| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 48.33 | 51.86 | 3.75 | 7.79% | 48.02 | 51.88 | 198614 | 100048.76 | 6.03% |
| 2025-10-23 | 47.29 | 48.11 | 0.46 | 0.97% | 46.50 | 48.18 | 54920 | 25937.64 | 1.67% |
| 2025-10-22 | 48.90 | 47.65 | -0.79 | -1.63% | 47.20 | 48.90 | 66020 | 31512.83 | 2.00% |
| 2025-10-21 | 47.70 | 48.44 | 0.74 | 1.55% | 47.58 | 49.00 | 61122 | 29603.74 | 1.86% |
| 2025-10-20 | 47.50 | 47.70 | 0.82 | 1.75% | 47.22 | 49.40 | 83798 | 40558.45 | 2.54% |
| 2025-10-17 | 48.10 | 46.88 | -1.37 | -2.84% | 46.83 | 48.80 | 71356 | 33862.69 | 2.17% |
| 2025-10-16 | 49.45 | 48.25 | -1.28 | -2.58% | 48.03 | 49.60 | 69911 | 34096.82 | 2.12% |
| 2025-10-15 | 47.86 | 49.53 | 1.41 | 2.93% | 47.60 | 49.88 | 92348 | 45117.95 | 2.80% |
| 2025-10-14 | 50.28 | 48.12 | -1.91 | -3.82% | 47.80 | 50.78 | 126263 | 61795.68 | 3.83% |
| 2025-10-13 | 49.28 | 50.03 | -1.53 | -2.97% | 48.80 | 50.40 | 135033 | 67069.48 | 4.10% |
| 2025-10-10 | 52.18 | 51.56 | -0.79 | -1.51% | 50.70 | 53.33 | 151038 | 77957.45 | 4.59% |
| 2025-10-09 | 56.00 | 52.35 | -3.71 | -6.62% | 51.60 | 56.00 | 321925 | 171869.20 | 9.78% |
| 2025-09-30 | 56.00 | 56.06 | 5.10 | 10.01% | 55.00 | 56.06 | 185403 | 103799.77 | 5.63% |
| 2025-09-29 | 50.00 | 50.96 | 0.96 | 1.92% | 49.77 | 51.47 | 102510 | 51905.72 | 3.12% |
| 2025-09-26 | 52.11 | 50.00 | -2.88 | -5.45% | 50.00 | 52.36 | 183692 | 93255.23 | 5.58% |
| 2025-09-25 | 51.78 | 52.88 | 0.80 | 1.54% | 50.41 | 53.88 | 199681 | 104718.22 | 6.07% |
| 2025-09-24 | 51.95 | 52.08 | -0.32 | -0.61% | 51.50 | 54.26 | 201663 | 106198.85 | 6.13% |
| 2025-09-23 | 53.05 | 52.40 | -0.66 | -1.24% | 49.82 | 53.30 | 185617 | 95459.10 | 5.64% |
| 2025-09-22 | 53.28 | 53.06 | -0.03 | -0.06% | 52.20 | 55.30 | 177952 | 95713.51 | 5.41% |
| 2025-09-19 | 51.91 | 53.09 | 1.30 | 2.51% | 51.00 | 54.52 | 151648 | 79990.80 | 4.61% |
| 2025-09-18 | 49.79 | 51.79 | 2.00 | 4.02% | 49.44 | 53.66 | 211771 | 110226.75 | 6.44% |
| 2025-09-17 | 49.32 | 49.79 | 0.48 | 0.97% | 49.00 | 51.50 | 116012 | 58210.07 | 3.53% |
| 2025-09-16 | 48.55 | 49.31 | 0.55 | 1.13% | 48.40 | 50.20 | 80423 | 39650.87 | 2.44% |
| 2025-09-15 | 50.00 | 48.76 | -1.49 | -2.97% | 48.48 | 50.00 | 111787 | 54955.42 | 3.40% |
| 2025-09-12 | 50.00 | 50.25 | 0.21 | 0.42% | 49.00 | 50.90 | 105366 | 52920.24 | 3.20% |
| 2025-09-11 | 46.93 | 50.04 | 3.27 | 6.99% | 46.38 | 51.06 | 161566 | 79812.01 | 4.91% |
| 2025-09-10 | 46.89 | 46.77 | 0.21 | 0.45% | 46.60 | 48.07 | 87799 | 41474.29 | 2.67% |
