| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 89.00 | 84.30 | -5.41 | -6.03% | 82.10 | 89.00 | 40996 | 34810.21 | 4.70% | 0.00 |
| 2025-10-30 | 88.13 | 89.71 | 1.58 | 1.79% | 88.13 | 94.37 | 38615 | 35157.97 | 4.43% | 0.00 |
| 2025-10-29 | 84.65 | 88.13 | 3.37 | 3.98% | 82.95 | 89.38 | 26284 | 22824.03 | 3.02% | 0.00 |
| 2025-10-28 | 82.71 | 84.76 | 1.78 | 2.15% | 82.05 | 85.60 | 27193 | 22889.24 | 3.12% | 0.00 |
| 2025-10-27 | 76.98 | 82.98 | 5.50 | 7.10% | 76.98 | 83.98 | 42025 | 34368.15 | 4.82% | 0.00 |
| 2025-10-24 | 77.70 | 77.48 | 0.38 | 0.49% | 76.88 | 79.50 | 20405 | 15904.21 | 2.34% | 0.00 |
| 2025-10-23 | 75.38 | 77.10 | 1.68 | 2.23% | 73.88 | 77.80 | 13632 | 10323.77 | 1.56% | 0.00 |
| 2025-10-22 | 79.05 | 75.42 | -2.89 | -3.69% | 75.22 | 79.05 | 16414 | 12461.07 | 1.88% | 0.00 |
| 2025-10-21 | 81.23 | 78.31 | -1.27 | -1.60% | 77.77 | 81.23 | 19608 | 15420.36 | 2.25% | 0.00 |
| 2025-10-20 | 78.90 | 79.58 | 3.57 | 4.70% | 76.60 | 80.32 | 28544 | 22579.85 | 3.27% | 0.00 |
| 2025-10-17 | 76.48 | 76.01 | 0.16 | 0.21% | 74.85 | 78.95 | 31444 | 24268.94 | 3.61% | 0.00 |
| 2025-10-16 | 77.18 | 75.85 | -1.53 | -1.98% | 74.98 | 79.00 | 21178 | 16250.74 | 2.43% | 0.00 |
| 2025-10-15 | 70.96 | 77.38 | 6.41 | 9.03% | 70.00 | 77.98 | 28096 | 21018.98 | 3.22% | 0.00 |
| 2025-10-14 | 74.30 | 70.97 | -3.19 | -4.30% | 70.00 | 74.84 | 17792 | 12895.14 | 2.04% | 0.00 |
| 2025-10-13 | 71.13 | 74.16 | -1.94 | -2.55% | 71.13 | 74.50 | 17650 | 12916.26 | 2.02% | 0.00 |
| 2025-10-10 | 76.00 | 76.10 | -0.90 | -1.17% | 75.65 | 78.77 | 18941 | 14597.72 | 2.17% | 0.00 |
| 2025-10-09 | 75.68 | 77.00 | 1.10 | 1.45% | 73.50 | 78.97 | 24176 | 18616.45 | 2.77% | 0.00 |
| 2025-09-30 | 77.26 | 75.90 | -1.36 | -1.76% | 75.75 | 78.78 | 22434 | 17241.84 | 2.57% | 0.00 |
| 2025-09-29 | 75.01 | 77.26 | 1.96 | 2.60% | 74.50 | 78.19 | 19381 | 14831.51 | 2.22% | 0.00 |
| 2025-09-26 | 77.88 | 75.30 | -2.02 | -2.61% | 74.22 | 77.90 | 26955 | 20445.00 | 3.09% | 0.00 |
| 2025-09-25 | 78.26 | 77.32 | -1.14 | -1.45% | 76.67 | 79.38 | 16187 | 12568.68 | 1.86% | 0.00 |
| 2025-09-24 | 76.68 | 78.46 | 1.79 | 2.33% | 76.57 | 79.48 | 19337 | 15135.57 | 2.22% | 0.00 |
| 2025-09-23 | 79.24 | 76.67 | -2.43 | -3.07% | 74.80 | 79.60 | 23043 | 17738.15 | 2.64% | 0.00 |
| 2025-09-22 | 79.25 | 79.10 | -0.30 | -0.38% | 78.10 | 80.93 | 19484 | 15457.98 | 2.24% | 0.00 |
| 2025-09-19 | 83.00 | 79.40 | -3.71 | -4.46% | 78.78 | 83.90 | 26366 | 21240.30 | 3.03% | 0.00 |
| 2025-09-18 | 81.00 | 83.11 | 0.60 | 0.73% | 80.11 | 86.86 | 56456 | 47122.13 | 6.48% | 0.00 |
| 2025-09-17 | 73.32 | 82.51 | 8.66 | 11.73% | 73.12 | 82.97 | 58833 | 46494.47 | 6.75% | 0.00 |
