| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 17.20 | 17.78 | 0.58 | 3.37% | 17.06 | 18.10 | 149623 | 26439.43 | 9.08% |
| 2025-08-25 | 17.93 | 17.20 | -0.75 | -4.18% | 17.00 | 18.02 | 180200 | 31320.49 | 10.94% |
| 2025-08-22 | 19.17 | 17.95 | -0.82 | -4.37% | 17.21 | 19.17 | 186840 | 33326.29 | 11.34% |
| 2025-08-21 | 18.88 | 18.77 | -0.22 | -1.16% | 18.70 | 19.31 | 107734 | 20486.72 | 6.54% |
| 2025-08-20 | 19.89 | 18.99 | -0.53 | -2.72% | 18.53 | 20.35 | 206481 | 39815.14 | 12.53% |
| 2025-08-19 | 18.62 | 19.52 | 0.90 | 4.83% | 18.26 | 19.66 | 180799 | 34806.60 | 10.97% |
| 2025-08-18 | 17.43 | 18.62 | 1.20 | 6.89% | 17.43 | 19.16 | 220278 | 40971.24 | 13.37% |
| 2025-08-15 | 16.20 | 17.42 | 1.20 | 7.40% | 16.19 | 17.50 | 139058 | 23542.23 | 8.44% |
| 2025-08-14 | 16.68 | 16.22 | -0.34 | -2.05% | 16.21 | 16.98 | 99985 | 16557.87 | 6.07% |
| 2025-08-13 | 16.80 | 16.56 | -0.20 | -1.19% | 16.51 | 17.15 | 95278 | 15933.32 | 5.78% |
| 2025-08-12 | 16.61 | 16.76 | 0.08 | 0.48% | 16.51 | 16.88 | 97629 | 16305.76 | 5.92% |
| 2025-08-11 | 16.49 | 16.68 | 0.30 | 1.83% | 16.14 | 16.90 | 117436 | 19573.41 | 7.13% |
| 2025-08-08 | 15.76 | 16.38 | 0.60 | 3.80% | 15.61 | 16.70 | 122467 | 19821.24 | 7.43% |
| 2025-08-07 | 15.50 | 15.78 | 0.29 | 1.87% | 15.40 | 15.88 | 84951 | 13319.97 | 5.16% |
| 2025-08-06 | 15.38 | 15.49 | 0.12 | 0.78% | 15.20 | 15.51 | 53748 | 8265.52 | 3.26% |
| 2025-08-05 | 15.38 | 15.37 | 0.24 | 1.59% | 15.21 | 15.43 | 62746 | 9619.29 | 3.81% |
| 2025-08-04 | 15.05 | 15.13 | 0.33 | 2.23% | 14.75 | 15.18 | 65722 | 9854.07 | 3.99% |
| 2025-08-01 | 14.71 | 14.80 | 0.09 | 0.61% | 14.60 | 14.86 | 44785 | 6612.75 | 2.72% |
| 2025-07-31 | 14.71 | 14.71 | -0.02 | -0.14% | 14.63 | 15.07 | 65604 | 9754.90 | 3.98% |
| 2025-07-30 | 14.88 | 14.73 | -0.14 | -0.94% | 14.60 | 15.00 | 43259 | 6398.81 | 2.63% |
| 2025-07-29 | 14.92 | 14.87 | 0.00 | 0.00% | 14.76 | 15.15 | 54005 | 8052.36 | 3.28% |
| 2025-07-28 | 14.62 | 14.87 | -0.01 | -0.07% | 14.62 | 14.99 | 43411 | 6436.72 | 2.63% |
| 2025-07-25 | 14.93 | 14.88 | 0.01 | 0.07% | 14.77 | 14.93 | 37143 | 5512.05 | 2.25% |
| 2025-07-24 | 14.69 | 14.87 | 0.35 | 2.41% | 14.54 | 14.89 | 57195 | 8435.21 | 3.47% |
| 2025-07-23 | 14.68 | 14.52 | -0.15 | -1.02% | 14.51 | 14.73 | 42526 | 6195.69 | 2.58% |
| 2025-07-22 | 14.73 | 14.67 | -0.09 | -0.61% | 14.60 | 14.82 | 50089 | 7358.92 | 3.04% |
| 2025-07-21 | 14.53 | 14.76 | 0.22 | 1.51% | 14.50 | 14.85 | 57329 | 8444.11 | 3.48% |
