| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 9.10 | 8.91 | -0.19 | -2.09% | 8.85 | 9.12 | 99070 | 8887.46 | 1.78% |
| 2025-10-27 | 9.10 | 9.10 | 0.00 | 0.00% | 8.98 | 9.16 | 78152 | 7103.31 | 1.40% |
| 2025-10-24 | 9.35 | 9.10 | -0.21 | -2.26% | 9.06 | 9.36 | 120647 | 11033.50 | 2.17% |
| 2025-10-23 | 9.29 | 9.31 | 0.01 | 0.11% | 9.22 | 9.33 | 60246 | 5589.15 | 1.08% |
| 2025-10-22 | 9.16 | 9.30 | 0.10 | 1.09% | 9.16 | 9.44 | 127980 | 11931.99 | 2.30% |
| 2025-10-21 | 9.23 | 9.20 | -0.02 | -0.22% | 9.16 | 9.31 | 76646 | 7072.29 | 1.38% |
| 2025-10-20 | 9.30 | 9.22 | -0.02 | -0.22% | 9.15 | 9.37 | 104449 | 9621.65 | 1.88% |
| 2025-10-17 | 9.33 | 9.24 | -0.09 | -0.96% | 9.23 | 9.46 | 96453 | 9006.27 | 1.73% |
| 2025-10-16 | 9.41 | 9.33 | -0.07 | -0.74% | 9.23 | 9.44 | 81238 | 7564.89 | 1.46% |
| 2025-10-15 | 9.35 | 9.40 | 0.04 | 0.43% | 9.30 | 9.45 | 95930 | 9003.04 | 1.72% |
| 2025-10-14 | 9.51 | 9.36 | -0.15 | -1.58% | 9.33 | 9.60 | 142728 | 13499.27 | 2.56% |
| 2025-10-13 | 9.27 | 9.51 | 0.05 | 0.53% | 9.22 | 9.52 | 157382 | 14838.86 | 2.83% |
| 2025-10-10 | 9.15 | 9.46 | 0.19 | 2.05% | 9.15 | 9.49 | 228810 | 21525.24 | 4.11% |
| 2025-10-09 | 8.83 | 9.27 | 0.45 | 5.10% | 8.83 | 9.37 | 185517 | 17077.70 | 3.33% |
| 2025-09-30 | 8.86 | 8.82 | 0.00 | 0.00% | 8.71 | 8.93 | 60065 | 5288.55 | 1.08% |
| 2025-09-29 | 8.86 | 8.82 | -0.05 | -0.56% | 8.75 | 8.95 | 43979 | 3882.04 | 0.79% |
| 2025-09-26 | 9.12 | 9.10 | -0.04 | -0.44% | 9.05 | 9.13 | 31921 | 2902.27 | 0.57% |
| 2025-09-25 | 9.05 | 9.14 | 0.09 | 0.99% | 9.02 | 9.16 | 51197 | 4655.40 | 0.92% |
| 2025-09-24 | 9.01 | 9.05 | 0.00 | 0.00% | 8.96 | 9.08 | 31049 | 2805.90 | 0.56% |
| 2025-09-23 | 9.04 | 9.05 | 0.06 | 0.67% | 8.91 | 9.14 | 44347 | 4000.20 | 0.80% |
| 2025-09-22 | 9.04 | 8.99 | -0.05 | -0.55% | 8.96 | 9.09 | 30652 | 2758.74 | 0.55% |
| 2025-09-19 | 9.05 | 9.04 | -0.02 | -0.22% | 8.96 | 9.10 | 34957 | 3153.14 | 0.63% |
| 2025-09-18 | 9.19 | 9.06 | -0.10 | -1.09% | 9.05 | 9.20 | 46176 | 4212.23 | 0.83% |
| 2025-09-17 | 9.16 | 9.16 | 0.02 | 0.22% | 9.12 | 9.20 | 43787 | 4013.45 | 0.79% |
| 2025-09-16 | 9.09 | 9.14 | 0.07 | 0.77% | 9.06 | 9.18 | 38413 | 3504.02 | 0.69% |
| 2025-09-15 | 9.15 | 9.07 | -0.09 | -0.98% | 9.05 | 9.19 | 54251 | 4945.21 | 0.97% |
| 2025-09-12 | 9.26 | 9.16 | -0.10 | -1.08% | 9.12 | 9.27 | 72705 | 6673.95 | 1.31% |
