| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 53.10 | 52.23 | -0.46 | -0.87% | 52.07 | 53.10 | 3654 | 1914.36 | 1.86% |
| 2025-12-12 | 52.08 | 52.69 | 0.51 | 0.98% | 51.76 | 53.13 | 6120 | 3220.48 | 3.12% |
| 2025-12-11 | 53.08 | 52.18 | -0.69 | -1.31% | 52.18 | 53.10 | 4412 | 2318.68 | 2.25% |
| 2025-12-10 | 52.73 | 52.87 | 0.14 | 0.27% | 52.30 | 52.98 | 3838 | 2019.88 | 1.96% |
| 2025-12-09 | 53.19 | 52.73 | -0.50 | -0.94% | 52.69 | 53.70 | 5623 | 2981.76 | 2.87% |
| 2025-12-08 | 52.78 | 53.23 | 0.46 | 0.87% | 52.78 | 53.39 | 6580 | 3498.23 | 3.36% |
| 2025-12-05 | 53.18 | 52.77 | -0.41 | -0.77% | 52.09 | 53.22 | 8387 | 4409.75 | 4.28% |
| 2025-12-04 | 53.00 | 53.18 | 0.18 | 0.34% | 52.53 | 53.58 | 5173 | 2745.73 | 2.64% |
| 2025-12-03 | 53.63 | 53.00 | -0.64 | -1.19% | 52.75 | 53.98 | 5273 | 2800.12 | 2.69% |
| 2025-12-02 | 54.30 | 53.64 | -0.54 | -1.00% | 53.50 | 54.30 | 3953 | 2124.85 | 2.02% |
| 2025-12-01 | 53.76 | 54.18 | 0.42 | 0.78% | 53.76 | 54.50 | 6758 | 3659.53 | 3.45% |
| 2025-11-28 | 53.49 | 53.76 | 0.83 | 1.57% | 53.01 | 54.59 | 6489 | 3480.13 | 3.31% |
| 2025-11-27 | 52.87 | 52.93 | 0.06 | 0.11% | 52.55 | 53.45 | 5626 | 2987.98 | 2.87% |
| 2025-11-26 | 53.40 | 52.87 | -0.73 | -1.36% | 52.85 | 53.76 | 7269 | 3872.99 | 3.71% |
| 2025-11-25 | 53.75 | 53.60 | -0.04 | -0.07% | 53.45 | 54.30 | 7737 | 4162.18 | 3.95% |
| 2025-11-24 | 52.96 | 53.64 | 0.68 | 1.28% | 52.50 | 53.93 | 7081 | 3765.99 | 3.61% |
| 2025-11-21 | 55.90 | 52.96 | -3.37 | -5.98% | 52.91 | 55.90 | 11214 | 6083.76 | 5.72% |
| 2025-11-20 | 58.42 | 56.33 | -1.82 | -3.13% | 55.90 | 58.42 | 8970 | 5112.58 | 4.58% |
| 2025-11-19 | 59.56 | 58.15 | -1.35 | -2.27% | 57.66 | 59.67 | 10167 | 5935.08 | 5.19% |
| 2025-11-18 | 58.39 | 59.50 | 1.11 | 1.90% | 57.88 | 60.60 | 18583 | 11042.65 | 9.48% |
| 2025-11-17 | 58.11 | 58.39 | -0.48 | -0.82% | 56.73 | 59.18 | 15086 | 8753.78 | 7.70% |
| 2025-11-14 | 55.30 | 58.87 | 3.41 | 6.15% | 54.89 | 60.88 | 28726 | 16775.09 | 14.66% |
| 2025-11-13 | 55.21 | 55.46 | 0.41 | 0.74% | 54.80 | 55.49 | 6540 | 3609.25 | 3.34% |
| 2025-11-12 | 55.46 | 55.05 | -0.42 | -0.76% | 54.55 | 55.57 | 6544 | 3595.81 | 3.34% |
| 2025-11-11 | 56.25 | 55.47 | -0.71 | -1.26% | 55.22 | 56.48 | 7988 | 4452.09 | 4.08% |
| 2025-11-10 | 56.80 | 56.18 | -0.34 | -0.60% | 55.70 | 56.95 | 7409 | 4153.43 | 3.78% |
| 2025-11-07 | 57.14 | 56.52 | -0.53 | -0.93% | 56.40 | 57.20 | 4605 | 2611.91 | 2.35% |
