| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 40.51 | 41.65 | 1.12 | 2.76% | 39.80 | 41.80 | 130185 | 53452.12 | 3.96% |
| 2025-05-19 | 38.88 | 40.53 | 2.16 | 5.63% | 38.03 | 40.67 | 139954 | 55382.18 | 4.25% |
| 2025-05-16 | 37.22 | 38.37 | 1.02 | 2.73% | 36.82 | 38.69 | 80689 | 30837.47 | 2.45% |
| 2025-05-15 | 36.99 | 37.35 | 0.36 | 0.97% | 36.20 | 37.74 | 65344 | 24279.66 | 1.99% |
| 2025-05-14 | 36.78 | 36.99 | 0.24 | 0.65% | 36.58 | 37.86 | 57550 | 21405.19 | 1.75% |
| 2025-05-13 | 37.50 | 36.75 | -0.35 | -0.94% | 36.53 | 37.59 | 42300 | 15613.32 | 1.29% |
| 2025-05-12 | 37.00 | 37.10 | 0.54 | 1.48% | 36.80 | 37.60 | 38937 | 14469.31 | 1.18% |
| 2025-05-09 | 36.92 | 36.56 | -0.71 | -1.91% | 36.19 | 37.30 | 48842 | 17870.05 | 1.48% |
| 2025-05-08 | 37.33 | 37.27 | -0.26 | -0.69% | 36.91 | 37.76 | 57387 | 21371.30 | 1.74% |
| 2025-05-07 | 37.10 | 37.53 | 0.97 | 2.65% | 36.60 | 37.97 | 103030 | 38520.62 | 3.13% |
| 2025-05-06 | 35.01 | 36.56 | 1.91 | 5.51% | 34.54 | 36.76 | 78530 | 28009.42 | 2.39% |
| 2025-04-30 | 33.46 | 34.65 | 1.30 | 3.90% | 33.35 | 34.95 | 64164 | 22094.81 | 1.95% |
| 2025-04-29 | 34.03 | 33.35 | -0.45 | -1.33% | 32.90 | 34.19 | 48476 | 16204.28 | 1.47% |
| 2025-04-28 | 33.74 | 33.80 | 0.06 | 0.18% | 32.92 | 34.30 | 43800 | 14778.38 | 1.33% |
| 2025-04-25 | 33.40 | 33.74 | 0.41 | 1.23% | 33.17 | 34.44 | 41434 | 14033.73 | 1.26% |
| 2025-04-24 | 34.19 | 33.33 | -0.80 | -2.34% | 33.07 | 34.25 | 48016 | 16135.45 | 1.46% |
| 2025-04-23 | 33.25 | 34.13 | 0.87 | 2.62% | 33.18 | 34.63 | 59456 | 20219.68 | 1.81% |
| 2025-04-22 | 33.13 | 33.26 | 0.14 | 0.42% | 32.76 | 33.85 | 60351 | 20132.98 | 1.83% |
| 2025-04-21 | 31.11 | 33.12 | 2.12 | 6.84% | 30.80 | 33.22 | 78922 | 25592.04 | 2.40% |
| 2025-04-18 | 30.75 | 31.00 | -0.06 | -0.19% | 30.68 | 31.16 | 28580 | 8824.54 | 0.87% |
| 2025-04-17 | 31.47 | 31.06 | -0.53 | -1.68% | 31.06 | 32.05 | 38741 | 12214.81 | 1.18% |
| 2025-04-16 | 31.70 | 31.59 | -0.10 | -0.32% | 31.36 | 32.32 | 52140 | 16560.19 | 1.58% |
| 2025-04-15 | 31.82 | 31.69 | -0.01 | -0.03% | 31.00 | 32.36 | 43421 | 13652.85 | 1.32% |
| 2025-04-14 | 31.86 | 31.70 | 0.57 | 1.83% | 31.60 | 32.10 | 46127 | 14684.26 | 1.40% |
| 2025-04-11 | 30.35 | 31.13 | 0.78 | 2.57% | 30.20 | 31.86 | 62211 | 19349.28 | 1.89% |
| 2025-04-10 | 30.50 | 30.35 | 1.05 | 3.58% | 30.00 | 31.00 | 78069 | 23883.87 | 2.37% |
| 2025-04-09 | 29.00 | 29.30 | -0.21 | -0.71% | 26.56 | 29.79 | 111020 | 31634.91 | 3.37% |