| 2025-09-11 | 9.31 | 9.26 | -0.02 | -0.22% | 9.19 | 9.31 | 57244 | 5281.61 | 1.03% |
| 2025-09-10 | 9.32 | 9.28 | -0.02 | -0.22% | 9.24 | 9.32 | 32615 | 3023.88 | 0.59% |
| 2025-09-09 | 9.33 | 9.30 | -0.04 | -0.43% | 9.25 | 9.36 | 44409 | 4130.02 | 0.80% |
| 2025-09-08 | 9.28 | 9.34 | 0.06 | 0.65% | 9.24 | 9.35 | 44030 | 4092.65 | 0.79% |
| 2025-09-05 | 9.27 | 9.28 | 0.02 | 0.22% | 9.21 | 9.33 | 55552 | 5148.90 | 1.00% |
| 2025-09-04 | 9.27 | 9.26 | -0.01 | -0.11% | 9.18 | 9.35 | 65324 | 6049.78 | 1.17% |
| 2025-09-03 | 9.54 | 9.27 | -0.23 | -2.42% | 9.26 | 9.55 | 74740 | 6985.89 | 1.34% |
| 2025-09-02 | 9.45 | 9.50 | 0.05 | 0.53% | 9.34 | 9.71 | 141931 | 13441.99 | 2.55% |
| 2025-09-01 | 9.36 | 9.45 | 0.08 | 0.85% | 9.27 | 9.62 | 95767 | 9045.73 | 1.72% |
| 2025-08-29 | 9.40 | 9.37 | -0.13 | -1.37% | 9.27 | 9.53 | 172184 | 16116.30 | 3.09% |
| 2025-08-28 | 9.43 | 9.50 | 0.05 | 0.53% | 9.21 | 9.53 | 67625 | 6364.26 | 1.21% |
| 2025-08-27 | 9.60 | 9.45 | -0.11 | -1.15% | 9.42 | 9.62 | 54150 | 5161.51 | 0.97% |
| 2025-08-26 | 9.64 | 9.56 | -0.07 | -0.73% | 9.53 | 9.67 | 62633 | 6010.67 | 1.13% |
| 2025-08-25 | 9.72 | 9.63 | -0.09 | -0.93% | 9.57 | 9.79 | 84108 | 8116.16 | 1.51% |
| 2025-08-22 | 9.72 | 9.72 | -0.01 | -0.10% | 9.66 | 9.85 | 65967 | 6438.57 | 1.19% |
| 2025-08-21 | 9.60 | 9.73 | 0.14 | 1.46% | 9.55 | 9.80 | 64331 | 6244.06 | 1.16% |
| 2025-08-20 | 9.50 | 9.59 | 0.09 | 0.95% | 9.42 | 9.59 | 71476 | 6794.85 | 1.28% |
| 2025-08-19 | 9.51 | 9.50 | -0.04 | -0.42% | 9.42 | 9.65 | 66925 | 6373.05 | 1.20% |
| 2025-08-18 | 9.30 | 9.54 | 0.24 | 2.58% | 9.25 | 9.54 | 89733 | 8433.29 | 1.61% |
| 2025-08-15 | 9.22 | 9.30 | 0.14 | 1.53% | 9.17 | 9.33 | 43199 | 4008.48 | 0.78% |
| 2025-08-14 | 9.33 | 9.16 | -0.13 | -1.40% | 9.15 | 9.33 | 32309 | 2981.38 | 0.58% |
| 2025-08-13 | 9.37 | 9.29 | -0.07 | -0.75% | 9.28 | 9.43 | 34803 | 3244.56 | 0.63% |
| 2025-08-12 | 9.36 | 9.36 | 0.02 | 0.21% | 9.32 | 9.44 | 30640 | 2868.11 | 0.55% |
| 2025-08-11 | 9.19 | 9.34 | 0.12 | 1.30% | 9.15 | 9.36 | 43452 | 4033.50 | 0.78% |
| 2025-08-08 | 9.13 | 9.22 | 0.05 | 0.55% | 9.12 | 9.23 | 23554 | 2163.98 | 0.42% |
| 2025-08-07 | 9.23 | 9.17 | -0.01 | -0.11% | 9.13 | 9.23 | 23410 | 2143.54 | 0.42% |
| 2025-08-06 | 9.14 | 9.18 | 0.04 | 0.44% | 9.09 | 9.20 | 25166 | 2304.05 | 0.45% |
