| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.88 | 18.08 | 0.24 | 1.35% | 17.84 | 18.38 | 26210 | 4764.74 | 0.88% |
| 2025-10-24 | 17.80 | 17.84 | 0.06 | 0.34% | 17.70 | 17.94 | 10259 | 1828.30 | 0.34% |
| 2025-10-23 | 17.89 | 17.78 | -0.14 | -0.78% | 17.47 | 17.92 | 21586 | 3799.43 | 0.72% |
| 2025-10-22 | 18.19 | 17.92 | -0.40 | -2.18% | 17.90 | 18.42 | 18937 | 3437.33 | 0.63% |
| 2025-10-21 | 17.48 | 18.32 | 0.89 | 5.11% | 17.47 | 18.35 | 48671 | 8827.72 | 1.63% |
| 2025-10-20 | 17.81 | 17.43 | -0.37 | -2.08% | 17.36 | 17.97 | 26205 | 4597.23 | 0.88% |
| 2025-10-17 | 18.38 | 17.80 | -0.61 | -3.31% | 17.72 | 18.50 | 33839 | 6094.16 | 1.13% |
| 2025-10-16 | 18.96 | 18.41 | -0.53 | -2.80% | 18.35 | 18.96 | 35753 | 6633.85 | 1.19% |
| 2025-10-15 | 18.76 | 18.94 | 0.05 | 0.26% | 18.75 | 19.04 | 14766 | 2790.49 | 0.49% |
| 2025-10-14 | 19.24 | 18.89 | -0.38 | -1.97% | 18.79 | 19.36 | 22677 | 4310.97 | 0.76% |
| 2025-10-13 | 18.91 | 19.27 | -0.02 | -0.10% | 18.70 | 19.48 | 38423 | 7350.42 | 1.28% |
| 2025-10-10 | 18.86 | 19.29 | 0.42 | 2.23% | 18.73 | 19.43 | 31026 | 5946.75 | 1.04% |
| 2025-10-09 | 18.83 | 18.87 | 0.06 | 0.32% | 18.52 | 18.97 | 22116 | 4157.97 | 0.74% |
| 2025-09-30 | 18.73 | 18.81 | 0.02 | 0.11% | 18.67 | 19.03 | 20592 | 3885.73 | 0.69% |
| 2025-09-29 | 18.47 | 18.79 | 0.50 | 2.73% | 17.99 | 18.88 | 34045 | 6289.56 | 1.14% |
| 2025-09-26 | 18.13 | 18.49 | 0.30 | 1.65% | 18.00 | 18.63 | 31907 | 5868.93 | 1.07% |
| 2025-09-25 | 18.31 | 18.19 | -0.25 | -1.36% | 18.15 | 18.54 | 16587 | 3034.63 | 0.55% |
| 2025-09-24 | 18.18 | 18.44 | 0.26 | 1.43% | 18.07 | 18.56 | 37076 | 6832.29 | 1.24% |
| 2025-09-23 | 17.75 | 18.18 | 0.48 | 2.71% | 17.20 | 18.27 | 45218 | 8045.17 | 1.51% |
| 2025-09-22 | 18.01 | 17.70 | -0.33 | -1.83% | 17.57 | 18.05 | 21762 | 3848.76 | 0.73% |
| 2025-09-19 | 17.88 | 18.03 | 0.15 | 0.84% | 17.78 | 18.11 | 19613 | 3517.70 | 0.66% |
| 2025-09-18 | 18.64 | 17.88 | -0.68 | -3.66% | 17.86 | 18.67 | 50490 | 9179.68 | 1.69% |
| 2025-09-17 | 18.80 | 18.56 | -0.31 | -1.64% | 18.47 | 18.84 | 25271 | 4701.44 | 0.84% |
| 2025-09-16 | 18.90 | 18.87 | -0.18 | -0.94% | 18.51 | 18.99 | 33537 | 6287.82 | 1.12% |
| 2025-09-15 | 18.54 | 19.05 | 0.41 | 2.20% | 18.54 | 19.20 | 48992 | 9288.89 | 1.64% |
| 2025-09-12 | 18.79 | 18.64 | 0.00 | 0.00% | 18.37 | 19.48 | 35374 | 6602.16 | 1.18% |
| 2025-09-11 | 18.68 | 18.64 | -0.04 | -0.21% | 18.43 | 18.79 | 38700 | 7201.49 | 1.29% |
