| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 27.72 | 27.40 | -0.42 | -1.51% | 27.32 | 27.96 | 17569 | 4824.65 | 0.39% | 0.00 |
| 2025-08-07 | 27.86 | 27.82 | -0.01 | -0.04% | 27.58 | 28.31 | 21035 | 5863.25 | 0.47% | 0.00 |
| 2025-08-06 | 27.38 | 27.83 | 0.45 | 1.64% | 27.24 | 27.86 | 28525 | 7894.83 | 0.64% | 0.00 |
| 2025-08-05 | 27.11 | 27.38 | 0.16 | 0.59% | 27.08 | 27.64 | 17532 | 4791.26 | 0.39% | 0.00 |
| 2025-08-04 | 26.79 | 27.22 | 0.32 | 1.19% | 26.62 | 27.26 | 17627 | 4755.08 | 0.40% | 0.00 |
| 2025-08-01 | 27.49 | 26.90 | -0.43 | -1.57% | 26.75 | 27.57 | 31656 | 8553.15 | 0.71% | 0.00 |
| 2025-07-31 | 27.74 | 27.33 | -0.26 | -0.94% | 27.20 | 28.10 | 31350 | 8675.95 | 0.70% | 0.00 |
| 2025-07-30 | 27.68 | 27.59 | -0.09 | -0.33% | 27.30 | 28.13 | 25557 | 7071.22 | 0.57% | 0.00 |
| 2025-07-29 | 27.34 | 27.68 | 0.17 | 0.62% | 27.21 | 27.71 | 23071 | 6332.61 | 0.52% | 0.00 |
| 2025-07-28 | 26.81 | 27.51 | 0.77 | 2.88% | 26.70 | 27.90 | 34743 | 9512.73 | 0.78% | 4.00 |
| 2025-07-25 | 26.51 | 26.74 | 0.24 | 0.91% | 26.29 | 26.75 | 21239 | 5642.65 | 0.48% | 0.00 |
| 2025-07-24 | 26.16 | 26.50 | 0.39 | 1.49% | 26.11 | 26.56 | 20093 | 5305.16 | 0.45% | 0.00 |
| 2025-07-23 | 26.29 | 26.11 | -0.16 | -0.61% | 26.02 | 26.51 | 24667 | 6490.25 | 0.55% | 0.00 |
| 2025-07-22 | 26.33 | 26.27 | 0.01 | 0.04% | 26.11 | 26.50 | 19370 | 5091.27 | 0.43% | 0.00 |
| 2025-07-21 | 26.16 | 26.26 | 0.14 | 0.54% | 26.00 | 26.34 | 19976 | 5235.72 | 0.45% | 0.00 |
| 2025-07-18 | 25.86 | 26.12 | 0.18 | 0.69% | 25.77 | 26.35 | 22192 | 5770.00 | 0.50% | 0.00 |
| 2025-07-17 | 25.80 | 25.94 | 0.15 | 0.58% | 25.66 | 25.97 | 15823 | 4087.95 | 0.36% | 0.00 |
| 2025-07-16 | 25.50 | 25.79 | 0.37 | 1.46% | 25.37 | 25.87 | 21346 | 5495.81 | 0.48% | 0.00 |
| 2025-07-15 | 25.52 | 25.42 | -0.15 | -0.59% | 25.23 | 25.76 | 19524 | 4963.44 | 0.44% | 0.00 |
| 2025-07-14 | 25.47 | 25.57 | 0.39 | 1.55% | 25.31 | 25.76 | 27878 | 7131.14 | 0.63% | 0.00 |
| 2025-07-11 | 24.86 | 25.18 | 0.19 | 0.76% | 24.84 | 25.40 | 21149 | 5326.65 | 0.47% | 0.00 |
| 2025-07-10 | 24.70 | 24.99 | 0.27 | 1.09% | 24.62 | 25.26 | 19679 | 4910.17 | 0.44% | 0.00 |
| 2025-07-09 | 24.96 | 24.72 | -0.29 | -1.16% | 24.70 | 25.17 | 19791 | 4923.90 | 0.44% | 0.00 |
| 2025-07-08 | 24.55 | 25.01 | 0.39 | 1.58% | 24.53 | 25.09 | 17453 | 4353.67 | 0.39% | 0.00 |
| 2025-07-07 | 24.70 | 24.62 | -0.08 | -0.32% | 24.50 | 24.88 | 12029 | 2962.72 | 0.27% | 0.00 |
| 2025-07-04 | 25.39 | 24.70 | -0.81 | -3.18% | 24.69 | 25.52 | 35166 | 8775.57 | 0.79% | 0.00 |
| 2025-07-03 | 24.85 | 25.51 | 0.69 | 2.78% | 24.82 | 25.78 | 29749 | 7534.41 | 0.67% | 0.00 |
