 | 15.65 | 77933 | 12045.13 | 4.85% |
| 2025-09-23 | 15.44 | 15.79 | 0.35 | 2.27% | 15.00 | 16.05 | 126642 | 19704.46 | 7.89% |
| 2025-09-22 | 15.57 | 15.44 | 0.04 | 0.26% | 15.31 | 15.58 | 41065 | 6333.97 | 2.56% |
| 2025-09-19 | 15.58 | 15.40 | -0.18 | -1.16% | 15.35 | 15.72 | 50891 | 7880.49 | 3.17% |
| 2025-09-18 | 15.69 | 15.58 | -0.13 | -0.83% | 15.40 | 15.85 | 73693 | 11481.52 | 4.59% |
| 2025-09-17 | 15.77 | 15.71 | -0.02 | -0.13% | 15.61 | 15.94 | 50604 | 7985.71 | 3.15% |
| 2025-09-16 | 15.39 | 15.73 | 0.35 | 2.28% | 15.31 | 15.75 | 65312 | 10167.57 | 4.07% |
| 2025-09-15 | 15.56 | 15.38 | -0.32 | -2.04% | 15.35 | 15.69 | 60862 | 9385.38 | 3.79% |
| 2025-09-12 | 15.75 | 15.70 | -0.13 | -0.82% | 15.68 | 15.91 | 59890 | 9453.54 | 3.73% |
| 2025-09-11 | 15.64 | 15.83 | 0.18 | 1.15% | 15.45 | 15.86 | 71625 | 11263.51 | 4.46% |
| 2025-09-10 | 15.73 | 15.65 | 0.03 | 0.19% | 15.55 | 15.87 | 67665 | 10642.14 | 4.21% |
| 2025-09-09 | 15.58 | 15.62 | 0.03 | 0.19% | 15.38 | 15.79 | 76694 | 11968.90 | 4.78% |
| 2025-09-08 | 15.51 | 15.59 | 0.08 | 0.52% | 15.25 | 15.59 | 66212 | 10208.57 | 4.12% |
| 2025-09-05 | 15.32 | 15.51 | 0.18 | 1.17% | 14.94 | 15.51 | 75196 | 11479.92 | 4.68% |
| 2025-09-04 | 15.53 | 15.33 | -0.12 | -0.78% | 15.15 | 16.41 | 90481 | 14178.10 | 5.63% |
| 2025-09-03 | 16.07 | 15.45 | -0.62 | -3.86% | 15.45 | 16.07 | 84946 | 13377.44 | 5.29% |
| 2025-09-02 | 17.00 | 16.07 | -0.77 | -4.57% | 15.78 | 17.00 | 162508 | 26226.01 | 10.12% |
| 2025-09-01 | 16.21 | 16.84 | 0.59 | 3.63% | 16.21 | 17.00 | 183890 | 30760.54 | 11.45% |
| 2025-08-29 | 16.79 | 16.25 | -0.66 | -3.90% | 16.24 | 16.83 | 149599 | 24492.88 | 9.32% |
| 2025-08-28 | 16.71 | 16.91 | 0.47 | 2.86% | 16.14 | 17.26 | 223343 | 37402.24 | 13.91% |
| 2025-08-27 | 17.25 | 16.44 | -0.85 | -4.92% | 16.42 | 17.37 | 188232 | 31876.04 | 11.72% |
| 2025-08-26 | 17.20 | 17.29 | -0.10 | -0.58% | 17.11 | 17.45 | 164989 | 28550.00 | 10.27% |
| 2025-08-25 | 16.99 | 17.39 | 0.59 | 3.51% | 16.89 | 17.82 | 271974 | 47133.72 | 16.94% |
| 2025-08-22 | 16.88 | 16.80 | -0.10 | -0.59% | 16.69 | 17.02 | 115016 | 19315.31 | 7.16% |
| 2025-08-21 | 16.99 | 16.90 | -0.07 | -0.41% | 16.74 | 17.17 | 134910 | 22830.98 | 8.40% |
| 2025-08-20 | 17.02 | 16.97 | -0.05 | -0.29% | 16.67 | 17.05 | 126201 | 21299.86 | 7.86% |
| 2025-08-19 | 16.75 | 17.02 | 0.26 | 1.55% | 16.56 | 17.44 | 229790 | 39005.48 | 14.31% |
| 2025-08-18 | 16.47 | 16.76 | 0.39 | 2.38% | 16.38 | 16.83 | 204932 | 34108.49 | 12.76% |
| 2025-08-15 | 15.95 | 16.37 | 0.12 | 0.74% | 15.90 | 16.39 | 120630 | 19604.94 | 7.51% |
| 2025-08-14 | 16.60 | 16.25 | -0.35 | -2.11% | 16.25 | 17.13 | 193953 | 32356.88 | 12.08% |
| 2025-08-13 | 16.51 | 16.60 | 0.10 | 0.61% | 16.40 | 16.68 | 154104 | 25504.99 | 9.60% |
| 2025-08-12 | 16.45 | 16.50 | 0.05 | 0.30% | 16.33 | 16.66 | 114077 | 18817.21 | 7.10% |
| 2025-08-11 | 16.41 | 16.45 | 0.12 | 0.73% | 16.27 | 16.50 | 93810 | 15362.49 | 5.84% |
| 2025-08-08 | 16.52 | 16.33 | -0.14 | -0.85% | 16.22 | 16.52 | 90581 | 14785.94 | 5.64% |
| 2025-08-07 | 16.56 | 16.47 | -0.17 | -1.02% | 16.36 | 16.69 | 125302 | 20670.43 | 7.80% |
| 2025-08-06 | 16.40 | 16.64 | 0.14 | 0.85% | 16.20 | 16.80 | 227909 | 37842.35 | 14.19% |
| 2025-08-05 | 15.75 | 16.50 | 0.82 | 5.23% | 15.75 | 16.70 | 251967 | 40958.66 | 15.69% |
| 2025-08-04 | 15.64 | 15.68 | 0.03 | 0.19% | 15.37 | 15.70 | 63684 | 9906.67 | 3.97% |
| 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% |
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。
