| 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 | 27.51 | 27.96 | 0.20 | 0.72% | 27.51 | 28.35 | 29410 | 8224.98 | 0.66% | 0.00 |
| 2025-12-12 | 27.70 | 27.76 | 0.17 | 0.62% | 27.18 | 27.89 | 24073 | 6636.84 | 0.54% | 0.00 |
| 2025-12-11 | 27.93 | 27.59 | -0.27 | -0.97% | 27.51 | 28.06 | 24556 | 6812.14 | 0.55% | 0.00 |
| 2025-12-10 | 27.40 | 27.86 | 0.57 | 2.09% | 27.21 | 28.72 | 41341 | 11575.81 | 0.93% | 0.00 |
| 2025-12-09 | 27.43 | 27.29 | -0.42 | -1.52% | 27.24 | 27.75 | 16979 | 4668.19 | 0.38% | 0.00 |
| 2025-12-08 | 27.63 | 27.71 | 0.12 | 0.43% | 27.60 | 28.03 | 21671 | 6026.54 | 0.49% | 0.00 |
| 2025-12-05 | 27.15 | 27.59 | 0.44 | 1.62% | 26.95 | 27.66 | 18026 | 4930.85 | 0.40% | 0.00 |
| 2025-12-04 | 26.95 | 27.15 | 0.15 | 0.56% | 26.75 | 27.39 | 19014 | 5154.82 | 0.43% | 0.00 |
| 2025-12-03 | 27.25 | 27.00 | -0.29 | -1.06% | 26.93 | 27.47 | 16611 | 4504.74 | 0.37% | 0.00 |
| 2025-12-02 | 27.60 | 27.29 | -0.31 | -1.12% | 27.24 | 27.75 | 15276 | 4186.45 | 0.34% | 0.00 |
| 2025-12-01 | 27.58 | 27.60 | -0.06 | -0.22% | 27.28 | 27.71 | 18637 | 5136.85 | 0.42% | 0.00 |
| 2025-11-28 | 27.35 | 27.66 | 0.27 | 0.99% | 27.22 | 27.68 | 16748 | 4605.00 | 0.38% | 0.00 |
| 2025-11-27 | 27.12 | 27.39 | 0.15 | 0.55% | 27.12 | 27.78 | 16227 | 4470.53 | 0.36% | 0.00 |
| 2025-11-26 | 27.35 | 27.24 | 0.05 | 0.18% | 27.12 | 27.65 | 17203 | 4710.04 | 0.39% | 12.00 |
| 2025-11-25 | 27.48 | 27.19 | -0.11 | -0.40% | 27.19 | 27.87 | 21228 | 5852.60 | 0.48% | 0.00 |
| 2025-11-24 | 27.06 | 27.30 | 0.44 | 1.64% | 26.72 | 27.48 | 20961 | 5676.29 | 0.47% | 0.00 |
| 2025-11-21 | 27.30 | 26.86 | -0.60 | -2.18% | 26.41 | 27.71 | 28108 | 7594.52 | 0.63% | 0.00 |
| 2025-11-20 | 28.14 | 27.46 | -0.34 | -1.22% | 27.34 | 28.26 | 19621 | 5407.50 | 0.44% | 12.00 |
| 2025-11-19 | 28.45 | 27.80 | -0.70 | -2.46% | 27.80 | 28.84 | 25407 | 7149.95 | 0.57% | 10.00 |
| 2025-11-18 | 28.59 | 28.50 | -0.10 | -0.35% | 28.20 | 28.84 | 23267 | 6633.60 | 0.52% | 0.00 |
| 2025-11-17 | 28.67 | 28.60 | -0.15 | -0.52% | 28.57 | 28.92 | 17294 | 4958.19 | 0.39% | 0.00 |
| 2025-11-14 | 28.77 | 28.75 | -0.26 | -0.90% | 28.55 | 29.14 | 15189 | 4384.98 | 0.34% | 0.00 |
| 2025-11-13 | 28.66 | 29.01 | 0.22 | 0.76% | 28.66 | 29.19 | 17515 | 5078.62 | 0.39% | 0.00 |
| 2025-11-12 | 29.05 | 28.79 | -0.42 | -1.44% | 28.71 | 29.33 | 17459 | 5051.44 | 0.39% | 0.00 |
| 2025-11-11 | 29.50 | 29.21 | -0.20 | -0.68% | 29.13 | 29.81 | 19140 | 5631.32 | 0.43% | 0.00 |
| 2025-11-10 | 29.69 | 29.41 | -0.01 | -0.03% | 29.24 | 29.98 | 25216 | 7437.88 | 0.57% | 0.00 |
| 2025-11-07 | 29.62 | 29.42 | -0.48 | -1.61% | 29.08 | 29.62 | 17876 | 5254.92 | 0.40% | 0.00 |
