| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-30 | 8.69 | 8.81 | 0.12 | 1.38% | 8.69 | 8.82 | 50113 | 4394.06 | 0.90% |
| 2025-06-27 | 8.65 | 8.69 | 0.06 | 0.70% | 8.65 | 8.76 | 52584 | 4581.57 | 0.94% |
| 2025-06-26 | 8.70 | 8.63 | -0.07 | -0.80% | 8.63 | 8.71 | 26111 | 2262.18 | 0.47% |
| 2025-06-25 | 8.68 | 8.70 | 0.02 | 0.23% | 8.61 | 8.70 | 41677 | 3611.62 | 0.75% |
| 2025-06-24 | 8.54 | 8.68 | 0.13 | 1.52% | 8.54 | 8.68 | 49877 | 4311.75 | 0.90% |
| 2025-06-23 | 8.54 | 8.55 | -0.02 | -0.23% | 8.45 | 8.55 | 26064 | 2215.00 | 0.47% |
| 2025-06-20 | 8.58 | 8.57 | -0.01 | -0.12% | 8.54 | 8.61 | 28350 | 2430.38 | 0.51% |
| 2025-06-19 | 8.62 | 8.58 | -0.04 | -0.46% | 8.55 | 8.63 | 27352 | 2347.09 | 0.49% |
| 2025-06-18 | 8.66 | 8.62 | -0.02 | -0.23% | 8.56 | 8.66 | 39025 | 3353.41 | 0.70% |
| 2025-06-17 | 8.65 | 8.64 | 0.00 | 0.00% | 8.62 | 8.69 | 24566 | 2125.68 | 0.44% |
| 2025-06-16 | 8.68 | 8.64 | -0.03 | -0.35% | 8.63 | 8.69 | 24367 | 2106.25 | 0.44% |
| 2025-06-13 | 8.80 | 8.67 | -0.11 | -1.25% | 8.66 | 8.80 | 45263 | 3939.51 | 0.81% |
| 2025-06-12 | 8.82 | 8.78 | -0.04 | -0.45% | 8.73 | 8.85 | 41678 | 3660.66 | 0.75% |
| 2025-06-11 | 8.80 | 8.82 | 0.01 | 0.11% | 8.78 | 8.85 | 32365 | 2855.76 | 0.58% |
| 2025-06-10 | 8.89 | 8.81 | -0.07 | -0.79% | 8.75 | 8.93 | 44142 | 3902.59 | 0.79% |
| 2025-06-09 | 8.92 | 8.88 | -0.03 | -0.34% | 8.81 | 8.95 | 36519 | 3241.36 | 0.66% |
| 2025-06-06 | 8.71 | 8.91 | 0.19 | 2.18% | 8.71 | 9.14 | 78894 | 7026.80 | 1.42% |
| 2025-06-05 | 8.79 | 8.72 | -0.07 | -0.80% | 8.69 | 8.82 | 31674 | 2765.03 | 0.57% |
| 2025-06-04 | 8.78 | 8.79 | 0.01 | 0.11% | 8.72 | 8.85 | 36209 | 3173.75 | 0.65% |
| 2025-06-03 | 10.88 | 10.99 | 0.13 | 1.20% | 10.85 | 11.00 | 45691 | 4999.72 | 0.98% |
| 2025-05-30 | 10.93 | 10.86 | -0.09 | -0.82% | 10.85 | 10.97 | 31289 | 3410.35 | 0.67% |
| 2025-05-29 | 10.93 | 10.95 | 0.05 | 0.46% | 10.86 | 10.95 | 31319 | 3419.16 | 0.68% |
| 2025-05-28 | 10.84 | 10.90 | 0.12 | 1.11% | 10.81 | 10.95 | 43450 | 4735.34 | 0.94% |
| 2025-05-27 | 10.77 | 10.78 | -0.02 | -0.19% | 10.73 | 10.84 | 30439 | 3276.23 | 0.66% |
| 2025-05-26 | 10.87 | 10.80 | -0.07 | -0.64% | 10.76 | 10.91 | 33932 | 3670.33 | 0.73% |
| 2025-05-23 | 10.89 | 10.87 | -0.02 | -0.18% | 10.85 | 10.97 | 31459 | 3436.59 | 0.68% |
| 2025-05-22 | 10.99 | 10.89 | -0.11 | -1.00% | 10.88 | 11.01 | 44496 | 4863.68 | 0.96% |
| 2025-05-21 | 11.04 | 11.00 | -0.03 | -0.27% | 10.96 | 11.06 | 33001 | 3629.61 | 0.71% |
| 2025-05-20 | 11.04 | 11.03 | -0.01 | -0.09% | 10.98 | 11.11 | 44092 | 4864.85 | 0.95% |
| 2025-05-19 | 10.93 | 11.04 | 0.08 | 0.73% | 10.92 | 11.07 | 45511 | 5016.56 | 0.98% |
| 2025-05-16 | 10.93 | 10.96 | 0.03 | 0.27% | 10.88 | 10.97 | 22549 | 2465.08 | 0.49% |
| 2025-05-15 | 10.97 | 10.93 | -0.05 | -0.46% | 10.93 | 11.00 | 23789 | 2605.87 | 0.51% |
| 2025-05-14 | 11.05 | 10.98 | -0.07 | -0.63% | 10.88 | 11.06 | 57074 | 6246.49 | 1.23% |
| 2025-05-13 | 11.05 | 11.05 | 0.05 | 0.45% | 11.01 | 11.09 | 49467 | 5467.35 | 1.07% |
| 2025-05-12 | 11.05 | 11.00 | -0.02 | -0.18% | 10.97 | 11.06 | 40786 | 4483.69 | 0.88% |
| 2025-05-09 | 11.08 | 11.02 | -0.01 | -0.09% | 10.94 | 11.11 | 47872 | 5265.00 | 1.03% |
| 2025-05-08 | 11.00 | 11.03 | 0.03 | 0.27% | 10.92 | 11.06 | 57041 | 6281.75 | 1.23% |
| 2025-05-07 | 10.88 | 11.00 | 0.12 | 1.10% | 10.88 | 11.07 | 78342 | 8599.93 | 1.69% |
| 2025-05-06 | 11.00 | 10.88 | -0.11 | -1.00% | 10.80 | 11.04 | 139601 | 15200.00 | 3.01% |
| 2025-04-30 | 11.45 | 10.99 | -0.73 | -6.23% | 10.88 | 11.55 | 169844 | 18799.60 | 3.66% |
| 2025-04-29 | 11.62 | 11.72 | -0.01 | -0.09% | 11.62 | 11.99 | 27695 | 3269.68 | 0.60% |
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。