| 2025-07-18 | 14.40 | 14.54 | 0.01 | 0.07% | 14.39 | 14.59 | 37690 | 5460.39 | 2.29% |
| 2025-07-17 | 14.53 | 14.53 | -0.03 | -0.21% | 14.42 | 14.60 | 47244 | 6863.02 | 2.87% |
| 2025-07-16 | 14.27 | 14.56 | 0.40 | 2.82% | 14.10 | 14.71 | 93000 | 13500.54 | 5.64% |
| 2025-07-15 | 14.17 | 14.16 | -0.34 | -2.34% | 13.67 | 14.25 | 103407 | 14489.14 | 6.28% |
| 2025-07-14 | 14.52 | 14.50 | -0.03 | -0.21% | 14.40 | 14.80 | 83972 | 12260.20 | 5.10% |
| 2025-07-11 | 14.60 | 14.53 | 0.02 | 0.14% | 14.50 | 14.77 | 71752 | 10465.49 | 4.35% |
| 2025-07-10 | 14.56 | 14.51 | 0.00 | 0.00% | 14.35 | 14.62 | 75848 | 10980.79 | 4.60% |
| 2025-07-09 | 14.32 | 14.51 | 0.26 | 1.82% | 14.32 | 15.01 | 153845 | 22570.25 | 9.34% |
| 2025-07-08 | 14.08 | 14.25 | 0.17 | 1.21% | 14.05 | 14.29 | 50378 | 7158.22 | 3.06% |
| 2025-07-07 | 14.08 | 14.08 | 0.08 | 0.57% | 13.95 | 14.12 | 40736 | 5714.14 | 2.47% |
| 2025-07-04 | 14.08 | 14.00 | -0.12 | -0.85% | 13.91 | 14.21 | 57529 | 8080.50 | 3.49% |
| 2025-07-03 | 14.00 | 14.12 | 0.14 | 1.00% | 14.00 | 14.25 | 60089 | 8510.11 | 3.65% |
| 2025-07-02 | 14.07 | 13.98 | -0.10 | -0.71% | 13.85 | 14.08 | 38482 | 5362.61 | 2.34% |
| 2025-07-01 | 14.25 | 14.08 | -0.14 | -0.98% | 13.89 | 14.29 | 56550 | 7957.85 | 3.44% |
| 2025-06-30 | 14.15 | 14.22 | 0.21 | 1.50% | 14.06 | 14.28 | 59265 | 8415.41 | 3.60% |
| 2025-06-27 | 14.10 | 14.01 | -0.09 | -0.64% | 13.87 | 14.18 | 46806 | 6549.51 | 2.84% |
| 2025-06-26 | 14.15 | 14.10 | -0.01 | -0.07% | 13.99 | 14.25 | 53144 | 7499.38 | 3.23% |
| 2025-06-25 | 14.30 | 14.11 | -0.07 | -0.49% | 14.00 | 14.38 | 68279 | 9661.45 | 4.15% |
| 2025-06-24 | 14.11 | 14.18 | 0.11 | 0.78% | 14.05 | 14.28 | 74068 | 10507.13 | 4.50% |
| 2025-06-23 | 13.35 | 14.07 | 0.54 | 3.99% | 13.35 | 14.09 | 71171 | 9868.06 | 4.32% |
| 2025-06-20 | 13.51 | 13.53 | -0.04 | -0.29% | 13.37 | 13.75 | 50288 | 6827.36 | 3.06% |
| 2025-06-19 | 14.05 | 13.57 | -0.42 | -3.00% | 13.54 | 14.10 | 63349 | 8737.59 | 3.85% |
| 2025-06-18 | 13.96 | 13.99 | -0.08 | -0.57% | 13.93 | 14.14 | 46853 | 6561.14 | 2.85% |
| 2025-06-17 | 14.20 | 14.07 | -0.09 | -0.64% | 13.93 | 14.25 | 69697 | 9781.88 | 4.23% |
| 2025-06-16 | 13.79 | 14.16 | 0.29 | 2.09% | 13.66 | 14.40 | 103927 | 14699.42 | 6.31% |
| 2025-06-13 | 14.29 | 13.87 | -0.22 | -1.56% | 13.72 | 14.29 | 113320 | 15810.28 | 6.89% |
| 2025-06-12 | 14.39 | 14.09 | -0.61 | -4.15% | 14.07 | 14.48 | 164114 | 23292.15 | 9.97% |