| 2025-04-08 | 30.46 | 29.51 | -2.35 | -7.38% | 28.96 | 31.60 | 136437 | 40848.45 | 4.15% |
| 2025-04-07 | 32.00 | 31.86 | -3.54 | -10.00% | 31.86 | 34.28 | 71312 | 23039.05 | 2.17% |
| 2025-04-03 | 36.55 | 35.40 | -1.56 | -4.22% | 35.15 | 36.94 | 49840 | 17852.39 | 1.51% |
| 2025-04-02 | 37.30 | 36.96 | 0.14 | 0.38% | 36.76 | 37.66 | 21059 | 7798.54 | 0.64% |
| 2025-04-01 | 36.42 | 36.82 | 0.40 | 1.10% | 36.32 | 37.46 | 40766 | 15041.86 | 1.24% |
| 2025-03-31 | 35.51 | 36.42 | 0.52 | 1.45% | 35.51 | 36.63 | 41244 | 14959.48 | 1.25% |
| 2025-03-28 | 37.20 | 35.90 | -1.13 | -3.05% | 34.95 | 37.23 | 77344 | 27816.51 | 2.35% |
| 2025-03-27 | 36.30 | 37.03 | 0.69 | 1.90% | 35.85 | 37.47 | 43833 | 16157.11 | 1.33% |
| 2025-03-26 | 36.18 | 36.34 | 0.04 | 0.11% | 35.82 | 36.79 | 32814 | 11867.19 | 1.00% |
| 2025-03-25 | 36.70 | 36.30 | -0.36 | -0.98% | 36.15 | 37.43 | 28218 | 10335.69 | 0.86% |
| 2025-03-24 | 37.00 | 36.66 | -0.37 | -1.00% | 35.68 | 37.10 | 43061 | 15686.85 | 1.31% |
| 2025-03-21 | 37.90 | 37.03 | -0.89 | -2.35% | 36.51 | 37.92 | 57866 | 21409.15 | 1.76% |
| 2025-03-20 | 37.99 | 37.92 | -0.03 | -0.08% | 37.21 | 38.26 | 39267 | 14791.83 | 1.19% |
| 2025-03-19 | 38.51 | 37.95 | -0.53 | -1.38% | 37.80 | 38.71 | 37229 | 14190.74 | 1.13% |
| 2025-03-18 | 38.26 | 38.48 | 0.23 | 0.60% | 38.06 | 38.62 | 30496 | 11693.28 | 0.93% |
| 2025-03-17 | 38.71 | 38.25 | -0.44 | -1.14% | 37.90 | 38.89 | 51856 | 19844.47 | 1.58% |
| 2025-03-14 | 38.50 | 38.69 | 0.02 | 0.05% | 38.17 | 39.10 | 56930 | 22001.39 | 1.73% |
| 2025-03-13 | 39.26 | 38.67 | -0.96 | -2.42% | 38.26 | 39.98 | 57079 | 22276.79 | 1.73% |
| 2025-03-12 | 39.78 | 39.63 | -0.12 | -0.30% | 39.49 | 40.76 | 86328 | 34636.08 | 2.62% |
| 2025-03-11 | 38.00 | 39.75 | 1.35 | 3.52% | 37.70 | 39.76 | 82869 | 32096.81 | 2.52% |
| 2025-03-10 | 38.30 | 38.40 | 0.06 | 0.16% | 38.09 | 38.90 | 52696 | 20247.48 | 1.60% |
| 2025-03-07 | 38.81 | 38.34 | -0.62 | -1.59% | 38.09 | 39.13 | 63790 | 24632.22 | 1.94% |
| 2025-03-06 | 38.90 | 38.96 | 0.25 | 0.65% | 38.72 | 39.26 | 63420 | 24741.60 | 1.93% |
| 2025-03-05 | 38.00 | 38.71 | 0.41 | 1.07% | 38.00 | 38.95 | 59979 | 23156.02 | 1.82% |
| 2025-03-04 | 37.00 | 38.30 | 1.10 | 2.96% | 36.68 | 38.52 | 78441 | 29794.70 | 2.38% |
| 2025-03-03 | 37.74 | 37.20 | -0.53 | -1.40% | 37.19 | 38.15 | 66332 | 25017.28 | 2.02% |
| 2025-02-28 | 39.21 | 37.73 | -2.05 | -5.15% | 37.54 | 39.50 | 104248 | 39811.81 | 3.17% |
