| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.44 | 26.38 | 0.34 | 1.31% | 25.50 | 26.65 | 31466 | 8174.43 | 1.97% |
| 2025-12-16 | 26.80 | 26.04 | -0.85 | -3.16% | 25.87 | 26.80 | 30374 | 7928.67 | 1.90% |
| 2025-12-15 | 27.20 | 26.89 | -0.50 | -1.83% | 26.82 | 27.65 | 28254 | 7673.91 | 1.77% |
| 2025-12-12 | 27.00 | 27.39 | 0.58 | 2.16% | 26.97 | 28.00 | 47608 | 13112.30 | 2.98% |
| 2025-12-11 | 27.20 | 26.81 | -0.35 | -1.29% | 26.71 | 27.64 | 22839 | 6184.78 | 1.43% |
| 2025-12-10 | 27.78 | 27.16 | -0.48 | -1.74% | 26.94 | 27.78 | 29253 | 7950.62 | 1.83% |
| 2025-12-09 | 27.48 | 27.64 | -0.17 | -0.61% | 27.48 | 28.36 | 31820 | 8870.56 | 1.99% |
| 2025-12-08 | 27.70 | 27.81 | -0.11 | -0.39% | 27.48 | 28.39 | 37157 | 10320.69 | 2.32% |
| 2025-12-05 | 26.27 | 27.92 | 1.65 | 6.28% | 26.22 | 28.21 | 59709 | 16423.01 | 3.73% |
| 2025-12-04 | 26.44 | 26.27 | -0.34 | -1.28% | 26.14 | 26.99 | 20983 | 5530.29 | 1.31% |
| 2025-12-03 | 26.76 | 26.61 | -0.40 | -1.48% | 26.56 | 27.33 | 28700 | 7704.78 | 1.79% |
| 2025-12-02 | 27.16 | 27.01 | -0.39 | -1.42% | 27.01 | 27.43 | 32656 | 8877.91 | 2.04% |
| 2025-12-01 | 28.09 | 27.40 | -1.01 | -3.56% | 26.92 | 28.48 | 63175 | 17335.27 | 3.95% |
| 2025-11-28 | 27.34 | 28.41 | 1.28 | 4.72% | 26.84 | 28.80 | 81065 | 22851.51 | 5.07% |
| 2025-11-27 | 26.80 | 27.13 | 0.43 | 1.61% | 26.61 | 27.78 | 44701 | 12238.06 | 2.79% |
| 2025-11-26 | 27.67 | 26.70 | -0.71 | -2.59% | 26.59 | 27.82 | 64458 | 17538.83 | 4.03% |
| 2025-11-25 | 26.00 | 27.41 | 1.48 | 5.71% | 25.87 | 27.93 | 115426 | 31082.33 | 7.21% |
| 2025-11-24 | 24.25 | 25.93 | 2.36 | 10.01% | 24.10 | 25.93 | 42470 | 10674.08 | 2.65% |
| 2025-11-21 | 24.95 | 23.57 | -1.60 | -6.36% | 23.50 | 25.17 | 43119 | 10402.63 | 2.69% |
| 2025-11-20 | 25.84 | 25.17 | -0.56 | -2.18% | 25.02 | 26.11 | 33062 | 8367.00 | 2.07% |
| 2025-11-19 | 26.69 | 25.73 | -1.03 | -3.85% | 25.66 | 26.90 | 42734 | 11124.24 | 2.67% |
| 2025-11-18 | 28.05 | 26.76 | -1.19 | -4.26% | 26.58 | 28.18 | 52438 | 14178.04 | 3.28% |
| 2025-11-17 | 26.90 | 27.95 | 1.01 | 3.75% | 26.73 | 28.18 | 86132 | 23847.89 | 5.38% |
| 2025-11-14 | 26.84 | 26.94 | 0.03 | 0.11% | 26.57 | 27.40 | 47526 | 12849.62 | 2.97% |
| 2025-11-13 | 27.22 | 26.91 | -0.55 | -2.00% | 26.71 | 27.49 | 53020 | 14316.30 | 3.31% |
| 2025-11-12 | 27.68 | 27.46 | -0.44 | -1.58% | 27.05 | 27.96 | 38452 | 10543.69 | 2.40% |
