| 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 | 90.79 | 93.55 | 2.67 | 2.94% | 90.60 | 93.77 | 78613 | 72566.89 | 1.38% |
| 2025-12-16 | 92.40 | 90.88 | -1.72 | -1.86% | 90.01 | 92.97 | 70399 | 64118.11 | 1.23% |
| 2025-12-15 | 93.61 | 92.60 | -2.90 | -3.04% | 92.58 | 95.46 | 86303 | 80868.91 | 1.51% |
| 2025-12-12 | 93.45 | 95.50 | 2.05 | 2.19% | 92.06 | 96.29 | 139723 | 132370.45 | 2.45% |
| 2025-12-11 | 97.12 | 93.45 | -2.67 | -2.78% | 93.38 | 97.58 | 93636 | 89280.08 | 1.64% |
| 2025-12-10 | 97.12 | 96.12 | -1.16 | -1.19% | 93.56 | 97.27 | 144134 | 136965.83 | 2.52% |
| 2025-12-09 | 99.00 | 97.28 | 3.93 | 4.21% | 96.01 | 100.88 | 289631 | 286299.16 | 5.07% |
| 2025-12-08 | 91.45 | 93.35 | 1.90 | 2.08% | 90.66 | 95.55 | 132619 | 123437.54 | 2.32% |
| 2025-12-05 | 89.64 | 91.45 | 2.36 | 2.65% | 89.28 | 92.22 | 119210 | 109073.75 | 2.09% |
| 2025-12-04 | 88.24 | 89.09 | 0.66 | 0.75% | 87.78 | 90.20 | 65284 | 57978.93 | 1.14% |
| 2025-12-03 | 89.13 | 88.43 | -1.17 | -1.31% | 88.22 | 89.97 | 53867 | 47940.10 | 0.94% |
| 2025-12-02 | 90.50 | 89.60 | -0.90 | -0.99% | 89.07 | 91.20 | 72264 | 65003.18 | 1.27% |
| 2025-12-01 | 88.07 | 90.50 | 2.77 | 3.16% | 87.11 | 90.80 | 112608 | 100532.17 | 1.97% |
| 2025-11-28 | 87.10 | 87.73 | 0.58 | 0.67% | 86.37 | 88.20 | 58419 | 51119.58 | 1.02% |
| 2025-11-27 | 88.00 | 87.15 | -1.04 | -1.18% | 86.88 | 89.34 | 84994 | 75018.52 | 1.49% |
| 2025-11-26 | 87.70 | 88.19 | 0.42 | 0.48% | 86.86 | 89.97 | 99104 | 87719.83 | 1.74% |
| 2025-11-25 | 87.30 | 87.77 | 1.40 | 1.62% | 87.30 | 89.39 | 102659 | 90761.95 | 1.80% |
| 2025-11-24 | 85.87 | 86.37 | 1.60 | 1.89% | 83.83 | 87.37 | 100747 | 86295.86 | 1.76% |
| 2025-11-21 | 85.56 | 84.77 | -2.41 | -2.76% | 84.56 | 86.15 | 81108 | 69141.81 | 1.42% |
| 2025-11-20 | 87.60 | 87.18 | 0.99 | 1.15% | 86.03 | 88.39 | 87465 | 76443.91 | 1.53% |
| 2025-11-19 | 86.03 | 86.19 | 0.31 | 0.36% | 85.88 | 87.29 | 70169 | 60694.09 | 1.23% |
| 2025-11-18 | 86.00 | 85.88 | -0.74 | -0.85% | 85.51 | 88.28 | 107679 | 93584.99 | 1.89% |
| 2025-11-17 | 88.00 | 86.62 | -1.99 | -2.25% | 86.03 | 88.61 | 103438 | 90124.03 | 1.81% |
| 2025-11-14 | 89.70 | 88.61 | -2.52 | -2.77% | 88.50 | 89.87 | 78732 | 70220.94 | 1.38% |
| 2025-11-13 | 89.80 | 91.13 | 1.18 | 1.31% | 89.53 | 91.39 | 83160 | 75412.52 | 1.46% |
| 2025-11-12 | 90.44 | 89.95 | -0.82 | -0.90% | 88.16 | 91.39 | 110750 | 99516.38 | 1.94% |
| 2025-11-11 | 93.10 | 90.77 | -1.58 | -1.71% | 90.59 | 93.50 | 87262 | 79967.66 | 1.53% |