| 2025-11-06 | 56.73 | 57.05 | 0.22 | 0.39% | 56.45 | 57.18 | 5745 | 3268.47 | 2.93% |
| 2025-11-05 | 56.26 | 56.83 | 0.39 | 0.69% | 55.76 | 56.88 | 6402 | 3608.18 | 3.27% |
| 2025-11-04 | 57.39 | 56.44 | -0.96 | -1.67% | 56.17 | 57.49 | 5916 | 3355.46 | 3.02% |
| 2025-11-03 | 57.18 | 57.40 | 0.21 | 0.37% | 56.54 | 57.46 | 5619 | 3206.25 | 2.87% |
| 2025-10-31 | 56.51 | 57.19 | 0.20 | 0.35% | 56.51 | 57.45 | 5906 | 3371.87 | 3.01% |
| 2025-10-30 | 58.23 | 56.99 | -1.10 | -1.89% | 56.70 | 58.23 | 9464 | 5420.66 | 4.83% |
| 2025-10-29 | 58.45 | 58.09 | -0.28 | -0.48% | 57.39 | 58.70 | 8579 | 4962.52 | 4.38% |
| 2025-10-28 | 59.77 | 58.37 | -1.66 | -2.77% | 58.25 | 59.88 | 12199 | 7187.86 | 6.22% |
| 2025-10-27 | 59.70 | 60.03 | 0.43 | 0.72% | 59.70 | 60.35 | 8151 | 4898.13 | 4.16% |
| 2025-10-24 | 59.66 | 59.60 | -0.03 | -0.05% | 59.06 | 59.73 | 6759 | 4020.67 | 3.45% |
| 2025-10-23 | 58.50 | 59.63 | 1.32 | 2.26% | 57.83 | 59.74 | 9961 | 5868.17 | 5.08% |
| 2025-10-22 | 58.00 | 58.31 | 0.25 | 0.43% | 57.42 | 59.00 | 6466 | 3780.22 | 3.30% |
| 2025-10-21 | 57.33 | 58.06 | 0.46 | 0.80% | 57.22 | 58.19 | 5681 | 3279.46 | 2.90% |
| 2025-10-20 | 57.84 | 57.60 | 0.13 | 0.23% | 57.32 | 58.22 | 5340 | 3081.17 | 2.72% |
| 2025-10-17 | 59.75 | 57.47 | -2.59 | -4.31% | 57.45 | 60.21 | 11598 | 6771.49 | 5.92% |
| 2025-10-16 | 59.49 | 60.06 | 1.08 | 1.83% | 59.28 | 61.90 | 14871 | 9059.92 | 7.59% |
| 2025-10-15 | 58.60 | 58.98 | 0.58 | 0.99% | 57.40 | 59.15 | 9152 | 5332.88 | 4.67% |
| 2025-10-14 | 60.29 | 58.40 | -2.02 | -3.34% | 58.32 | 61.18 | 10310 | 6177.65 | 5.26% |
| 2025-10-13 | 59.72 | 60.42 | -1.76 | -2.83% | 59.20 | 61.00 | 10937 | 6573.41 | 5.58% |
| 2025-10-10 | 61.26 | 62.18 | 0.75 | 1.22% | 60.66 | 63.20 | 10541 | 6564.48 | 5.38% |
| 2025-10-09 | 61.04 | 61.43 | 0.21 | 0.34% | 61.00 | 61.64 | 9451 | 5793.66 | 4.82% |
| 2025-09-30 | 61.99 | 61.22 | -0.69 | -1.11% | 61.18 | 62.46 | 10878 | 6689.97 | 5.55% |
| 2025-09-29 | 61.81 | 61.91 | 0.05 | 0.08% | 61.30 | 62.49 | 7394 | 4576.08 | 3.77% |
| 2025-09-26 | 63.77 | 61.86 | -2.19 | -3.42% | 61.80 | 64.26 | 14750 | 9263.43 | 7.53% |
| 2025-09-25 | 63.66 | 64.05 | -0.27 | -0.42% | 63.66 | 64.85 | 14262 | 9165.08 | 7.28% |
| 2025-09-24 | 62.40 | 64.32 | 1.92 | 3.08% | 61.83 | 64.94 | 22063 | 14153.84 | 11.26% |
| 2025-09-23 | 62.93 | 62.40 | -0.53 | -0.84% | 61.16 | 62.93 | 15242 | 9448.65 | 7.78% |