| 2025-11-11 | 28.00 | 27.90 | -0.11 | -0.39% | 27.50 | 28.63 | 48331 | 13496.31 | 3.02% |
| 2025-11-10 | 28.14 | 28.01 | 0.21 | 0.76% | 26.98 | 28.19 | 64992 | 18051.26 | 4.06% |
| 2025-11-07 | 28.10 | 27.80 | -1.10 | -3.81% | 27.79 | 28.49 | 81516 | 22840.09 | 5.09% |
| 2025-11-06 | 28.40 | 28.90 | 0.51 | 1.80% | 27.95 | 29.74 | 129498 | 36953.44 | 8.09% |
| 2025-11-05 | 27.31 | 28.39 | 0.62 | 2.23% | 26.67 | 28.80 | 138024 | 38476.10 | 8.63% |
| 2025-11-04 | 26.19 | 27.77 | 1.57 | 5.99% | 26.19 | 28.76 | 128145 | 35385.88 | 8.01% |
| 2025-11-03 | 25.75 | 26.20 | 0.41 | 1.59% | 25.73 | 26.54 | 56692 | 14847.03 | 3.54% |
| 2025-10-31 | 26.96 | 25.79 | -0.79 | -2.97% | 25.71 | 26.98 | 83815 | 21868.03 | 5.24% |
| 2025-10-30 | 26.99 | 26.58 | -0.63 | -2.32% | 26.50 | 27.74 | 92147 | 24906.75 | 5.76% |
| 2025-10-29 | 26.63 | 27.21 | 0.41 | 1.53% | 26.33 | 27.88 | 121159 | 32899.93 | 7.57% |
| 2025-10-28 | 27.01 | 26.80 | 0.47 | 1.79% | 26.40 | 27.90 | 153900 | 41429.98 | 9.62% |
| 2025-10-27 | 24.15 | 26.33 | 2.39 | 9.98% | 23.99 | 26.33 | 87827 | 22234.56 | 5.49% |
| 2025-10-24 | 23.76 | 23.94 | 0.16 | 0.67% | 23.58 | 24.00 | 27598 | 6585.21 | 1.72% |
| 2025-10-23 | 23.35 | 23.78 | 0.34 | 1.45% | 23.20 | 23.80 | 25475 | 5983.95 | 1.59% |
| 2025-10-22 | 23.76 | 23.44 | -0.46 | -1.92% | 23.39 | 23.90 | 29182 | 6871.49 | 1.82% |
| 2025-10-21 | 24.00 | 23.90 | -0.04 | -0.17% | 23.80 | 24.37 | 39700 | 9533.37 | 2.48% |
| 2025-10-20 | 23.79 | 23.94 | 0.57 | 2.44% | 23.55 | 24.24 | 48150 | 11505.12 | 3.01% |
| 2025-10-17 | 24.42 | 23.37 | -1.33 | -5.38% | 23.33 | 24.49 | 69640 | 16604.46 | 4.35% |
| 2025-10-16 | 24.29 | 24.70 | 0.68 | 2.83% | 24.00 | 24.99 | 90864 | 22370.95 | 5.68% |
| 2025-10-15 | 23.79 | 24.02 | 0.43 | 1.82% | 23.27 | 24.48 | 51514 | 12286.27 | 3.22% |
| 2025-10-14 | 23.43 | 23.59 | 0.40 | 1.72% | 23.31 | 24.01 | 58132 | 13766.13 | 3.63% |
| 2025-10-13 | 22.49 | 23.19 | -0.02 | -0.09% | 22.38 | 23.46 | 49851 | 11511.11 | 3.12% |
| 2025-10-10 | 22.77 | 23.21 | 0.44 | 1.93% | 22.63 | 23.47 | 63369 | 14634.06 | 3.96% |
| 2025-10-09 | 22.98 | 22.77 | 0.01 | 0.04% | 22.65 | 23.16 | 36939 | 8428.03 | 2.31% |
| 2025-09-30 | 22.71 | 22.76 | 0.01 | 0.04% | 22.46 | 22.79 | 23173 | 5245.74 | 1.45% |
| 2025-09-29 | 22.39 | 22.75 | 0.36 | 1.61% | 22.30 | 22.90 | 43728 | 9933.58 | 2.73% |
| 2025-09-26 | 22.15 | 22.39 | 0.14 | 0.63% | 21.91 | 22.45 | 24110 | 5366.22 | 1.51% |
| 2025-09-25 | 22.11 | 22.25 | 0.16 | 0.72% | 22.01 | 22.46 | 19455 | 4320.32 | 1.22% |