| 2025-09-09 | 47.09 | 46.56 | -1.04 | -2.18% | 46.30 | 47.87 | 68380 | 32151.20 | 2.08% |
| 2025-09-08 | 48.90 | 47.60 | -0.50 | -1.04% | 46.98 | 49.00 | 93958 | 44676.73 | 2.86% |
| 2025-09-05 | 46.99 | 48.10 | 1.71 | 3.69% | 46.29 | 48.24 | 102334 | 48364.31 | 3.11% |
| 2025-09-04 | 50.54 | 46.39 | -3.59 | -7.18% | 45.50 | 50.54 | 168140 | 80360.12 | 5.11% |
| 2025-09-03 | 50.29 | 49.98 | 0.24 | 0.48% | 49.00 | 51.22 | 114335 | 57271.84 | 3.47% |
| 2025-09-02 | 51.35 | 49.74 | -1.56 | -3.04% | 49.60 | 52.00 | 148651 | 74656.57 | 4.52% |
| 2025-09-01 | 52.67 | 51.30 | -3.80 | -6.90% | 50.88 | 53.96 | 240971 | 124837.17 | 7.32% |
| 2025-08-29 | 54.63 | 55.10 | 0.80 | 1.47% | 53.20 | 55.50 | 117670 | 64186.09 | 3.58% |
| 2025-08-28 | 53.54 | 54.30 | -0.43 | -0.79% | 52.08 | 55.00 | 189973 | 101513.17 | 5.77% |
| 2025-08-27 | 55.10 | 54.73 | -1.98 | -3.49% | 54.51 | 56.99 | 145947 | 81264.08 | 4.44% |
| 2025-08-26 | 57.61 | 56.71 | -1.69 | -2.89% | 56.51 | 58.00 | 136802 | 77955.66 | 4.16% |
| 2025-08-25 | 55.55 | 58.40 | 4.60 | 8.55% | 54.90 | 59.18 | 274383 | 157535.95 | 8.34% |
| 2025-08-22 | 51.20 | 53.80 | 2.69 | 5.26% | 51.11 | 55.43 | 231587 | 124934.46 | 7.04% |
| 2025-08-21 | 53.20 | 51.11 | -2.24 | -4.20% | 50.80 | 53.34 | 125580 | 64682.62 | 3.82% |
| 2025-08-20 | 52.60 | 53.35 | 0.13 | 0.24% | 51.39 | 53.59 | 113934 | 59834.89 | 3.46% |
| 2025-08-19 | 51.95 | 53.22 | 1.00 | 1.91% | 51.67 | 54.23 | 183431 | 97077.85 | 5.57% |
| 2025-08-18 | 53.13 | 52.22 | -0.19 | -0.36% | 51.00 | 53.28 | 181519 | 94307.38 | 5.52% |
| 2025-08-15 | 49.88 | 52.41 | 2.75 | 5.54% | 49.51 | 53.00 | 237747 | 123495.38 | 7.23% |
| 2025-08-14 | 50.36 | 49.66 | -1.34 | -2.63% | 48.40 | 51.86 | 266478 | 133181.81 | 8.10% |
| 2025-08-13 | 49.24 | 51.00 | 4.10 | 8.74% | 48.51 | 51.59 | 348290 | 175208.44 | 10.58% |
| 2025-08-12 | 43.27 | 46.90 | 3.63 | 8.39% | 42.85 | 47.50 | 195186 | 89328.62 | 5.93% |
| 2025-08-11 | 43.17 | 43.27 | 0.52 | 1.22% | 42.93 | 43.50 | 51251 | 22155.49 | 1.56% |
| 2025-08-08 | 43.88 | 42.75 | -1.36 | -3.08% | 42.74 | 44.04 | 72491 | 31275.86 | 2.20% |
| 2025-08-07 | 44.99 | 44.11 | -0.88 | -1.96% | 43.94 | 45.20 | 57506 | 25517.10 | 1.75% |
| 2025-08-06 | 44.70 | 44.99 | 0.30 | 0.67% | 43.93 | 45.28 | 55089 | 24607.77 | 1.67% |
| 2025-08-05 | 43.99 | 44.69 | 0.85 | 1.94% | 43.80 | 44.92 | 66149 | 29283.24 | 2.01% |