| 2025-07-02 | 25.12 | 24.82 | -0.33 | -1.31% | 24.73 | 25.17 | 15755 | 3912.87 | 0.35% | 0.00 |
| 2025-07-01 | 25.12 | 25.15 | -0.12 | -0.47% | 24.91 | 25.37 | 16175 | 4065.75 | 0.36% | 0.00 |
| 2025-06-30 | 24.88 | 25.27 | 0.51 | 2.06% | 24.78 | 25.34 | 26699 | 6722.69 | 0.60% | 0.00 |
| 2025-06-27 | 24.70 | 24.76 | 0.13 | 0.53% | 24.60 | 24.99 | 25171 | 6243.84 | 0.57% | 0.00 |
| 2025-06-26 | 24.87 | 24.63 | -0.24 | -0.97% | 24.62 | 25.06 | 24526 | 6087.91 | 0.55% | 0.00 |
| 2025-06-25 | 24.72 | 24.87 | 0.16 | 0.65% | 24.48 | 24.97 | 22513 | 5564.35 | 0.51% | 0.00 |
| 2025-06-24 | 24.30 | 24.71 | 0.62 | 2.57% | 24.07 | 24.85 | 24828 | 6101.94 | 0.56% | 0.00 |
| 2025-06-23 | 23.74 | 24.09 | 0.23 | 0.96% | 23.61 | 24.38 | 23604 | 5693.52 | 0.53% | 0.00 |
| 2025-06-20 | 24.30 | 23.86 | -0.34 | -1.40% | 23.85 | 24.58 | 15488 | 3727.07 | 0.35% | 0.00 |
| 2025-06-19 | 24.75 | 24.20 | -0.50 | -2.02% | 24.14 | 24.89 | 16071 | 3933.04 | 0.36% | 0.00 |
| 2025-06-18 | 24.53 | 24.70 | 0.11 | 0.45% | 24.20 | 24.98 | 19847 | 4890.48 | 0.45% | 0.00 |
| 2025-06-17 | 24.50 | 24.59 | 0.04 | 0.16% | 24.36 | 24.67 | 11880 | 2912.27 | 0.27% | 0.00 |
| 2025-06-16 | 24.06 | 24.55 | 0.50 | 2.08% | 23.94 | 24.72 | 14687 | 3582.42 | 0.33% | 0.00 |
| 2025-06-13 | 24.40 | 24.05 | -0.45 | -1.84% | 23.85 | 24.47 | 19006 | 4575.51 | 0.43% | 0.00 |
| 2025-06-12 | 24.35 | 24.50 | 0.17 | 0.70% | 24.12 | 25.26 | 24206 | 5965.82 | 0.54% | 3.00 |
| 2025-06-11 | 24.28 | 24.33 | 0.17 | 0.70% | 24.19 | 24.68 | 16357 | 4006.14 | 0.37% | 0.00 |
| 2025-06-10 | 24.63 | 24.16 | -0.52 | -2.11% | 23.90 | 24.80 | 18100 | 4390.46 | 0.41% | 0.00 |
| 2025-06-09 | 24.70 | 24.68 | -0.02 | -0.08% | 24.55 | 24.88 | 19766 | 4883.89 | 0.44% | 0.00 |
| 2025-06-06 | 24.60 | 24.70 | 0.10 | 0.41% | 24.39 | 24.72 | 18609 | 4570.54 | 0.42% | 0.00 |
| 2025-06-05 | 24.27 | 24.60 | 0.34 | 1.40% | 24.00 | 24.60 | 18131 | 4420.54 | 0.41% | 0.00 |
| 2025-06-04 | 24.28 | 24.26 | 0.13 | 0.54% | 24.05 | 24.41 | 14552 | 3527.89 | 0.33% | 0.00 |
| 2025-06-03 | 23.96 | 24.13 | 0.16 | 0.67% | 23.79 | 24.36 | 15446 | 3734.42 | 0.35% | 0.00 |
| 2025-05-30 | 24.43 | 23.97 | -0.48 | -1.96% | 23.95 | 24.43 | 19768 | 4757.43 | 0.44% | 0.00 |
| 2025-05-29 | 24.27 | 24.45 | 0.23 | 0.95% | 24.19 | 24.63 | 24170 | 5893.74 | 0.54% | 0.00 |
| 2025-05-28 | 24.39 | 24.22 | -0.19 | -0.78% | 24.16 | 24.83 | 13010 | 3174.26 | 0.29% | 0.00 |
| 2025-05-27 | 24.55 | 24.41 | -0.12 | -0.49% | 24.09 | 24.55 | 12880 | 3129.56 | 0.29% | 0.00 |
| 2025-05-26 | 24.29 | 24.53 | 0.24 | 0.99% | 24.29 | 24.68 | 12712 | 3115.94 | 0.29% | 0.00 |