| 2025-09-10 | 18.79 | 18.68 | -0.16 | -0.85% | 18.57 | 18.88 | 25975 | 4862.90 | 0.87% |
| 2025-09-09 | 19.27 | 18.84 | -0.56 | -2.89% | 18.70 | 19.56 | 38469 | 7322.64 | 1.28% |
| 2025-09-08 | 18.82 | 19.40 | 0.53 | 2.81% | 18.72 | 19.41 | 34119 | 6545.46 | 1.14% |
| 2025-09-05 | 18.84 | 18.87 | 0.19 | 1.02% | 18.43 | 18.95 | 25793 | 4839.57 | 0.86% |
| 2025-09-04 | 18.81 | 18.68 | -0.07 | -0.37% | 18.44 | 18.98 | 39856 | 7447.45 | 1.33% |
| 2025-09-03 | 18.89 | 18.75 | -0.12 | -0.64% | 18.48 | 19.08 | 38242 | 7193.60 | 1.28% |
| 2025-09-02 | 19.46 | 18.87 | -0.50 | -2.58% | 18.67 | 19.54 | 44113 | 8345.33 | 1.47% |
| 2025-09-01 | 19.65 | 19.37 | -0.37 | -1.87% | 19.30 | 20.01 | 41472 | 8148.70 | 1.39% |
| 2025-08-29 | 19.70 | 19.74 | 0.09 | 0.46% | 19.43 | 19.87 | 39439 | 7763.53 | 1.32% |
| 2025-08-28 | 19.31 | 19.65 | 0.34 | 1.76% | 18.90 | 19.72 | 54637 | 10570.99 | 1.82% |
| 2025-08-27 | 19.72 | 19.31 | -0.47 | -2.38% | 19.30 | 20.19 | 55347 | 10935.75 | 1.85% |
| 2025-08-26 | 19.17 | 19.78 | 0.58 | 3.02% | 19.17 | 20.20 | 79723 | 15820.30 | 2.66% |
| 2025-08-25 | 18.85 | 19.20 | 0.35 | 1.86% | 18.74 | 19.38 | 108053 | 20621.93 | 3.61% |
| 2025-08-22 | 18.15 | 18.85 | 0.65 | 3.57% | 17.78 | 19.16 | 108054 | 20037.41 | 3.61% |
| 2025-08-21 | 18.14 | 18.20 | 0.09 | 0.50% | 18.08 | 18.32 | 33641 | 6121.76 | 1.12% |
| 2025-08-20 | 18.10 | 18.11 | -0.12 | -0.66% | 17.98 | 18.47 | 38114 | 6910.60 | 1.27% |
| 2025-08-19 | 17.65 | 18.23 | 0.60 | 3.40% | 17.55 | 18.32 | 65257 | 11749.36 | 2.18% |
| 2025-08-18 | 17.59 | 17.63 | 0.06 | 0.34% | 17.52 | 18.06 | 49531 | 8782.75 | 1.65% |
| 2025-08-15 | 17.18 | 17.57 | 0.29 | 1.68% | 17.18 | 17.85 | 49299 | 8608.83 | 1.65% |
| 2025-08-14 | 17.50 | 17.28 | -0.23 | -1.31% | 17.28 | 17.80 | 41762 | 7319.02 | 1.39% |
| 2025-08-13 | 17.55 | 17.51 | -0.04 | -0.23% | 17.46 | 17.70 | 30823 | 5411.98 | 1.03% |
| 2025-08-12 | 17.73 | 17.55 | -0.12 | -0.68% | 17.47 | 18.08 | 37461 | 6621.81 | 1.25% |
| 2025-08-11 | 17.85 | 17.67 | -0.18 | -1.01% | 17.64 | 17.93 | 29087 | 5149.67 | 0.97% |
| 2025-08-08 | 17.73 | 17.85 | 0.11 | 0.62% | 17.69 | 17.94 | 20304 | 3615.85 | 0.68% |
| 2025-08-07 | 18.00 | 17.74 | -0.31 | -1.72% | 17.71 | 18.16 | 27680 | 4937.72 | 0.92% |
| 2025-08-06 | 17.93 | 18.05 | 0.07 | 0.39% | 17.85 | 18.17 | 24473 | 4403.23 | 0.82% |
| 2025-08-05 | 17.82 | 17.98 | 0.15 | 0.84% | 17.78 | 17.98 | 21329 | 3817.03 | 0.71% |