| 2025-11-06 | 29.32 | 29.90 | 0.45 | 1.53% | 29.22 | 30.03 | 21642 | 6437.58 | 0.49% | 0.00 |
| 2025-11-05 | 29.11 | 29.45 | -0.05 | -0.17% | 28.98 | 29.75 | 22696 | 6665.80 | 0.51% | 0.00 |
| 2025-11-04 | 30.44 | 29.50 | -0.87 | -2.86% | 29.28 | 30.44 | 32560 | 9663.91 | 0.73% | 0.00 |
| 2025-11-03 | 30.77 | 30.37 | -0.15 | -0.49% | 29.65 | 30.77 | 39411 | 11878.15 | 0.88% | 6.00 |
| 2025-10-31 | 30.55 | 30.52 | 0.31 | 1.03% | 30.01 | 31.09 | 54997 | 16883.68 | 1.23% | 5.23 |
| 2025-10-30 | 30.31 | 30.21 | -0.06 | -0.20% | 30.09 | 30.86 | 39753 | 12132.99 | 0.89% | 0.00 |
| 2025-10-29 | 30.22 | 30.27 | 0.02 | 0.07% | 29.88 | 30.59 | 24781 | 7486.03 | 0.56% | 11.00 |
| 2025-10-28 | 30.20 | 30.25 | -0.02 | -0.07% | 29.94 | 30.62 | 28066 | 8513.65 | 0.63% | 0.00 |
| 2025-10-27 | 30.40 | 30.27 | 0.13 | 0.43% | 30.05 | 30.89 | 35938 | 10949.67 | 0.81% | 0.00 |
| 2025-10-24 | 29.43 | 30.14 | 0.78 | 2.66% | 29.42 | 30.39 | 38358 | 11521.55 | 0.86% | 0.00 |
| 2025-10-23 | 29.44 | 29.36 | -0.21 | -0.71% | 28.85 | 29.99 | 30454 | 8877.02 | 0.68% | 5.00 |
| 2025-10-22 | 29.80 | 29.57 | -0.54 | -1.79% | 29.02 | 30.07 | 36979 | 10937.49 | 0.83% | 0.00 |
| 2025-10-21 | 30.00 | 30.11 | 1.73 | 6.10% | 29.23 | 30.85 | 69305 | 20791.83 | 1.56% | 0.00 |
| 2025-10-20 | 28.46 | 28.38 | 0.51 | 1.83% | 28.19 | 28.72 | 22968 | 6528.68 | 0.52% | 0.00 |
| 2025-10-17 | 29.05 | 27.87 | -1.13 | -3.90% | 27.85 | 29.12 | 37049 | 10486.52 | 0.83% | 0.00 |
| 2025-10-16 | 29.18 | 29.00 | -0.38 | -1.29% | 28.91 | 29.59 | 25541 | 7447.19 | 0.57% | 0.00 |
| 2025-10-15 | 29.01 | 29.38 | 0.52 | 1.80% | 28.66 | 29.47 | 32451 | 9452.77 | 0.73% | 0.00 |
| 2025-10-14 | 30.05 | 28.86 | -1.17 | -3.90% | 28.64 | 30.22 | 50930 | 14933.41 | 1.14% | 0.00 |
| 2025-10-13 | 28.04 | 30.03 | 0.19 | 0.64% | 28.04 | 30.21 | 56009 | 16521.77 | 1.26% | 16.00 |
| 2025-10-10 | 31.00 | 29.84 | -1.13 | -3.65% | 29.76 | 31.72 | 58709 | 17792.94 | 1.32% | 0.00 |
| 2025-10-09 | 31.01 | 30.97 | -0.62 | -1.96% | 30.88 | 31.94 | 61293 | 19257.33 | 1.38% | 0.00 |
| 2025-09-30 | 31.65 | 31.59 | -0.21 | -0.66% | 31.54 | 32.17 | 40110 | 12765.95 | 0.90% | 0.00 |
| 2025-09-29 | 31.61 | 31.80 | 0.27 | 0.86% | 31.24 | 32.07 | 39171 | 12389.49 | 0.88% | 5.00 |
| 2025-09-26 | 31.77 | 31.53 | -0.55 | -1.71% | 31.33 | 32.46 | 46008 | 14616.45 | 1.03% | 0.00 |
| 2025-09-25 | 32.56 | 32.08 | -0.66 | -2.02% | 32.01 | 32.94 | 53089 | 17233.21 | 1.19% | 0.00 |
| 2025-09-24 | 31.26 | 32.74 | 1.14 | 3.61% | 30.95 | 32.83 | 72894 | 23522.72 | 1.64% | 1.00 |
| 2025-09-23 | 31.70 | 31.60 | -0.01 | -0.03% | 30.33 | 31.72 | 55163 | 17088.62 | 1.24% | 5.00 |