| 2025-05-23 | 24.63 | 24.29 | -0.28 | -1.14% | 24.29 | 25.11 | 16426 | 4050.41 | 0.37% | 0.00 |
| 2025-05-22 | 25.00 | 24.57 | -0.48 | -1.92% | 24.56 | 25.40 | 15929 | 3960.96 | 0.36% | 0.00 |
| 2025-05-21 | 25.28 | 25.05 | -0.15 | -0.60% | 24.75 | 25.28 | 16465 | 4111.83 | 0.37% | 0.00 |
| 2025-05-20 | 25.15 | 25.20 | 0.07 | 0.28% | 24.85 | 25.49 | 14866 | 3749.43 | 0.33% | 19.00 |
| 2025-05-19 | 25.20 | 25.13 | -0.07 | -0.28% | 24.50 | 25.26 | 14567 | 3636.38 | 0.33% | 0.00 |
| 2025-05-16 | 25.12 | 25.20 | 0.00 | 0.00% | 25.12 | 25.60 | 13429 | 3411.37 | 0.30% | 0.00 |
| 2025-05-15 | 25.79 | 25.20 | -0.61 | -2.36% | 25.15 | 25.80 | 14515 | 3673.02 | 0.33% | 0.00 |
| 2025-05-14 | 25.74 | 25.81 | 0.08 | 0.31% | 25.51 | 26.16 | 21678 | 5592.13 | 0.49% | 0.00 |
| 2025-05-13 | 26.39 | 25.73 | -0.24 | -0.92% | 25.62 | 26.39 | 18828 | 4873.32 | 0.42% | 0.00 |
| 2025-05-12 | 25.62 | 25.97 | 0.61 | 2.41% | 25.50 | 26.28 | 27759 | 7202.38 | 0.62% | 0.00 |
| 2025-05-09 | 26.25 | 25.36 | -1.00 | -3.79% | 25.15 | 26.33 | 28628 | 7301.34 | 0.64% | 0.00 |
| 2025-05-08 | 25.56 | 26.36 | 0.80 | 3.13% | 25.39 | 26.51 | 35961 | 9395.26 | 0.81% | 0.00 |
| 2025-05-07 | 25.70 | 25.56 | 0.14 | 0.55% | 25.30 | 26.56 | 45699 | 11904.58 | 1.03% | 0.00 |
| 2025-05-06 | 25.37 | 25.42 | 0.47 | 1.88% | 24.93 | 25.45 | 24638 | 6226.46 | 0.55% | 0.00 |
| 2025-04-30 | 24.39 | 24.95 | 1.15 | 4.83% | 24.06 | 25.11 | 38465 | 9546.74 | 0.86% | 0.00 |
| 2025-04-29 | 23.74 | 23.80 | 0.04 | 0.17% | 23.58 | 24.17 | 18992 | 4539.60 | 0.43% | 0.00 |
| 2025-04-28 | 23.91 | 23.76 | -0.19 | -0.79% | 23.46 | 24.09 | 19535 | 4645.73 | 0.44% | 0.00 |
| 2025-04-25 | 23.81 | 23.95 | 0.10 | 0.42% | 23.68 | 24.39 | 18840 | 4528.69 | 0.42% | 0.00 |
| 2025-04-24 | 24.31 | 23.85 | -0.68 | -2.77% | 23.74 | 24.50 | 26569 | 6388.25 | 0.60% | 0.00 |
| 2025-04-23 | 23.88 | 24.53 | 0.85 | 3.59% | 23.88 | 24.73 | 41000 | 9973.45 | 0.92% | 0.00 |
| 2025-04-22 | 24.28 | 23.68 | -0.49 | -2.03% | 23.58 | 24.28 | 24884 | 5911.86 | 0.56% | 0.00 |
| 2025-04-21 | 23.54 | 24.17 | 0.47 | 1.98% | 23.21 | 24.24 | 23570 | 5609.86 | 0.53% | 0.00 |
| 2025-04-18 | 23.65 | 23.70 | 0.05 | 0.21% | 23.47 | 23.99 | 18037 | 4281.50 | 0.40% | 0.00 |
| 2025-04-17 | 23.65 | 23.65 | -0.05 | -0.21% | 23.48 | 24.14 | 24206 | 5772.26 | 0.54% | 0.00 |
| 2025-04-16 | 24.16 | 23.70 | -0.48 | -1.99% | 23.15 | 24.23 | 28869 | 6823.38 | 0.65% | 0.00 |
| 2025-04-15 | 24.00 | 24.18 | -0.08 | -0.33% | 23.72 | 24.45 | 31399 | 7554.21 | 0.71% | 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。
