| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 11.53 | 11.50 | -0.03 | -0.26% | 11.17 | 11.58 | 25948 | 2963.20 | 0.56% |
| 2025-04-08 | 11.50 | 11.53 | 0.28 | 2.49% | 11.34 | 11.64 | 28007 | 3215.80 | 0.60% |
| 2025-04-07 | 12.00 | 11.25 | -1.18 | -9.49% | 11.19 | 12.05 | 48394 | 5518.40 | 1.04% |
| 2025-04-03 | 12.48 | 12.43 | -0.06 | -0.48% | 12.31 | 12.54 | 19171 | 2376.95 | 0.41% |
| 2025-04-02 | 12.51 | 12.49 | 0.01 | 0.08% | 12.44 | 12.61 | 12889 | 1613.78 | 0.28% |
| 2025-04-01 | 12.41 | 12.48 | 0.04 | 0.32% | 12.41 | 12.59 | 17580 | 2195.09 | 0.38% |
| 2025-03-31 | 12.64 | 12.44 | -0.29 | -2.28% | 12.41 | 12.73 | 15059 | 1886.29 | 0.32% |
| 2025-03-28 | 12.81 | 12.73 | -0.04 | -0.31% | 12.61 | 12.93 | 17741 | 2257.83 | 0.38% |
| 2025-03-27 | 12.86 | 12.77 | -0.03 | -0.23% | 12.68 | 12.87 | 17493 | 2238.76 | 0.38% |
| 2025-03-26 | 12.80 | 12.80 | -0.03 | -0.23% | 12.74 | 12.94 | 22759 | 2919.41 | 0.49% |
| 2025-03-25 | 12.80 | 12.83 | 0.05 | 0.39% | 12.65 | 12.89 | 18577 | 2371.88 | 0.40% |
| 2025-03-24 | 12.94 | 12.78 | -0.21 | -1.62% | 12.62 | 13.06 | 24949 | 3197.72 | 0.54% |
| 2025-03-21 | 12.91 | 12.99 | 0.04 | 0.31% | 12.83 | 13.32 | 63768 | 8391.43 | 1.37% |
| 2025-03-20 | 12.63 | 12.95 | 0.24 | 1.89% | 12.63 | 12.96 | 42976 | 5540.86 | 0.93% |
| 2025-03-19 | 12.68 | 12.71 | -0.02 | -0.16% | 12.62 | 12.77 | 17019 | 2158.94 | 0.37% |
| 2025-03-18 | 12.74 | 12.73 | -0.02 | -0.16% | 12.57 | 12.79 | 18326 | 2325.73 | 0.40% |
| 2025-03-17 | 12.84 | 12.75 | -0.08 | -0.62% | 12.73 | 12.89 | 26621 | 3402.07 | 0.57% |
| 2025-03-14 | 12.64 | 12.83 | 0.19 | 1.50% | 12.58 | 12.86 | 25157 | 3204.32 | 0.54% |
| 2025-03-13 | 12.80 | 12.64 | -0.08 | -0.63% | 12.51 | 12.80 | 18496 | 2329.39 | 0.40% |
| 2025-03-12 | 12.63 | 12.72 | 0.07 | 0.55% | 12.56 | 12.85 | 36655 | 4675.83 | 0.79% |
| 2025-03-11 | 12.40 | 12.65 | 0.17 | 1.36% | 12.34 | 12.65 | 34789 | 4361.86 | 0.75% |
| 2025-03-10 | 12.22 | 12.48 | 0.24 | 1.96% | 12.19 | 12.55 | 43679 | 5423.04 | 0.94% |
| 2025-03-07 | 12.14 | 12.24 | 0.07 | 0.58% | 12.07 | 12.27 | 35012 | 4257.13 | 0.75% |
| 2025-03-06 | 12.20 | 12.17 | 0.00 | 0.00% | 12.11 | 12.23 | 36129 | 4389.42 | 0.78% |
| 2025-03-05 | 12.30 | 12.17 | -0.14 | -1.14% | 12.11 | 12.30 | 14891 | 1812.90 | 0.32% |
| 2025-03-04 | 12.28 | 12.31 | 0.01 | 0.08% | 12.21 | 12.41 | 17189 | 2114.11 | 0.37% |
| 2025-03-03 | 12.21 | 12.30 | 0.10 | 0.82% | 12.21 | 12.35 | 19335 | 2375.91 | 0.42% |