| 2025-08-04 | 43.90 | 43.84 | -0.26 | -0.59% | 43.50 | 44.35 | 57407 | 25202.76 | 1.74% |
| 2025-08-01 | 44.66 | 44.10 | -1.00 | -2.22% | 43.88 | 45.24 | 61527 | 27323.16 | 1.87% |
| 2025-07-31 | 45.59 | 45.10 | 0.20 | 0.45% | 44.89 | 46.91 | 104915 | 48072.74 | 3.19% |
| 2025-07-30 | 47.30 | 44.90 | -2.40 | -5.07% | 44.86 | 47.68 | 135549 | 62478.74 | 4.12% |
| 2025-07-29 | 46.35 | 47.30 | 0.92 | 1.98% | 46.03 | 47.96 | 117338 | 55234.62 | 3.57% |
| 2025-07-28 | 45.50 | 46.38 | 1.11 | 2.45% | 44.74 | 46.99 | 104467 | 48009.56 | 3.17% |
| 2025-07-25 | 44.68 | 45.27 | 0.59 | 1.32% | 44.50 | 46.07 | 73112 | 32978.75 | 2.22% |
| 2025-07-24 | 44.46 | 44.68 | -0.11 | -0.25% | 44.46 | 45.32 | 59668 | 26834.86 | 1.81% |
| 2025-07-23 | 43.30 | 44.79 | 1.09 | 2.49% | 43.30 | 45.50 | 109322 | 49068.96 | 3.32% |
| 2025-07-22 | 42.90 | 43.70 | 0.83 | 1.94% | 42.71 | 44.48 | 91621 | 40198.50 | 2.78% |
| 2025-07-21 | 43.62 | 42.87 | -0.93 | -2.12% | 42.46 | 44.00 | 61879 | 26598.60 | 1.88% |
| 2025-07-18 | 44.39 | 43.80 | -0.59 | -1.33% | 43.27 | 44.56 | 75412 | 33002.44 | 2.29% |
| 2025-07-17 | 42.19 | 44.39 | 2.22 | 5.26% | 41.62 | 44.98 | 134703 | 59165.34 | 4.09% |
| 2025-07-16 | 42.17 | 42.17 | 0.00 | 0.00% | 41.90 | 43.25 | 69196 | 29520.23 | 2.10% |
| 2025-07-15 | 40.82 | 42.17 | 1.33 | 3.26% | 40.80 | 42.50 | 76767 | 32025.04 | 2.33% |
| 2025-07-14 | 40.50 | 40.84 | 0.35 | 0.86% | 40.39 | 41.17 | 42519 | 17352.92 | 1.29% |
| 2025-07-11 | 40.96 | 40.49 | -0.44 | -1.08% | 40.36 | 41.10 | 58808 | 23903.84 | 1.79% |
| 2025-07-10 | 41.24 | 40.93 | -0.14 | -0.34% | 40.36 | 41.32 | 45467 | 18558.03 | 1.38% |
| 2025-07-09 | 42.48 | 41.07 | -1.41 | -3.32% | 40.90 | 42.50 | 54986 | 22857.90 | 1.67% |
| 2025-07-08 | 41.57 | 42.48 | 0.91 | 2.19% | 41.47 | 43.00 | 54579 | 23110.22 | 1.66% |
| 2025-07-07 | 41.30 | 41.57 | 0.24 | 0.58% | 40.78 | 41.76 | 38405 | 15827.86 | 1.17% |
| 2025-07-04 | 41.87 | 41.33 | -0.68 | -1.62% | 40.72 | 41.88 | 59128 | 24420.67 | 1.80% |
| 2025-07-03 | 41.64 | 42.01 | 0.64 | 1.55% | 41.53 | 42.85 | 65874 | 27645.72 | 2.00% |
| 2025-07-02 | 43.60 | 41.37 | -2.31 | -5.29% | 41.31 | 43.64 | 92345 | 38824.30 | 2.81% |
| 2025-07-01 | 43.50 | 43.68 | 0.18 | 0.41% | 42.81 | 43.70 | 46517 | 20167.22 | 1.41% |
| 2025-06-30 | 43.36 | 43.50 | 0.15 | 0.35% | 43.00 | 43.93 | 64020 | 27775.57 | 1.95% |
| 2025-06-27 | 43.55 | 43.35 | -0.20 | -0.46% | 42.60 | 44.50 | 88290 | 38383.68 | 2.68% |
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。
