| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 11.47 | 12.09 | 0.60 | 5.22% | 11.47 | 12.20 | 59385 | 7094.31 | 3.61% |
| 2025-04-29 | 11.11 | 11.49 | 0.34 | 3.05% | 11.09 | 11.58 | 45901 | 5250.21 | 2.79% |
| 2025-04-28 | 11.08 | 11.15 | -0.04 | -0.36% | 10.99 | 11.25 | 35381 | 3938.07 | 2.15% |
| 2025-04-25 | 11.22 | 11.19 | -0.02 | -0.18% | 11.04 | 11.30 | 28880 | 3235.95 | 1.75% |
| 2025-04-24 | 11.43 | 11.21 | -0.29 | -2.52% | 11.13 | 11.53 | 31990 | 3603.94 | 1.94% |
| 2025-04-23 | 11.44 | 11.50 | 0.10 | 0.88% | 11.42 | 11.60 | 35606 | 4097.87 | 2.16% |
| 2025-04-22 | 11.50 | 11.40 | -0.17 | -1.47% | 11.32 | 11.70 | 47702 | 5448.92 | 2.90% |
| 2025-04-21 | 12.00 | 11.57 | 0.25 | 2.21% | 11.47 | 12.00 | 61512 | 7188.06 | 3.74% |
| 2025-04-18 | 11.12 | 11.32 | 0.10 | 0.89% | 11.11 | 11.76 | 43002 | 4865.08 | 2.61% |
| 2025-04-17 | 11.00 | 11.22 | 0.24 | 2.19% | 10.89 | 11.38 | 35864 | 4021.68 | 2.18% |
| 2025-04-16 | 11.29 | 10.98 | -0.37 | -3.26% | 10.79 | 11.40 | 36144 | 3993.33 | 2.20% |
| 2025-04-15 | 11.44 | 11.35 | -0.05 | -0.44% | 11.28 | 11.56 | 27664 | 3143.34 | 1.68% |
| 2025-04-14 | 11.36 | 11.40 | 0.29 | 2.61% | 11.23 | 11.60 | 31161 | 3568.18 | 1.89% |
| 2025-04-11 | 10.91 | 11.11 | 0.15 | 1.37% | 10.80 | 11.18 | 31399 | 3479.25 | 1.91% |
| 2025-04-10 | 10.74 | 10.96 | 0.26 | 2.43% | 10.74 | 11.21 | 47470 | 5241.78 | 2.88% |
| 2025-04-09 | 10.42 | 10.70 | 0.28 | 2.69% | 9.44 | 10.85 | 65325 | 6653.52 | 3.97% |
| 2025-04-08 | 10.99 | 10.42 | -0.95 | -8.36% | 10.23 | 11.29 | 85859 | 9122.54 | 5.22% |
| 2025-04-07 | 11.78 | 11.37 | -1.26 | -9.98% | 11.37 | 11.80 | 32520 | 3725.09 | 1.98% |
| 2025-04-03 | 12.70 | 12.63 | -0.19 | -1.48% | 12.47 | 12.77 | 55476 | 6993.46 | 3.37% |
| 2025-04-02 | 13.18 | 12.82 | -0.49 | -3.68% | 12.70 | 13.18 | 110073 | 14220.35 | 6.69% |
| 2025-04-01 | 12.22 | 13.31 | 1.21 | 10.00% | 12.22 | 13.31 | 80941 | 10509.05 | 4.92% |
| 2025-03-31 | 11.90 | 12.10 | 0.07 | 0.58% | 11.69 | 12.12 | 42134 | 4997.42 | 2.56% |
| 2025-03-28 | 12.57 | 12.03 | -0.55 | -4.37% | 12.03 | 12.63 | 48598 | 5937.09 | 2.95% |
| 2025-03-27 | 13.01 | 12.58 | -0.52 | -3.97% | 12.57 | 13.01 | 54724 | 6971.48 | 3.33% |
| 2025-03-26 | 13.00 | 13.10 | 0.11 | 0.85% | 12.95 | 13.88 | 102635 | 13568.25 | 6.24% |
| 2025-03-25 | 12.50 | 12.99 | 0.50 | 4.00% | 12.23 | 13.08 | 80863 | 10297.16 | 4.91% |
| 2025-03-24 | 13.30 | 12.49 | -0.81 | -6.09% | 12.24 | 13.30 | 79137 | 10035.73 | 4.81% |
| 2025-03-21 | 13.69 | 13.30 | -0.46 | -3.34% | 13.26 | 13.82 | 62639 | 8442.86 | 3.81% |
| 2025-03-20 | 13.56 | 13.76 | 0.18 | 1.33% | 13.49 | 14.17 | 94756 | 13180.82 | 5.76% |
| 2025-03-19 | 13.95 | 13.58 | -0.37 | -2.65% | 13.52 | 13.99 | 51226 | 6997.59 | 3.11% |
| 2025-03-18 | 13.69 | 13.95 | 0.31 | 2.27% | 13.69 | 14.19 | 90224 | 12588.23 | 5.48% |
| 2025-03-17 | 13.54 | 13.64 | 0.15 | 1.11% | 13.48 | 13.99 | 60179 | 8217.24 | 3.66% |
| 2025-03-14 | 13.37 | 13.49 | 0.16 | 1.20% | 12.93 | 13.50 | 61748 | 8167.76 | 3.75% |