| 2025-09-22 | 61.80 | 62.93 | 1.21 | 1.96% | 61.66 | 63.16 | 13188 | 8234.59 | 6.73% |
| 2025-09-19 | 63.30 | 61.72 | -1.58 | -2.50% | 60.99 | 63.65 | 19406 | 12052.50 | 9.90% |
| 2025-09-18 | 63.70 | 63.30 | -0.40 | -0.63% | 63.29 | 64.95 | 18523 | 11887.37 | 9.45% |
| 2025-09-17 | 64.30 | 63.70 | -0.55 | -0.86% | 63.49 | 64.31 | 10264 | 6546.98 | 5.24% |
| 2025-09-16 | 63.76 | 64.25 | 0.48 | 0.75% | 63.20 | 64.28 | 11227 | 7172.70 | 5.73% |
| 2025-09-15 | 65.18 | 63.77 | -0.90 | -1.39% | 63.00 | 65.18 | 14434 | 9188.63 | 7.37% |
| 2025-09-12 | 66.52 | 64.67 | -1.83 | -2.75% | 64.63 | 66.52 | 20618 | 13436.19 | 10.52% |
| 2025-09-11 | 65.38 | 66.50 | 1.12 | 1.71% | 64.10 | 66.64 | 16588 | 10893.99 | 8.46% |
| 2025-09-10 | 66.80 | 65.38 | -0.93 | -1.40% | 64.79 | 66.98 | 15982 | 10498.63 | 8.16% |
| 2025-09-09 | 67.61 | 66.31 | -1.84 | -2.70% | 66.21 | 67.61 | 18986 | 12668.62 | 9.69% |
| 2025-09-08 | 70.00 | 68.15 | -1.15 | -1.66% | 67.50 | 70.00 | 24268 | 16516.19 | 12.38% |
| 2025-09-05 | 65.99 | 69.30 | 4.42 | 6.81% | 65.35 | 69.30 | 36951 | 25003.66 | 18.85% |
| 2025-09-04 | 64.23 | 64.88 | 1.18 | 1.85% | 62.62 | 65.77 | 21564 | 13956.10 | 11.00% |
| 2025-09-03 | 63.89 | 63.70 | -0.18 | -0.28% | 63.50 | 65.00 | 16200 | 10413.18 | 8.27% |
| 2025-09-02 | 66.50 | 63.88 | -2.82 | -4.23% | 63.17 | 66.70 | 25807 | 16586.96 | 13.17% |
| 2025-09-01 | 67.30 | 66.70 | -0.45 | -0.67% | 66.08 | 67.45 | 18509 | 12321.66 | 9.44% |
| 2025-08-29 | 69.07 | 67.15 | -2.00 | -2.89% | 67.01 | 69.07 | 26142 | 17624.74 | 13.34% |
| 2025-08-28 | 67.00 | 69.15 | 2.15 | 3.21% | 66.80 | 70.28 | 40791 | 27985.46 | 20.81% |
| 2025-08-27 | 70.23 | 67.00 | -3.29 | -4.68% | 66.98 | 71.00 | 38853 | 26877.15 | 19.83% |
| 2025-08-26 | 70.13 | 70.29 | -1.46 | -2.03% | 70.01 | 72.87 | 44251 | 31432.33 | 22.58% |
| 2025-08-25 | 67.51 | 71.75 | 4.75 | 7.09% | 66.00 | 73.45 | 59924 | 41607.79 | 30.58% |
| 2025-08-22 | 64.70 | 67.00 | 1.24 | 1.89% | 64.70 | 67.30 | 30600 | 20236.06 | 15.61% |
| 2025-08-21 | 70.98 | 66.16 | -3.84 | -5.49% | 66.15 | 70.98 | 48587 | 32911.72 | 24.79% |
| 2025-08-20 | 66.50 | 70.00 | 3.52 | 5.29% | 64.48 | 72.20 | 64342 | 44571.54 | 32.83% |
| 2025-08-19 | 63.90 | 66.48 | 2.58 | 4.04% | 62.00 | 68.30 | 62031 | 40035.71 | 31.65% |
| 2025-08-18 | 61.20 | 63.90 | 3.47 | 5.74% | 61.11 | 64.98 | 60761 | 38519.94 | 31.00% |
华之杰(603400)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。