| 2025-08-05 | 9.08 | 9.14 | 0.10 | 1.11% | 9.04 | 9.15 | 26332 | 2394.09 | 0.47% |
| 2025-08-04 | 9.02 | 9.04 | 0.00 | 0.00% | 8.93 | 9.04 | 26463 | 2379.88 | 0.48% |
| 2025-08-01 | 9.04 | 9.04 | 0.01 | 0.11% | 9.00 | 9.07 | 33284 | 3009.61 | 0.60% |
| 2025-07-31 | 9.15 | 9.03 | -0.14 | -1.53% | 8.97 | 9.18 | 52306 | 4725.10 | 0.94% |
| 2025-07-30 | 9.26 | 9.17 | -0.08 | -0.86% | 9.12 | 9.27 | 43594 | 4005.99 | 0.78% |
| 2025-07-29 | 9.61 | 9.25 | -0.20 | -2.12% | 9.21 | 9.64 | 71571 | 6644.85 | 1.29% |
| 2025-07-28 | 9.28 | 9.45 | 0.23 | 2.49% | 9.17 | 9.77 | 117350 | 11110.17 | 2.11% |
| 2025-07-25 | 9.25 | 9.22 | 0.00 | 0.00% | 9.21 | 9.30 | 28784 | 2663.30 | 0.52% |
| 2025-07-24 | 9.17 | 9.22 | 0.04 | 0.44% | 9.11 | 9.26 | 33991 | 3117.19 | 0.61% |
| 2025-07-23 | 9.21 | 9.18 | -0.03 | -0.33% | 9.17 | 9.31 | 47121 | 4350.40 | 0.85% |
| 2025-07-22 | 9.12 | 9.21 | 0.09 | 0.99% | 9.06 | 9.23 | 40866 | 3739.71 | 0.73% |
| 2025-07-21 | 9.04 | 9.12 | 0.10 | 1.11% | 9.01 | 9.13 | 38440 | 3494.47 | 0.69% |
| 2025-07-18 | 9.04 | 9.02 | 0.01 | 0.11% | 8.98 | 9.04 | 19581 | 1764.18 | 0.35% |
| 2025-07-17 | 9.00 | 9.01 | 0.00 | 0.00% | 8.96 | 9.03 | 24544 | 2207.60 | 0.44% |
| 2025-07-16 | 9.05 | 9.01 | -0.01 | -0.11% | 8.98 | 9.06 | 24320 | 2192.40 | 0.44% |
| 2025-07-15 | 9.13 | 9.02 | -0.12 | -1.31% | 8.98 | 9.14 | 32626 | 2944.98 | 0.59% |
| 2025-07-14 | 9.06 | 9.14 | 0.09 | 0.99% | 9.00 | 9.15 | 53441 | 4852.36 | 0.96% |
| 2025-07-11 | 9.12 | 9.05 | -0.06 | -0.66% | 9.03 | 9.13 | 36010 | 3266.29 | 0.65% |
| 2025-07-10 | 8.96 | 9.11 | 0.15 | 1.67% | 8.95 | 9.17 | 55757 | 5051.77 | 1.00% |
| 2025-07-09 | 8.93 | 8.96 | 0.03 | 0.34% | 8.91 | 9.02 | 38535 | 3460.11 | 0.69% |
| 2025-07-08 | 8.85 | 8.93 | 0.08 | 0.90% | 8.82 | 8.98 | 54589 | 4857.69 | 0.98% |
| 2025-07-07 | 8.77 | 8.85 | 0.06 | 0.68% | 8.77 | 8.86 | 34270 | 3026.02 | 0.62% |
| 2025-07-04 | 8.82 | 8.79 | -0.04 | -0.45% | 8.77 | 8.86 | 35665 | 3146.39 | 0.64% |
| 2025-07-03 | 8.80 | 8.83 | 0.04 | 0.46% | 8.76 | 8.84 | 38395 | 3377.34 | 0.69% |
| 2025-07-02 | 8.79 | 8.79 | 0.02 | 0.23% | 8.72 | 8.80 | 31942 | 2797.92 | 0.57% |
| 2025-07-01 | 8.80 | 8.77 | -0.04 | -0.45% | 8.72 | 8.86 | 30162 | 2644.73 | 0.54% |
华旺科技(605377)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。