| 2025-09-22 | 31.09 | 31.61 | 0.58 | 1.87% | 30.93 | 32.09 | 45848 | 14438.09 | 1.03% | 0.00 |
| 2025-09-19 | 31.80 | 31.03 | -1.05 | -3.27% | 30.79 | 32.11 | 58156 | 18275.53 | 1.31% | 0.10 |
| 2025-09-18 | 31.80 | 32.08 | 0.27 | 0.85% | 31.46 | 33.37 | 100881 | 32775.39 | 2.27% | 5.00 |
| 2025-09-17 | 31.19 | 31.81 | 0.51 | 1.63% | 30.91 | 32.17 | 48364 | 15307.09 | 1.09% | 11.00 |
| 2025-09-16 | 30.50 | 31.30 | 0.92 | 3.03% | 30.11 | 31.40 | 47932 | 14782.88 | 1.08% | 2.00 |
| 2025-09-15 | 30.90 | 30.38 | -0.52 | -1.68% | 30.37 | 31.15 | 40285 | 12333.65 | 0.90% | 0.00 |
| 2025-09-12 | 30.75 | 30.90 | 0.14 | 0.46% | 30.64 | 31.15 | 44074 | 13626.15 | 0.99% | 5.00 |
| 2025-09-11 | 29.60 | 30.76 | 0.97 | 3.26% | 29.23 | 30.99 | 65559 | 19996.20 | 1.47% | 6.00 |
| 2025-09-10 | 29.66 | 29.79 | 0.12 | 0.40% | 29.47 | 30.27 | 38001 | 11354.89 | 0.85% | 0.00 |
| 2025-09-09 | 30.13 | 29.67 | -0.81 | -2.66% | 29.58 | 30.43 | 38846 | 11633.66 | 0.87% | 0.00 |
| 2025-09-08 | 30.79 | 30.48 | -0.21 | -0.68% | 29.72 | 30.86 | 61101 | 18443.84 | 1.37% | 2.00 |
| 2025-09-05 | 28.89 | 30.69 | 1.80 | 6.23% | 28.81 | 30.87 | 63459 | 19006.47 | 1.42% | 0.00 |
| 2025-09-04 | 29.92 | 28.89 | -1.22 | -4.05% | 28.35 | 30.77 | 68637 | 20289.23 | 1.54% | 0.00 |
| 2025-09-03 | 30.27 | 30.11 | 0.06 | 0.20% | 29.99 | 31.18 | 75046 | 22829.24 | 1.69% | 3.01 |
| 2025-09-02 | 31.30 | 30.05 | -1.42 | -4.51% | 29.45 | 31.60 | 105627 | 31906.27 | 2.37% | 0.00 |
| 2025-09-01 | 32.00 | 31.47 | 2.22 | 7.59% | 30.82 | 34.33 | 162175 | 52524.79 | 3.64% | 0.00 |
| 2025-08-29 | 29.47 | 29.25 | -0.16 | -0.54% | 28.62 | 29.60 | 48071 | 13991.29 | 1.08% | 0.00 |
| 2025-08-28 | 28.88 | 29.41 | 0.47 | 1.62% | 28.37 | 29.86 | 50604 | 14767.00 | 1.14% | 0.00 |
| 2025-08-27 | 29.45 | 28.94 | -0.58 | -1.96% | 28.93 | 30.77 | 66444 | 19867.72 | 1.49% | 0.00 |
| 2025-08-26 | 28.90 | 29.52 | 0.46 | 1.58% | 28.60 | 29.96 | 40986 | 12102.68 | 0.92% | 0.00 |
| 2025-08-25 | 29.56 | 29.06 | -0.21 | -0.72% | 28.40 | 29.69 | 47482 | 13890.89 | 1.07% | 0.00 |
| 2025-08-22 | 28.47 | 29.27 | 0.97 | 3.43% | 28.23 | 29.29 | 44800 | 12956.25 | 1.01% | 0.00 |
| 2025-08-21 | 28.73 | 28.30 | -0.42 | -1.46% | 28.13 | 29.11 | 34968 | 9953.74 | 0.79% | 0.00 |
| 2025-08-20 | 28.36 | 28.72 | 0.27 | 0.95% | 27.86 | 28.72 | 32605 | 9212.22 | 0.73% | 0.00 |
| 2025-08-19 | 28.80 | 28.45 | 0.01 | 0.04% | 27.88 | 28.80 | 31713 | 8964.28 | 0.71% | 0.00 |
| 2025-08-18 | 28.19 | 28.44 | 0.26 | 0.92% | 28.03 | 28.92 | 39431 | 11253.70 | 0.89% | 0.00 |
华兴源创(688001)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。
