| 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 | 14.50 | 14.68 | 0.18 | 1.24% | 14.50 | 14.82 | 20782 | 3054.75 | 0.69% |
| 2025-12-12 | 14.61 | 14.50 | -0.11 | -0.75% | 14.50 | 14.70 | 31028 | 4526.35 | 1.04% |
| 2025-12-11 | 14.83 | 14.61 | -0.21 | -1.42% | 14.50 | 14.84 | 44313 | 6495.29 | 1.48% |
| 2025-12-10 | 15.00 | 14.82 | -0.13 | -0.87% | 14.77 | 15.09 | 28834 | 4288.21 | 0.96% |
| 2025-12-09 | 15.30 | 14.95 | -0.35 | -2.29% | 14.88 | 15.34 | 39067 | 5892.18 | 1.30% |
| 2025-12-08 | 15.48 | 15.30 | -0.09 | -0.58% | 15.21 | 15.50 | 31597 | 4828.53 | 1.06% |
| 2025-12-05 | 15.42 | 15.39 | -0.04 | -0.26% | 15.19 | 15.53 | 28192 | 4329.19 | 0.94% |
| 2025-12-04 | 15.54 | 15.43 | -0.11 | -0.71% | 15.40 | 15.60 | 14940 | 2311.65 | 0.50% |
| 2025-12-03 | 15.56 | 15.54 | 0.03 | 0.19% | 15.45 | 15.70 | 23069 | 3592.79 | 0.77% |
| 2025-12-02 | 15.90 | 15.51 | -0.34 | -2.15% | 15.47 | 15.90 | 26839 | 4189.35 | 0.90% |
| 2025-12-01 | 15.93 | 15.85 | -0.16 | -1.00% | 15.41 | 15.97 | 38431 | 6028.84 | 1.28% |
| 2025-11-28 | 15.80 | 16.01 | 0.25 | 1.59% | 15.68 | 16.10 | 18408 | 2933.43 | 0.61% |
| 2025-11-27 | 15.77 | 15.76 | -0.08 | -0.51% | 15.61 | 16.00 | 18654 | 2949.98 | 0.62% |
| 2025-11-26 | 15.86 | 15.84 | 0.07 | 0.44% | 15.75 | 16.10 | 26652 | 4231.65 | 0.89% |
| 2025-11-25 | 16.30 | 15.77 | -0.21 | -1.31% | 15.75 | 16.40 | 44705 | 7177.43 | 1.49% |
| 2025-11-24 | 15.71 | 15.98 | -0.35 | -2.14% | 15.44 | 16.34 | 100005 | 16005.25 | 3.34% |
| 2025-11-21 | 16.93 | 16.33 | -0.62 | -3.66% | 16.30 | 16.96 | 34310 | 5685.69 | 1.15% |
| 2025-11-20 | 17.20 | 16.95 | -0.31 | -1.80% | 16.93 | 17.41 | 19555 | 3342.27 | 0.65% |
| 2025-11-19 | 17.34 | 17.26 | -0.10 | -0.58% | 17.08 | 17.59 | 32170 | 5569.71 | 1.07% |
| 2025-11-18 | 17.45 | 17.36 | -0.11 | -0.63% | 17.26 | 17.65 | 22566 | 3933.94 | 0.75% |
| 2025-11-17 | 17.90 | 17.47 | -0.40 | -2.24% | 17.45 | 17.99 | 28051 | 4929.05 | 0.94% |
| 2025-11-14 | 18.00 | 17.87 | -0.20 | -1.11% | 17.86 | 18.30 | 27223 | 4902.41 | 0.91% |
| 2025-11-13 | 17.84 | 18.07 | 0.20 | 1.12% | 17.76 | 18.25 | 24969 | 4499.39 | 0.83% |
| 2025-11-12 | 17.75 | 17.87 | 0.12 | 0.68% | 17.63 | 17.88 | 20508 | 3645.25 | 0.68% |
| 2025-11-11 | 17.49 | 17.75 | 0.23 | 1.31% | 17.45 | 17.91 | 31808 | 5634.69 | 1.06% |
| 2025-11-10 | 16.99 | 17.52 | 0.52 | 3.06% | 16.99 | 17.70 | 35121 | 6129.33 | 1.17% |
| 2025-11-07 | 16.86 | 17.00 | 0.14 | 0.83% | 16.76 | 17.29 | 25877 | 4408.89 | 0.86% |
| 2025-11-06 | 16.81 | 16.86 | 0.11 | 0.66% | 16.67 | 16.88 | 18399 | 3087.96 | 0.61% |
| 2025-11-05 | 16.53 | 16.75 | 0.10 | 0.60% | 16.53 | 16.81 | 21103 | 3526.97 | 0.70% |
| 2025-11-04 | 17.14 | 16.65 | -0.49 | -2.86% | 16.57 | 17.15 | 42799 | 7150.96 | 1.43% |
| 2025-11-03 | 17.58 | 17.14 | -0.37 | -2.11% | 17.00 | 17.58 | 46165 | 7901.29 | 1.54% |
| 2025-10-31 | 17.57 | 17.51 | -0.01 | -0.06% | 17.38 | 17.93 | 37319 | 6563.59 | 1.25% |
| 2025-10-30 | 17.97 | 17.52 | -0.46 | -2.56% | 17.45 | 17.97 | 23689 | 4182.05 | 0.79% |
| 2025-10-29 | 17.83 | 17.98 | -0.13 | -0.72% | 17.40 | 18.05 | 16373 | 2921.19 | 0.55% |
| 2025-10-28 | 18.08 | 18.11 | 0.03 | 0.17% | 17.89 | 18.20 | 14907 | 2693.07 | 0.50% |
| 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% |
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。