| 2025-11-10 | 94.60 | 92.35 | -1.93 | -2.05% | 90.18 | 95.49 | 154400 | 141384.33 | 2.70% |
| 2025-11-07 | 95.98 | 94.28 | -2.82 | -2.90% | 94.01 | 96.55 | 92377 | 87818.07 | 1.62% |
| 2025-11-06 | 95.78 | 97.10 | 1.95 | 2.05% | 94.50 | 97.43 | 102261 | 98331.52 | 1.79% |
| 2025-11-05 | 94.10 | 95.15 | -1.39 | -1.44% | 93.30 | 95.68 | 85668 | 81040.88 | 1.50% |
| 2025-11-04 | 100.20 | 96.54 | -3.76 | -3.75% | 95.61 | 100.72 | 108119 | 105033.52 | 1.89% |
| 2025-11-03 | 100.07 | 100.30 | -1.32 | -1.30% | 98.48 | 101.18 | 98169 | 98039.76 | 1.72% |
| 2025-10-31 | 105.75 | 101.62 | -4.27 | -4.03% | 101.38 | 106.47 | 142785 | 147449.36 | 2.50% |
| 2025-10-30 | 107.66 | 105.89 | -1.16 | -1.08% | 103.88 | 110.99 | 218802 | 234853.06 | 3.83% |
| 2025-10-29 | 101.00 | 107.05 | 5.28 | 5.19% | 100.90 | 109.22 | 188762 | 198983.08 | 3.30% |
| 2025-10-28 | 99.98 | 101.77 | 3.97 | 4.06% | 99.16 | 103.96 | 185434 | 187833.34 | 3.25% |
| 2025-10-27 | 96.51 | 97.80 | 2.40 | 2.52% | 95.42 | 98.11 | 120400 | 116679.48 | 2.11% |
| 2025-10-24 | 92.08 | 95.40 | 4.29 | 4.71% | 91.66 | 95.40 | 113975 | 106964.05 | 2.00% |
| 2025-10-23 | 91.46 | 91.11 | -0.60 | -0.65% | 89.02 | 92.18 | 68908 | 62283.14 | 1.21% |
| 2025-10-22 | 92.60 | 91.71 | -1.79 | -1.91% | 91.12 | 92.90 | 83867 | 77071.96 | 1.47% |
| 2025-10-21 | 94.00 | 93.50 | 0.07 | 0.07% | 93.03 | 94.98 | 118840 | 111602.41 | 2.08% |
| 2025-10-20 | 92.80 | 93.43 | 2.12 | 2.32% | 92.28 | 93.88 | 93400 | 87015.09 | 1.64% |
| 2025-10-17 | 94.68 | 91.31 | -3.45 | -3.64% | 91.07 | 95.48 | 87439 | 81254.42 | 1.53% |
| 2025-10-16 | 94.61 | 94.76 | -0.98 | -1.02% | 94.40 | 96.79 | 65129 | 62155.21 | 1.14% |
| 2025-10-15 | 93.00 | 95.74 | 2.87 | 3.09% | 91.86 | 95.83 | 94935 | 89335.64 | 1.66% |
| 2025-10-14 | 97.60 | 92.87 | -4.16 | -4.29% | 92.22 | 99.40 | 149157 | 141540.03 | 2.61% |
| 2025-10-13 | 92.73 | 97.03 | -0.57 | -0.58% | 91.74 | 97.46 | 143672 | 136362.17 | 2.52% |
| 2025-10-10 | 105.00 | 97.60 | -9.37 | -8.76% | 96.70 | 105.00 | 205829 | 204954.09 | 3.60% |
| 2025-10-09 | 105.55 | 106.97 | 1.61 | 1.53% | 105.55 | 110.18 | 166368 | 179598.05 | 2.91% |
| 2025-09-30 | 105.00 | 105.36 | 1.71 | 1.65% | 104.12 | 108.28 | 140773 | 149193.41 | 2.46% |
| 2025-09-29 | 103.95 | 103.65 | -0.90 | -0.86% | 101.28 | 105.38 | 144111 | 149087.75 | 2.52% |
| 2025-09-26 | 107.81 | 104.55 | -3.25 | -3.01% | 104.31 | 109.90 | 206329 | 220644.05 | 3.61% |
| 2025-09-25 | 102.77 | 107.80 | 6.86 | 6.80% | 101.50 | 111.03 | 326602 | 351037.25 | 5.71% |