| 2025-09-24 | 22.00 | 22.09 | -0.13 | -0.59% | 21.81 | 22.21 | 19031 | 4194.28 | 1.19% |
| 2025-09-23 | 22.27 | 22.22 | -0.08 | -0.36% | 21.60 | 22.50 | 26200 | 5769.76 | 1.64% |
| 2025-09-22 | 22.35 | 22.30 | -0.09 | -0.40% | 22.15 | 22.47 | 13772 | 3069.42 | 0.86% |
| 2025-09-19 | 22.14 | 22.39 | 0.23 | 1.04% | 22.06 | 22.41 | 17700 | 3941.94 | 1.11% |
| 2025-09-18 | 22.55 | 22.16 | -0.34 | -1.51% | 21.96 | 22.62 | 21340 | 4768.77 | 1.33% |
| 2025-09-17 | 22.27 | 22.50 | 0.25 | 1.12% | 22.14 | 22.65 | 19630 | 4392.62 | 1.23% |
| 2025-09-16 | 22.05 | 22.25 | 0.20 | 0.91% | 21.93 | 22.25 | 13126 | 2905.01 | 0.82% |
| 2025-09-15 | 22.22 | 22.05 | -0.13 | -0.59% | 22.05 | 22.23 | 11612 | 2568.23 | 0.73% |
| 2025-09-12 | 22.30 | 22.18 | -0.12 | -0.54% | 22.04 | 22.36 | 16534 | 3663.88 | 1.03% |
| 2025-09-11 | 22.25 | 22.30 | -0.01 | -0.04% | 21.90 | 22.30 | 24149 | 5352.23 | 1.51% |
| 2025-09-10 | 22.60 | 22.31 | 0.03 | 0.13% | 22.23 | 22.60 | 18282 | 4094.34 | 1.14% |
| 2025-09-09 | 22.35 | 22.28 | -0.17 | -0.76% | 22.16 | 22.55 | 17943 | 4016.51 | 1.12% |
| 2025-09-08 | 22.16 | 22.45 | 0.43 | 1.95% | 22.03 | 22.45 | 23122 | 5152.94 | 1.45% |
| 2025-09-05 | 21.71 | 22.02 | 0.37 | 1.71% | 21.66 | 22.04 | 16917 | 3707.83 | 1.06% |
| 2025-09-04 | 21.49 | 21.65 | 0.11 | 0.51% | 21.33 | 21.82 | 19122 | 4131.47 | 1.20% |
| 2025-09-03 | 22.05 | 21.54 | -0.42 | -1.91% | 21.46 | 22.11 | 20760 | 4508.54 | 1.30% |
| 2025-09-02 | 22.28 | 21.96 | -0.39 | -1.74% | 21.72 | 22.39 | 22333 | 4906.94 | 1.40% |
| 2025-09-01 | 22.29 | 22.35 | 0.16 | 0.72% | 22.07 | 22.50 | 22138 | 4932.46 | 1.38% |
| 2025-08-29 | 22.04 | 22.19 | 0.06 | 0.27% | 21.96 | 22.30 | 23594 | 5227.56 | 1.47% |
| 2025-08-28 | 22.21 | 22.13 | -0.02 | -0.09% | 21.50 | 22.45 | 40179 | 8826.26 | 2.51% |
| 2025-08-27 | 22.80 | 22.15 | -0.69 | -3.02% | 22.14 | 22.88 | 37205 | 8388.57 | 2.33% |
| 2025-08-26 | 22.80 | 22.84 | 0.02 | 0.09% | 22.67 | 23.00 | 31063 | 7090.84 | 1.94% |
| 2025-08-25 | 23.24 | 22.82 | 0.07 | 0.31% | 22.65 | 23.24 | 40137 | 9164.61 | 2.51% |
| 2025-08-22 | 23.02 | 22.75 | -0.58 | -2.49% | 22.63 | 23.19 | 64041 | 14627.54 | 4.00% |
| 2025-08-21 | 22.56 | 23.33 | 1.20 | 5.42% | 22.56 | 23.89 | 113822 | 26457.33 | 7.11% |
| 2025-08-20 | 21.97 | 22.13 | 0.04 | 0.18% | 21.81 | 22.17 | 30216 | 6664.92 | 1.89% |
江苏华辰(603097)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。