| 2025-09-16 | 73.66 | 73.85 | 0.19 | 0.26% | 71.20 | 74.00 | 24428 | 17820.60 | 2.80% | 0.00 |
| 2025-09-15 | 74.50 | 73.66 | -1.13 | -1.51% | 72.50 | 74.86 | 24842 | 18249.55 | 2.85% | 0.00 |
| 2025-09-12 | 74.80 | 74.79 | -0.40 | -0.53% | 74.77 | 77.88 | 24724 | 18825.07 | 2.84% | 13.00 |
| 2025-09-11 | 75.08 | 75.19 | 0.11 | 0.15% | 73.73 | 75.99 | 25526 | 19134.10 | 2.93% | 0.00 |
| 2025-09-10 | 73.51 | 75.08 | 2.03 | 2.78% | 71.80 | 77.77 | 40606 | 30513.27 | 4.66% | 0.00 |
| 2025-09-09 | 71.51 | 73.05 | 0.41 | 0.56% | 71.51 | 74.49 | 26238 | 19232.18 | 3.01% | 0.00 |
| 2025-09-08 | 72.00 | 72.64 | 1.04 | 1.45% | 70.90 | 73.37 | 19856 | 14323.67 | 2.28% | 0.00 |
| 2025-09-05 | 66.98 | 71.60 | 4.60 | 6.87% | 66.74 | 71.63 | 26205 | 18250.04 | 3.01% | 0.00 |
| 2025-09-04 | 70.29 | 67.00 | -2.69 | -3.86% | 65.38 | 71.01 | 36620 | 24864.86 | 4.20% | 0.00 |
| 2025-09-03 | 73.05 | 69.69 | -2.38 | -3.30% | 69.24 | 74.38 | 34550 | 24744.78 | 3.96% | 0.00 |
| 2025-09-02 | 75.86 | 72.07 | -2.37 | -3.18% | 70.88 | 75.87 | 41778 | 30403.42 | 4.79% | 0.00 |
| 2025-09-01 | 70.10 | 74.44 | 3.78 | 5.35% | 70.10 | 75.20 | 45943 | 33678.11 | 5.27% | 6.00 |
| 2025-08-29 | 69.50 | 70.66 | 1.00 | 1.44% | 67.11 | 73.30 | 48894 | 34334.59 | 5.61% | 0.00 |
| 2025-08-28 | 66.00 | 69.66 | 4.00 | 6.09% | 65.40 | 70.58 | 56735 | 38439.72 | 6.51% | 0.00 |
| 2025-08-27 | 65.51 | 65.66 | -0.90 | -1.35% | 65.19 | 69.20 | 47158 | 31650.47 | 5.41% | 0.00 |
| 2025-08-26 | 65.15 | 66.56 | 1.36 | 2.09% | 64.19 | 68.88 | 51338 | 34172.66 | 5.89% | 0.00 |
| 2025-08-25 | 66.20 | 65.20 | -0.70 | -1.06% | 64.57 | 66.77 | 35441 | 23259.40 | 4.07% | 0.00 |
| 2025-08-22 | 64.60 | 65.90 | 1.16 | 1.79% | 64.11 | 65.91 | 28619 | 18670.42 | 3.28% | 0.00 |
| 2025-08-21 | 66.35 | 64.74 | -1.61 | -2.43% | 64.33 | 67.35 | 25859 | 16913.38 | 2.97% | 0.00 |
| 2025-08-20 | 67.28 | 66.35 | -1.69 | -2.48% | 65.00 | 67.99 | 36920 | 24379.63 | 4.24% | 0.00 |
| 2025-08-19 | 67.00 | 68.04 | 2.88 | 4.42% | 63.85 | 69.98 | 61240 | 41117.76 | 7.03% | 0.00 |
| 2025-08-18 | 66.80 | 65.16 | -1.00 | -1.51% | 64.70 | 67.50 | 40812 | 26723.93 | 4.68% | 0.00 |
| 2025-08-15 | 65.31 | 66.16 | -2.24 | -3.27% | 65.06 | 67.31 | 47107 | 31194.85 | 5.40% | 0.00 |
| 2025-08-14 | 70.50 | 68.40 | -1.63 | -2.33% | 66.50 | 70.73 | 46342 | 31694.92 | 5.32% | 0.00 |
| 2025-08-13 | 67.05 | 70.03 | 2.55 | 3.78% | 66.89 | 70.55 | 38606 | 26531.29 | 4.43% | 0.00 |
| 2025-08-12 | 67.60 | 67.48 | 0.07 | 0.10% | 65.03 | 67.60 | 36968 | 24452.83 | 4.24% | 0.00 |
| 2025-08-11 | 65.54 | 67.41 | 1.88 | 2.87% | 65.54 | 69.18 | 45339 | 30682.12 | 5.20% | 0.00 |