| 2025-02-28 | 12.44 | 12.20 | -0.22 | -1.77% | 12.19 | 12.44 | 23921 | 2936.76 | 0.51% |
| 2025-02-27 | 12.17 | 12.42 | 0.26 | 2.14% | 12.15 | 12.49 | 43281 | 5333.02 | 0.93% |
| 2025-02-26 | 12.09 | 12.16 | 0.09 | 0.75% | 12.08 | 12.19 | 18451 | 2241.42 | 0.40% |
| 2025-02-25 | 12.07 | 12.07 | -0.08 | -0.66% | 12.03 | 12.18 | 16547 | 2001.25 | 0.36% |
| 2025-02-24 | 12.09 | 12.15 | -0.02 | -0.16% | 12.09 | 12.30 | 39394 | 4797.10 | 0.85% |
| 2025-02-21 | 12.56 | 12.17 | -0.50 | -3.95% | 11.90 | 12.65 | 87451 | 10675.88 | 1.88% |
| 2025-02-20 | 12.85 | 12.67 | -0.14 | -1.09% | 12.65 | 12.85 | 20093 | 2553.82 | 0.43% |
| 2025-02-19 | 12.64 | 12.81 | 0.17 | 1.34% | 12.62 | 12.84 | 24826 | 3170.45 | 0.53% |
| 2025-02-18 | 12.80 | 12.64 | -0.26 | -2.02% | 12.60 | 12.98 | 33883 | 4339.24 | 0.73% |
| 2025-02-17 | 12.62 | 12.90 | 0.29 | 2.30% | 12.52 | 12.94 | 47859 | 6106.83 | 1.03% |
| 2025-02-14 | 12.62 | 12.61 | -0.03 | -0.24% | 12.48 | 12.67 | 37048 | 4650.55 | 0.80% |
| 2025-02-13 | 12.68 | 12.64 | -0.04 | -0.32% | 12.62 | 12.74 | 22167 | 2808.98 | 0.48% |
| 2025-02-12 | 12.74 | 12.68 | -0.06 | -0.47% | 12.56 | 12.76 | 41740 | 5273.13 | 0.90% |
| 2025-02-11 | 12.67 | 12.74 | 0.16 | 1.27% | 12.62 | 12.79 | 44938 | 5716.95 | 0.97% |
| 2025-02-10 | 12.30 | 12.58 | 0.30 | 2.44% | 12.24 | 12.60 | 52560 | 6555.23 | 1.13% |
| 2025-02-07 | 12.26 | 12.28 | 0.04 | 0.33% | 12.19 | 12.39 | 39604 | 4874.99 | 0.85% |
| 2025-02-06 | 12.28 | 12.24 | -0.06 | -0.49% | 12.16 | 12.31 | 39981 | 4887.17 | 0.86% |
| 2025-02-05 | 12.53 | 12.30 | -0.28 | -2.23% | 12.14 | 12.59 | 41596 | 5105.04 | 0.90% |
| 2025-01-27 | 12.34 | 12.58 | 0.23 | 1.86% | 12.32 | 12.62 | 35161 | 4404.28 | 0.76% |
| 2025-01-24 | 12.47 | 12.35 | -0.12 | -0.96% | 12.30 | 12.56 | 24539 | 3044.06 | 0.53% |
| 2025-01-23 | 12.68 | 12.47 | -0.09 | -0.72% | 12.45 | 12.73 | 21972 | 2761.19 | 0.47% |
| 2025-01-22 | 12.89 | 12.56 | -0.29 | -2.26% | 12.52 | 12.89 | 26374 | 3340.49 | 0.57% |
| 2025-01-21 | 12.77 | 12.85 | 0.13 | 1.02% | 12.54 | 12.92 | 38777 | 4951.45 | 0.83% |
| 2025-01-20 | 12.72 | 12.72 | 0.01 | 0.08% | 12.65 | 12.85 | 21645 | 2758.64 | 0.47% |
| 2025-01-17 | 12.69 | 12.71 | 0.02 | 0.16% | 12.50 | 12.74 | 15555 | 1968.86 | 0.33% |
| 2025-01-16 | 12.83 | 12.69 | -0.06 | -0.47% | 12.57 | 12.86 | 18773 | 2388.29 | 0.40% |
| 2025-01-15 | 12.69 | 12.75 | 0.07 | 0.55% | 12.51 | 12.84 | 18144 | 2304.95 | 0.39% |