| 2025-09-24 | 97.51 | 100.94 | 2.43 | 2.47% | 96.20 | 101.88 | 203307 | 202772.47 | 3.56% |
| 2025-09-23 | 102.08 | 98.51 | -3.47 | -3.40% | 96.15 | 102.68 | 221412 | 218289.56 | 3.87% |
| 2025-09-22 | 97.93 | 101.98 | 4.05 | 4.14% | 96.25 | 103.50 | 311717 | 312959.62 | 5.45% |
| 2025-09-19 | 96.25 | 97.93 | 3.65 | 3.87% | 94.40 | 98.85 | 281168 | 272122.47 | 4.92% |
| 2025-09-18 | 93.50 | 94.28 | 0.40 | 0.43% | 92.01 | 97.58 | 252166 | 238306.08 | 4.41% |
| 2025-09-17 | 93.00 | 93.88 | -0.30 | -0.32% | 91.21 | 94.21 | 178853 | 165983.11 | 3.13% |
| 2025-09-16 | 89.85 | 94.18 | 4.33 | 4.82% | 89.41 | 95.56 | 228231 | 210604.59 | 3.99% |
| 2025-09-15 | 93.22 | 89.85 | -4.73 | -5.00% | 89.10 | 93.43 | 252320 | 228200.89 | 4.41% |
| 2025-09-12 | 90.61 | 94.58 | 2.42 | 2.63% | 90.01 | 97.88 | 280348 | 262468.47 | 4.90% |
| 2025-09-11 | 84.48 | 92.16 | 7.92 | 9.40% | 83.62 | 92.59 | 270968 | 242506.06 | 4.74% |
| 2025-09-10 | 83.51 | 84.24 | 1.02 | 1.23% | 82.92 | 85.56 | 106184 | 89818.67 | 1.86% |
| 2025-09-09 | 85.70 | 83.22 | -2.65 | -3.09% | 82.52 | 85.70 | 101353 | 85086.30 | 1.77% |
| 2025-09-08 | 88.50 | 85.87 | -2.13 | -2.42% | 85.20 | 88.50 | 135565 | 116911.94 | 2.37% |
| 2025-09-05 | 83.90 | 88.00 | 4.22 | 5.04% | 82.93 | 88.55 | 170813 | 146895.56 | 2.99% |
| 2025-09-04 | 89.58 | 83.78 | -5.42 | -6.08% | 82.51 | 90.30 | 168859 | 144675.19 | 2.96% |
| 2025-09-03 | 90.99 | 89.20 | -1.62 | -1.78% | 88.66 | 91.46 | 126703 | 114159.58 | 2.22% |
| 2025-09-02 | 95.00 | 90.82 | -5.29 | -5.50% | 90.00 | 95.86 | 201813 | 186695.00 | 3.53% |
| 2025-09-01 | 103.26 | 96.11 | -2.24 | -2.28% | 95.52 | 103.50 | 232969 | 227864.47 | 4.08% |
| 2025-08-29 | 96.25 | 98.35 | 2.29 | 2.38% | 94.20 | 99.44 | 188220 | 182152.56 | 3.29% |
| 2025-08-28 | 96.00 | 96.06 | 0.12 | 0.13% | 92.55 | 96.35 | 187825 | 177200.64 | 3.29% |
| 2025-08-27 | 95.09 | 95.94 | 1.15 | 1.21% | 94.79 | 99.82 | 160262 | 156067.38 | 2.80% |
| 2025-08-26 | 94.00 | 94.79 | 0.15 | 0.16% | 93.20 | 96.35 | 127310 | 121166.34 | 2.23% |
| 2025-08-25 | 97.40 | 94.64 | -0.58 | -0.61% | 92.67 | 98.00 | 194422 | 184728.98 | 3.40% |
| 2025-08-22 | 93.60 | 95.22 | 1.28 | 1.36% | 91.68 | 95.75 | 194458 | 182089.70 | 3.40% |
| 2025-08-21 | 91.00 | 93.94 | 3.64 | 4.03% | 90.60 | 97.45 | 219774 | 208878.91 | 3.85% |
| 2025-08-20 | 85.00 | 90.30 | 3.79 | 4.38% | 83.66 | 90.66 | 155584 | 136636.78 | 2.72% |
华勤技术(603296)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。