| 2025-08-04 | 17.93 | 17.83 | -0.19 | -1.05% | 17.68 | 17.95 | 27785 | 4936.12 | 0.93% |
| 2025-08-01 | 18.07 | 18.02 | -0.06 | -0.33% | 17.90 | 18.30 | 31542 | 5710.42 | 1.05% |
| 2025-07-31 | 18.13 | 18.08 | -0.05 | -0.28% | 17.89 | 18.29 | 39222 | 7085.80 | 1.31% |
| 2025-07-30 | 17.88 | 18.13 | 0.29 | 1.63% | 17.73 | 18.63 | 71210 | 12945.58 | 2.38% |
| 2025-07-29 | 17.81 | 17.84 | 0.11 | 0.62% | 17.50 | 17.85 | 29658 | 5235.30 | 0.99% |
| 2025-07-28 | 17.84 | 17.73 | -0.13 | -0.73% | 17.62 | 17.93 | 31658 | 5616.61 | 1.06% |
| 2025-07-25 | 18.11 | 17.86 | -0.04 | -0.22% | 17.71 | 18.11 | 46038 | 8219.35 | 1.54% |
| 2025-07-24 | 18.20 | 17.90 | -0.28 | -1.54% | 17.80 | 18.30 | 59954 | 10743.95 | 2.00% |
| 2025-07-23 | 17.59 | 18.18 | 0.58 | 3.30% | 17.46 | 18.49 | 99319 | 17968.22 | 3.32% |
| 2025-07-22 | 17.40 | 17.60 | 0.15 | 0.86% | 17.33 | 18.05 | 57037 | 10096.33 | 1.90% |
| 2025-07-21 | 17.19 | 17.45 | 0.27 | 1.57% | 17.03 | 17.59 | 54372 | 9419.39 | 1.82% |
| 2025-07-18 | 17.30 | 17.18 | -0.04 | -0.23% | 17.03 | 17.34 | 25585 | 4387.56 | 0.85% |
| 2025-07-17 | 17.33 | 17.22 | 0.00 | 0.00% | 17.09 | 17.36 | 30278 | 5199.40 | 1.01% |
| 2025-07-16 | 17.32 | 17.22 | -0.10 | -0.58% | 17.06 | 17.50 | 36936 | 6350.47 | 1.23% |
| 2025-07-15 | 16.97 | 17.32 | 0.41 | 2.42% | 16.85 | 18.05 | 102176 | 17841.07 | 3.41% |
| 2025-07-14 | 16.67 | 16.91 | 0.28 | 1.68% | 16.50 | 16.95 | 44365 | 7437.66 | 1.48% |
| 2025-07-11 | 16.55 | 16.63 | 0.08 | 0.48% | 16.43 | 16.68 | 26244 | 4346.17 | 0.88% |
| 2025-07-10 | 16.51 | 16.55 | -0.05 | -0.30% | 16.40 | 16.65 | 27600 | 4548.56 | 0.92% |
| 2025-07-09 | 16.38 | 16.60 | 0.09 | 0.55% | 16.38 | 16.88 | 50743 | 8429.33 | 1.69% |
| 2025-07-08 | 16.47 | 16.51 | 0.04 | 0.24% | 16.38 | 16.61 | 47147 | 7783.06 | 1.57% |
| 2025-07-07 | 16.46 | 16.47 | -0.09 | -0.54% | 16.33 | 16.65 | 52693 | 8668.97 | 1.76% |
| 2025-07-04 | 17.18 | 16.56 | -0.51 | -2.99% | 16.51 | 17.23 | 100493 | 16865.09 | 3.36% |
| 2025-07-03 | 17.25 | 17.07 | -0.48 | -2.74% | 16.92 | 17.43 | 105523 | 18080.38 | 3.52% |
| 2025-07-02 | 16.25 | 17.55 | 1.26 | 7.73% | 16.16 | 17.91 | 228670 | 39626.49 | 7.64% |
| 2025-07-01 | 16.18 | 16.29 | 0.11 | 0.68% | 16.07 | 16.38 | 29503 | 4789.35 | 0.99% |
| 2025-06-30 | 15.45 | 16.18 | 0.78 | 5.06% | 15.41 | 16.39 | 54323 | 8659.78 | 1.81% |
华康股份(605077)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。