| 2025-03-13 | 13.78 | 13.33 | -0.57 | -4.10% | 13.22 | 13.90 | 75421 | 10143.28 | 4.58% |
| 2025-03-12 | 13.41 | 13.90 | 0.43 | 3.19% | 13.41 | 13.95 | 86666 | 11930.61 | 5.27% |
| 2025-03-11 | 13.39 | 13.47 | -0.07 | -0.52% | 13.11 | 13.56 | 35386 | 4731.12 | 2.15% |
| 2025-03-10 | 13.77 | 13.54 | 0.02 | 0.15% | 13.36 | 13.88 | 33799 | 4592.20 | 2.05% |
| 2025-03-07 | 13.78 | 13.52 | -0.31 | -2.24% | 13.46 | 13.84 | 42110 | 5736.89 | 2.56% |
| 2025-03-06 | 13.80 | 13.83 | 0.20 | 1.47% | 13.58 | 14.02 | 53086 | 7343.17 | 3.23% |
| 2025-03-05 | 13.67 | 13.63 | -0.06 | -0.44% | 13.43 | 13.73 | 26907 | 3642.29 | 1.63% |
| 2025-03-04 | 13.40 | 13.69 | 0.22 | 1.63% | 13.30 | 13.69 | 37597 | 5078.42 | 2.28% |
| 2025-03-03 | 13.26 | 13.47 | 0.23 | 1.74% | 13.26 | 13.88 | 49010 | 6669.52 | 2.98% |
| 2025-02-28 | 13.57 | 13.24 | -0.33 | -2.43% | 13.21 | 13.63 | 42555 | 5704.18 | 2.59% |
| 2025-02-27 | 13.87 | 13.57 | -0.33 | -2.37% | 13.37 | 13.90 | 67200 | 9143.02 | 4.08% |
| 2025-02-26 | 14.00 | 13.90 | 0.01 | 0.07% | 13.77 | 14.27 | 81819 | 11426.46 | 4.97% |
| 2025-02-25 | 13.62 | 13.89 | 0.14 | 1.02% | 13.51 | 14.05 | 53593 | 7413.34 | 3.26% |
| 2025-02-24 | 13.64 | 13.75 | 0.03 | 0.22% | 13.55 | 13.82 | 45981 | 6298.22 | 2.79% |
| 2025-02-21 | 13.74 | 13.72 | -0.01 | -0.07% | 13.51 | 13.82 | 45273 | 6190.51 | 2.75% |
| 2025-02-20 | 13.91 | 13.73 | -0.08 | -0.58% | 13.51 | 13.96 | 50027 | 6856.45 | 3.04% |
| 2025-02-19 | 13.60 | 13.81 | 0.29 | 2.14% | 13.47 | 13.81 | 48479 | 6635.47 | 2.95% |
| 2025-02-18 | 13.48 | 13.52 | -0.07 | -0.52% | 13.45 | 14.07 | 79638 | 10970.33 | 4.84% |
| 2025-02-17 | 13.53 | 13.59 | 0.18 | 1.34% | 13.44 | 13.88 | 50034 | 6829.72 | 3.04% |
| 2025-02-14 | 13.23 | 13.41 | 0.18 | 1.36% | 13.12 | 13.56 | 41234 | 5504.50 | 2.51% |
| 2025-02-13 | 13.29 | 13.23 | -0.12 | -0.90% | 13.17 | 13.39 | 36865 | 4893.54 | 2.24% |
| 2025-02-12 | 13.40 | 13.35 | 0.02 | 0.15% | 13.22 | 13.53 | 38064 | 5081.16 | 2.31% |
| 2025-02-11 | 13.59 | 13.33 | -0.25 | -1.84% | 13.31 | 13.65 | 35950 | 4809.40 | 2.18% |
| 2025-02-10 | 13.31 | 13.58 | 0.41 | 3.11% | 13.20 | 13.58 | 49964 | 6710.63 | 3.04% |
| 2025-02-07 | 13.19 | 13.17 | 0.04 | 0.30% | 13.04 | 13.43 | 56697 | 7513.84 | 3.44% |
| 2025-02-06 | 12.83 | 13.13 | 0.37 | 2.90% | 12.61 | 13.15 | 44538 | 5782.32 | 2.71% |
| 2025-02-05 | 12.36 | 12.76 | 0.43 | 3.49% | 12.36 | 12.77 | 38148 | 4825.67 | 2.32% |
| 2025-01-27 | 12.51 | 12.33 | -0.15 | -1.20% | 12.25 | 12.66 | 29431 | 3671.72 | 1.79% |
| 2025-01-24 | 12.15 | 12.48 | 0.16 | 1.30% | 12.15 | 12.50 | 38794 | 4798.93 | 2.36% |
| 2025-01-23 | 12.29 | 12.32 | 0.10 | 0.82% | 12.29 | 12.90 | 67887 | 8536.17 | 4.12% |
| 2025-01-22 | 12.46 | 12.22 | -0.16 | -1.29% | 12.16 | 12.46 | 24173 | 2961.44 | 1.47% |
| 2025-01-21 | 12.51 | 12.38 | -0.13 | -1.04% | 12.28 | 12.67 | 27931 | 3460.59 | 1.70% |
| 2025-01-20 | 12.60 | 12.51 | 0.09 | 0.72% | 12.23 | 12.70 | 41840 | 5229.52 | 2.54% |
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。
