| 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 | 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% |
| 2025-08-19 | 22.19 | 22.09 | 0.12 | 0.55% | 21.95 | 22.78 | 50789 | 11271.09 | 3.17% |
| 2025-08-18 | 21.90 | 21.97 | 0.16 | 0.73% | 21.82 | 21.97 | 30079 | 6588.56 | 1.88% |
| 2025-08-15 | 21.61 | 21.81 | 0.13 | 0.60% | 21.61 | 22.07 | 27127 | 5933.76 | 1.70% |
| 2025-08-14 | 22.25 | 21.68 | -0.57 | -2.56% | 21.68 | 22.31 | 35481 | 7776.08 | 2.22% |
| 2025-08-13 | 22.40 | 22.25 | -0.09 | -0.40% | 22.08 | 22.40 | 28015 | 6229.63 | 1.75% |
| 2025-08-12 | 23.20 | 22.34 | -0.91 | -3.91% | 22.28 | 23.43 | 54263 | 12285.61 | 3.39% |
| 2025-08-11 | 22.97 | 23.25 | 0.28 | 1.22% | 22.92 | 23.37 | 36149 | 8377.61 | 2.26% |
| 2025-08-08 | 22.83 | 22.97 | -0.01 | -0.04% | 22.83 | 23.04 | 15442 | 3541.64 | 0.97% |
| 2025-08-07 | 23.13 | 22.98 | -0.04 | -0.17% | 22.88 | 23.22 | 20914 | 4803.46 | 1.31% |
| 2025-08-06 | 22.88 | 23.02 | 0.15 | 0.66% | 22.67 | 23.10 | 23803 | 5458.80 | 1.49% |
| 2025-08-05 | 22.47 | 22.87 | 0.40 | 1.78% | 22.44 | 22.96 | 37334 | 8480.32 | 2.33% |
| 2025-08-04 | 21.95 | 22.47 | 0.44 | 2.00% | 21.81 | 22.63 | 31690 | 7075.56 | 1.98% |
| 2025-08-01 | 21.81 | 22.03 | 0.12 | 0.55% | 21.81 | 22.12 | 16452 | 3615.47 | 1.03% |
| 2025-07-31 | 21.82 | 21.91 | -0.02 | -0.09% | 21.82 | 22.09 | 21702 | 4763.37 | 1.36% |
| 2025-07-30 | 21.94 | 21.93 | -0.01 | -0.05% | 21.71 | 22.03 | 16594 | 3631.50 | 1.04% |
| 2025-07-29 | 21.89 | 21.94 | 0.04 | 0.18% | 21.64 | 21.95 | 18300 | 3990.25 | 1.14% |
| 2025-07-28 | 21.94 | 21.90 | -0.04 | -0.18% | 21.81 | 21.99 | 11290 | 2471.38 | 0.71% |
| 2025-07-25 | 22.10 | 21.94 | -0.14 | -0.63% | 21.83 | 22.11 | 17359 | 3804.65 | 1.08% |
| 2025-07-24 | 22.05 | 22.08 | 0.02 | 0.09% | 21.99 | 22.19 | 17404 | 3840.03 | 1.09% |
| 2025-07-23 | 22.39 | 22.06 | -0.32 | -1.43% | 22.00 | 22.43 | 21217 | 4710.93 | 1.33% |
| 2025-07-22 | 22.25 | 22.38 | 0.14 | 0.63% | 22.00 | 22.44 | 27812 | 6187.55 | 1.74% |
| 2025-07-21 | 21.80 | 22.24 | 0.57 | 2.63% | 21.70 | 22.50 | 39943 | 8848.02 | 2.50% |
| 2025-07-18 | 21.77 | 21.67 | -0.11 | -0.51% | 21.58 | 21.83 | 16981 | 3678.08 | 1.06% |
| 2025-07-17 | 21.86 | 21.78 | -0.06 | -0.27% | 21.73 | 21.86 | 13488 | 2938.59 | 0.84% |
| 2025-07-16 | 21.77 | 21.84 | 0.07 | 0.32% | 21.68 | 21.87 | 10451 | 2277.84 | 0.65% |
| 2025-07-15 | 21.99 | 21.77 | -0.27 | -1.23% | 21.70 | 22.06 | 13756 | 3000.71 | 0.86% |
| 2025-07-14 | 21.75 | 22.04 | 0.21 | 0.96% | 21.75 | 22.08 | 18043 | 3965.83 | 1.13% |
| 2025-07-11 | 21.92 | 21.83 | -0.15 | -0.68% | 21.56 | 21.95 | 23219 | 5051.58 | 1.45% |
| 2025-07-10 | 22.35 | 21.98 | -0.20 | -0.90% | 21.91 | 22.39 | 18601 | 4109.57 | 1.16% |
| 2025-07-09 | 22.20 | 22.18 | -0.02 | -0.09% | 22.10 | 22.47 | 25454 | 5674.00 | 1.59% |
| 2025-07-08 | 21.93 | 22.20 | 0.26 | 1.19% | 21.78 | 22.25 | 26800 | 5904.49 | 1.67% |
| 2025-07-07 | 21.54 | 21.94 | 0.30 | 1.39% | 21.52 | 21.98 | 22532 | 4913.04 | 1.41% |
| 2025-07-04 | 21.65 | 21.64 | -0.02 | -0.09% | 21.43 | 21.75 | 20836 | 4502.60 | 1.30% |
| 2025-07-03 | 21.65 | 21.66 | 0.01 | 0.05% | 21.50 | 21.67 | 9661 | 2086.84 | 0.60% |
| 2025-07-02 | 21.69 | 21.65 | -0.04 | -0.18% | 21.54 | 21.69 | 11448 | 2473.99 | 0.72% |
| 2025-07-01 | 21.85 | 21.69 | -0.16 | -0.73% | 21.54 | 21.85 | 12812 | 2774.05 | 0.80% |
| 2025-06-30 | 21.80 | 21.85 | 0.16 | 0.74% | 21.69 | 21.92 | 15054 | 3288.32 | 0.94% |
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。