| 2025-06-11 | 15.41 | 14.70 | -1.30 | -8.13% | 14.70 | 15.49 | 286113 | 42888.18 | 17.38% |
| 2025-06-10 | 15.01 | 16.00 | 0.84 | 5.54% | 14.80 | 16.26 | 444753 | 69118.60 | 27.02% |
| 2025-06-09 | 16.29 | 15.16 | -0.44 | -2.82% | 14.90 | 16.75 | 465078 | 73093.44 | 28.26% |
| 2025-06-06 | 15.60 | 15.60 | 1.42 | 10.01% | 15.60 | 15.60 | 62471 | 9745.48 | 3.80% |
| 2025-06-05 | 12.90 | 14.18 | 1.29 | 10.01% | 12.78 | 14.18 | 112840 | 15525.19 | 6.86% |
| 2025-06-04 | 12.80 | 12.89 | 0.13 | 1.02% | 12.77 | 13.08 | 27218 | 3504.57 | 1.65% |
| 2025-06-03 | 12.78 | 12.76 | -0.03 | -0.23% | 12.63 | 12.94 | 27982 | 3579.08 | 1.70% |
| 2025-05-30 | 13.18 | 12.79 | -0.42 | -3.18% | 12.73 | 13.18 | 37649 | 4845.09 | 2.29% |
| 2025-05-29 | 12.93 | 13.21 | 0.32 | 2.48% | 12.88 | 13.26 | 30008 | 3951.50 | 1.82% |
| 2025-05-28 | 13.06 | 12.89 | -0.16 | -1.23% | 12.82 | 13.25 | 22575 | 2917.83 | 1.37% |
| 2025-05-27 | 13.08 | 13.05 | -0.02 | -0.15% | 12.91 | 13.11 | 17238 | 2246.50 | 1.05% |
| 2025-05-26 | 13.01 | 13.07 | 0.17 | 1.32% | 12.90 | 13.17 | 18895 | 2468.39 | 1.15% |
| 2025-05-23 | 13.01 | 12.90 | -0.15 | -1.15% | 12.87 | 13.31 | 31564 | 4120.45 | 1.92% |
| 2025-05-22 | 13.39 | 13.05 | -0.22 | -1.66% | 12.90 | 13.45 | 40750 | 5345.80 | 2.48% |
| 2025-05-21 | 13.53 | 13.27 | -0.25 | -1.85% | 13.10 | 13.53 | 24569 | 3262.62 | 1.49% |
| 2025-05-20 | 13.35 | 13.52 | 0.22 | 1.65% | 13.15 | 13.55 | 26208 | 3506.59 | 1.59% |
| 2025-05-19 | 13.41 | 13.30 | -0.15 | -1.12% | 13.23 | 13.46 | 26223 | 3496.78 | 1.59% |
| 2025-05-16 | 12.94 | 13.45 | 0.45 | 3.46% | 12.90 | 13.58 | 54276 | 7221.88 | 3.30% |
| 2025-05-15 | 13.04 | 13.00 | -0.15 | -1.14% | 12.93 | 13.29 | 30144 | 3935.70 | 1.83% |
| 2025-05-14 | 13.12 | 13.15 | 0.03 | 0.23% | 13.07 | 13.38 | 35455 | 4679.27 | 2.15% |
| 2025-05-13 | 13.22 | 13.12 | 0.00 | 0.00% | 12.99 | 13.35 | 36602 | 4805.41 | 2.22% |
| 2025-05-12 | 13.00 | 13.12 | 0.30 | 2.34% | 12.94 | 13.42 | 40962 | 5384.23 | 2.49% |
| 2025-05-09 | 12.87 | 12.82 | -0.05 | -0.39% | 12.71 | 13.24 | 61096 | 7895.71 | 3.71% |
| 2025-05-08 | 12.47 | 12.87 | 0.40 | 3.21% | 12.42 | 12.87 | 38803 | 4945.12 | 2.36% |
| 2025-05-07 | 12.51 | 12.47 | -0.03 | -0.24% | 12.31 | 12.71 | 40342 | 5042.50 | 2.45% |
| 2025-05-06 | 12.08 | 12.50 | 0.41 | 3.39% | 12.08 | 12.60 | 56488 | 7035.12 | 3.43% |
华体科技(603679)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。