| 2025-08-08 | 65.43 | 65.53 | 0.10 | 0.15% | 63.64 | 66.38 | 32080 | 20843.23 | 3.68% | 0.00 |
| 2025-08-07 | 64.94 | 65.43 | -0.42 | -0.64% | 64.70 | 65.83 | 43098 | 28075.98 | 4.94% | 3.38 |
| 2025-08-06 | 63.55 | 65.85 | 2.49 | 3.93% | 62.33 | 67.30 | 66316 | 43385.58 | 7.61% | 0.00 |
| 2025-08-05 | 64.00 | 63.36 | 0.98 | 1.57% | 62.38 | 64.99 | 52638 | 33390.49 | 6.04% | 0.00 |
| 2025-08-04 | 54.60 | 62.38 | 7.55 | 13.77% | 53.88 | 62.38 | 80716 | 47672.56 | 9.26% | 0.00 |
| 2025-08-01 | 56.65 | 54.83 | -1.83 | -3.23% | 54.38 | 56.75 | 44917 | 24813.23 | 5.15% | 2.00 |
| 2025-07-31 | 57.50 | 56.66 | -0.70 | -1.22% | 56.50 | 57.91 | 28088 | 16047.80 | 3.22% | 0.00 |
| 2025-07-30 | 57.33 | 57.36 | -0.23 | -0.40% | 56.71 | 58.20 | 29052 | 16680.44 | 3.33% | 0.00 |
| 2025-07-29 | 58.76 | 57.59 | -1.07 | -1.82% | 56.66 | 58.96 | 30303 | 17441.16 | 3.48% | 0.00 |
| 2025-07-28 | 58.40 | 58.66 | 0.34 | 0.58% | 58.10 | 59.50 | 32571 | 19114.05 | 3.74% | 0.00 |
| 2025-07-25 | 58.52 | 58.32 | -0.21 | -0.36% | 56.61 | 58.52 | 41243 | 23785.88 | 4.73% | 0.00 |
| 2025-07-24 | 59.40 | 58.53 | -1.16 | -1.94% | 57.60 | 60.84 | 56282 | 33100.77 | 6.46% | 0.00 |
| 2025-07-23 | 61.43 | 59.69 | -1.60 | -2.61% | 59.00 | 62.87 | 54325 | 32783.20 | 6.23% | 0.00 |
| 2025-07-22 | 59.87 | 61.29 | 2.49 | 4.23% | 59.10 | 61.82 | 56545 | 34188.85 | 6.49% | 0.00 |
| 2025-07-21 | 59.00 | 58.80 | 1.56 | 2.73% | 56.77 | 60.80 | 53331 | 31219.18 | 6.12% | 0.00 |
| 2025-07-18 | 56.65 | 57.24 | -0.24 | -0.42% | 55.62 | 58.20 | 36745 | 20832.10 | 4.22% | 0.00 |
| 2025-07-17 | 53.03 | 57.48 | 4.68 | 8.86% | 52.62 | 57.64 | 66232 | 36940.74 | 7.60% | 6.00 |
| 2025-07-16 | 50.10 | 52.80 | 3.02 | 6.07% | 49.29 | 54.00 | 65706 | 34420.15 | 7.54% | 0.00 |
| 2025-07-15 | 49.06 | 49.78 | 0.08 | 0.16% | 49.06 | 50.77 | 39591 | 19775.20 | 4.54% | 0.00 |
| 2025-07-14 | 47.90 | 49.70 | 3.20 | 6.88% | 47.70 | 50.65 | 54993 | 27107.17 | 6.31% | 0.00 |
| 2025-07-11 | 46.62 | 46.50 | 0.00 | 0.00% | 46.09 | 47.30 | 18926 | 8812.57 | 2.17% | 0.00 |
| 2025-07-10 | 47.35 | 46.50 | -0.60 | -1.27% | 45.87 | 47.50 | 33438 | 15525.21 | 3.84% | 0.00 |
| 2025-07-09 | 44.20 | 47.10 | 3.14 | 7.14% | 44.14 | 47.55 | 45751 | 21122.71 | 5.25% | 0.00 |
| 2025-07-08 | 43.19 | 43.96 | 0.77 | 1.78% | 42.80 | 44.81 | 24868 | 10955.86 | 2.85% | 0.00 |
| 2025-07-07 | 44.60 | 43.19 | -1.41 | -3.16% | 42.96 | 44.60 | 23474 | 10225.15 | 2.69% | 0.00 |
| 2025-07-04 | 45.44 | 44.60 | -1.29 | -2.81% | 44.33 | 45.80 | 27937 | 12546.99 | 3.21% | 0.00 |
华锐精密(688059)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。
