| 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 | 16.26 | 16.40 | 0.21 | 1.30% | 16.21 | 16.77 | 67828 | 11213.15 | 4.12% |
| 2025-10-23 | 16.16 | 16.19 | -0.02 | -0.12% | 15.85 | 16.24 | 28604 | 4584.91 | 1.74% |
| 2025-10-22 | 16.03 | 16.21 | 0.09 | 0.56% | 15.95 | 16.39 | 29481 | 4785.13 | 1.79% |
| 2025-10-21 | 15.90 | 16.12 | 0.37 | 2.35% | 15.73 | 16.12 | 38242 | 6099.25 | 2.32% |
| 2025-10-20 | 15.70 | 15.75 | 0.05 | 0.32% | 15.70 | 15.97 | 38369 | 6067.50 | 2.33% |
| 2025-10-17 | 16.09 | 15.70 | -0.60 | -3.68% | 15.60 | 16.41 | 55655 | 8869.76 | 3.38% |
| 2025-10-16 | 16.53 | 16.30 | 0.02 | 0.12% | 16.16 | 17.19 | 90580 | 14966.72 | 5.50% |
| 2025-10-15 | 15.99 | 16.28 | 0.29 | 1.81% | 15.82 | 16.29 | 34246 | 5508.67 | 2.08% |
| 2025-10-14 | 16.60 | 15.99 | -0.35 | -2.14% | 15.96 | 16.68 | 38751 | 6287.75 | 2.35% |
| 2025-10-13 | 15.78 | 16.34 | 0.17 | 1.05% | 15.39 | 16.52 | 53422 | 8633.28 | 3.24% |
| 2025-10-10 | 16.01 | 16.17 | -0.13 | -0.80% | 15.71 | 16.46 | 49403 | 7990.00 | 3.00% |
| 2025-10-09 | 16.68 | 16.30 | 0.01 | 0.06% | 16.25 | 16.78 | 63617 | 10445.95 | 3.86% |
| 2025-09-30 | 15.77 | 16.29 | 0.59 | 3.76% | 15.77 | 16.99 | 111240 | 18312.76 | 6.75% |
| 2025-09-29 | 15.61 | 15.70 | 0.25 | 1.62% | 15.16 | 15.74 | 37969 | 5910.98 | 2.30% |
| 2025-09-26 | 15.55 | 15.45 | -0.12 | -0.77% | 15.27 | 15.65 | 37808 | 5856.94 | 2.29% |
| 2025-09-25 | 15.80 | 15.57 | -0.23 | -1.46% | 15.56 | 16.11 | 38813 | 6116.11 | 2.36% |
| 2025-09-24 | 15.40 | 15.80 | 0.37 | 2.40% | 15.20 | 15.83 | 45864 | 7177.18 | 2.78% |
| 2025-09-23 | 16.21 | 15.43 | -0.70 | -4.34% | 15.00 | 16.21 | 71807 | 11069.51 | 4.36% |
| 2025-09-22 | 15.78 | 16.13 | 0.35 | 2.22% | 15.61 | 16.32 | 52998 | 8518.79 | 3.22% |
| 2025-09-19 | 15.77 | 15.78 | 0.04 | 0.25% | 15.40 | 15.90 | 56786 | 8909.60 | 3.45% |
| 2025-09-18 | 16.15 | 15.74 | -0.35 | -2.18% | 15.47 | 16.17 | 55913 | 8885.47 | 3.39% |
| 2025-09-17 | 16.28 | 16.09 | -0.13 | -0.80% | 16.05 | 16.36 | 41511 | 6717.16 | 2.52% |
| 2025-09-16 | 16.02 | 16.22 | 0.24 | 1.50% | 15.92 | 16.22 | 40645 | 6539.34 | 2.47% |
| 2025-09-15 | 16.26 | 15.98 | -0.25 | -1.54% | 15.90 | 16.33 | 39297 | 6288.81 | 2.38% |
| 2025-09-12 | 16.38 | 16.23 | -0.15 | -0.92% | 16.13 | 16.58 | 47727 | 7761.94 | 2.90% |
| 2025-09-11 | 16.39 | 16.38 | -0.01 | -0.06% | 16.12 | 16.49 | 40977 | 6701.29 | 2.49% |
| 2025-09-10 | 16.47 | 16.39 | 0.06 | 0.37% | 16.26 | 16.76 | 49810 | 8190.82 | 3.02% |
| 2025-09-09 | 16.74 | 16.33 | -0.14 | -0.85% | 16.16 | 16.74 | 43071 | 7060.26 | 2.61% |
| 2025-09-08 | 16.75 | 16.47 | 0.05 | 0.30% | 16.11 | 16.75 | 46327 | 7583.56 | 2.81% |
| 2025-09-05 | 16.16 | 16.42 | 0.27 | 1.67% | 15.81 | 16.49 | 44475 | 7231.95 | 2.70% |
| 2025-09-04 | 16.33 | 16.15 | -0.14 | -0.86% | 15.83 | 16.56 | 52762 | 8577.07 | 3.20% |
| 2025-09-03 | 16.71 | 16.29 | -0.39 | -2.34% | 16.24 | 16.98 | 53870 | 8901.33 | 3.27% |
| 2025-09-02 | 17.31 | 16.68 | -0.63 | -3.64% | 16.50 | 17.31 | 69745 | 11688.73 | 4.23% |
| 2025-09-01 | 16.88 | 17.31 | 0.45 | 2.67% | 16.88 | 17.71 | 101608 | 17550.09 | 6.17% |
| 2025-08-29 | 17.17 | 16.86 | -0.47 | -2.71% | 16.78 | 17.32 | 74711 | 12666.87 | 4.53% |
| 2025-08-28 | 17.54 | 17.33 | 0.13 | 0.76% | 16.72 | 17.54 | 86842 | 14904.37 | 5.27% |
| 2025-08-27 | 18.03 | 17.20 | -0.58 | -3.26% | 17.19 | 18.03 | 108560 | 19059.59 | 6.59% |
| 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% |
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。