| 2025-01-14 | 12.48 | 12.68 | 0.27 | 2.18% | 12.41 | 12.73 | 22834 | 2876.93 | 0.49% |
| 2025-01-13 | 12.30 | 12.41 | -0.03 | -0.24% | 12.24 | 12.54 | 12070 | 1497.41 | 0.26% |
| 2025-01-10 | 12.50 | 12.44 | -0.12 | -0.96% | 12.43 | 12.70 | 16009 | 2009.42 | 0.34% |
| 2025-01-09 | 12.59 | 12.56 | -0.20 | -1.57% | 12.42 | 12.74 | 23241 | 2921.77 | 0.50% |
| 2025-01-08 | 12.66 | 12.76 | 0.03 | 0.24% | 12.40 | 12.85 | 25038 | 3161.58 | 0.54% |
| 2025-01-07 | 12.79 | 12.73 | -0.07 | -0.55% | 12.55 | 12.88 | 19361 | 2460.33 | 0.42% |
| 2025-01-06 | 12.89 | 12.80 | -0.19 | -1.46% | 12.60 | 13.15 | 39633 | 5082.13 | 0.85% |
| 2025-01-03 | 13.35 | 12.99 | -0.41 | -3.06% | 12.90 | 13.50 | 42334 | 5571.77 | 0.91% |
| 2025-01-02 | 13.35 | 13.40 | 0.05 | 0.37% | 13.23 | 13.64 | 54085 | 7248.01 | 1.16% |
| 2024-12-31 | 13.28 | 13.35 | 0.08 | 0.60% | 13.21 | 13.55 | 37777 | 5064.79 | 0.81% |
| 2024-12-30 | 13.80 | 13.27 | -0.53 | -3.84% | 13.17 | 13.86 | 52519 | 7061.82 | 1.13% |
| 2024-12-27 | 13.42 | 13.80 | 0.38 | 2.83% | 13.38 | 13.92 | 40745 | 5603.26 | 0.88% |
| 2024-12-26 | 13.34 | 13.42 | -0.05 | -0.37% | 13.34 | 13.59 | 15607 | 2101.16 | 0.34% |
| 2024-12-25 | 13.56 | 13.47 | -0.10 | -0.74% | 13.33 | 13.68 | 23917 | 3213.64 | 0.51% |
| 2024-12-24 | 13.49 | 13.57 | 0.21 | 1.57% | 13.42 | 13.62 | 22654 | 3066.72 | 0.49% |
| 2024-12-23 | 13.59 | 13.36 | -0.25 | -1.84% | 13.32 | 13.70 | 32491 | 4385.24 | 0.70% |
| 2024-12-20 | 13.80 | 13.61 | -0.20 | -1.45% | 13.54 | 14.22 | 46673 | 6466.61 | 1.00% |
| 2024-12-19 | 13.66 | 13.81 | 0.03 | 0.22% | 13.61 | 13.90 | 39058 | 5367.06 | 0.84% |
| 2024-12-18 | 13.59 | 13.78 | 0.18 | 1.32% | 13.51 | 13.99 | 61589 | 8527.39 | 1.33% |
| 2024-12-17 | 13.76 | 13.60 | -0.12 | -0.87% | 13.43 | 13.95 | 59312 | 8123.42 | 1.28% |
| 2024-12-16 | 13.34 | 13.72 | 0.42 | 3.16% | 13.34 | 14.00 | 79147 | 10840.93 | 1.70% |
| 2024-12-13 | 13.76 | 13.30 | -0.56 | -4.04% | 13.30 | 14.07 | 140551 | 19357.91 | 3.02% |
| 2024-12-12 | 13.54 | 13.86 | 0.32 | 2.36% | 13.39 | 13.90 | 91888 | 12683.28 | 1.98% |
| 2024-12-11 | 13.11 | 13.54 | 0.43 | 3.28% | 13.07 | 13.55 | 88063 | 11829.60 | 1.90% |
| 2024-12-10 | 13.38 | 13.11 | -0.06 | -0.46% | 13.10 | 13.46 | 48677 | 6444.74 | 1.05% |
| 2024-12-09 | 13.16 | 13.17 | 0.07 | 0.53% | 13.03 | 13.19 | 38566 | 5067.33 | 0.83% |
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。