| 2025-02-27 | 39.20 | 39.78 | 0.72 | 1.84% | 38.80 | 39.99 | 95296 | 37559.07 | 2.90% |
| 2025-02-26 | 39.30 | 39.06 | -0.67 | -1.69% | 38.83 | 39.85 | 92352 | 36248.73 | 2.81% |
| 2025-02-25 | 38.00 | 39.73 | 0.90 | 2.32% | 38.00 | 40.70 | 156430 | 62115.66 | 4.75% |
| 2025-02-24 | 37.93 | 38.83 | 1.24 | 3.30% | 37.15 | 39.62 | 146068 | 56762.62 | 4.44% |
| 2025-02-21 | 36.13 | 37.59 | 1.46 | 4.04% | 35.75 | 38.06 | 155359 | 57693.32 | 4.72% |
| 2025-02-20 | 36.45 | 36.13 | -0.67 | -1.82% | 35.49 | 36.59 | 114986 | 41292.04 | 3.49% |
| 2025-02-19 | 36.56 | 36.80 | 0.24 | 0.66% | 36.10 | 36.96 | 76456 | 27937.13 | 2.32% |
| 2025-02-18 | 37.00 | 36.56 | -0.26 | -0.71% | 36.46 | 37.50 | 94834 | 35093.90 | 2.88% |
| 2025-02-17 | 36.20 | 36.82 | 0.62 | 1.71% | 35.71 | 36.86 | 89673 | 32559.88 | 2.73% |
| 2025-02-14 | 36.31 | 36.20 | -0.33 | -0.90% | 36.00 | 37.25 | 99544 | 36304.95 | 3.03% |
| 2025-02-13 | 38.00 | 36.53 | -1.61 | -4.22% | 36.53 | 38.50 | 111076 | 41248.91 | 3.38% |
| 2025-02-12 | 36.06 | 38.14 | 1.78 | 4.90% | 36.00 | 38.31 | 150111 | 56102.68 | 4.56% |
| 2025-02-11 | 36.19 | 36.36 | -0.19 | -0.52% | 35.58 | 36.56 | 94055 | 34012.07 | 2.86% |
| 2025-02-10 | 36.08 | 36.55 | 0.63 | 1.75% | 35.55 | 37.24 | 121930 | 44325.39 | 3.71% |
| 2025-02-07 | 35.80 | 35.92 | 0.27 | 0.76% | 35.30 | 36.58 | 126785 | 45579.73 | 3.85% |
| 2025-02-06 | 34.60 | 35.65 | 0.85 | 2.44% | 34.10 | 36.07 | 160359 | 57056.33 | 4.87% |
| 2025-02-05 | 38.70 | 34.80 | -3.87 | -10.01% | 34.80 | 38.90 | 239528 | 86028.23 | 7.28% |
| 2025-01-27 | 39.10 | 38.67 | -0.53 | -1.35% | 38.30 | 39.50 | 94332 | 36661.62 | 2.87% |
| 2025-01-24 | 39.42 | 39.20 | -0.21 | -0.53% | 38.60 | 39.99 | 134198 | 52435.20 | 4.08% |
| 2025-01-23 | 40.50 | 39.41 | -1.12 | -2.76% | 39.00 | 41.05 | 160912 | 64374.22 | 4.89% |
| 2025-01-22 | 39.19 | 40.53 | 1.15 | 2.92% | 38.35 | 40.91 | 166319 | 65682.95 | 5.05% |
| 2025-01-21 | 38.89 | 39.38 | 0.32 | 0.82% | 38.53 | 39.71 | 162020 | 63209.52 | 4.92% |
| 2025-01-20 | 38.09 | 39.06 | 0.97 | 2.55% | 37.63 | 40.42 | 275163 | 107459.83 | 8.36% |
| 2025-01-17 | 34.98 | 38.09 | 2.98 | 8.49% | 34.90 | 38.33 | 277001 | 102279.14 | 8.42% |
| 2025-01-16 | 34.74 | 35.11 | 0.36 | 1.04% | 34.50 | 35.59 | 152026 | 53320.71 | 4.62% |
| 2025-01-15 | 34.40 | 34.75 | 0.32 | 0.93% | 34.18 | 35.63 | 152871 | 53251.92 | 4.65% |
华懋科技(603306)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。
