| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 56.57 | 56.19 | -0.43 | -0.76% | 55.68 | 56.81 | 3909 | 2199.55 | 0.63% | 0.00 |
| 2025-04-21 | 55.78 | 56.62 | 1.12 | 2.02% | 55.07 | 56.95 | 4585 | 2584.69 | 0.74% | 0.00 |
| 2025-04-18 | 55.10 | 55.50 | 0.20 | 0.36% | 54.51 | 55.98 | 5154 | 2849.78 | 0.83% | 0.00 |
| 2025-04-17 | 53.51 | 55.30 | 1.12 | 2.07% | 53.50 | 55.90 | 5342 | 2951.85 | 0.86% | 0.00 |
| 2025-04-16 | 55.02 | 54.18 | -1.71 | -3.06% | 53.40 | 56.12 | 8168 | 4451.66 | 1.31% | 0.00 |
| 2025-04-15 | 57.08 | 55.89 | -1.82 | -3.15% | 55.15 | 57.72 | 11595 | 6482.97 | 1.86% | 0.00 |
| 2025-04-14 | 58.10 | 57.71 | 0.09 | 0.16% | 57.58 | 59.00 | 10748 | 6251.23 | 1.73% | 0.00 |
| 2025-04-11 | 56.87 | 57.62 | -0.20 | -0.35% | 56.87 | 58.77 | 13845 | 8029.27 | 2.22% | 0.00 |
| 2025-04-10 | 55.41 | 57.82 | 3.24 | 5.94% | 55.39 | 58.49 | 14815 | 8535.78 | 2.38% | 0.00 |
| 2025-04-09 | 51.00 | 54.58 | 3.58 | 7.02% | 48.44 | 55.13 | 24732 | 13004.53 | 3.97% | 0.00 |
| 2025-04-08 | 53.00 | 51.00 | -0.21 | -0.41% | 49.50 | 54.80 | 22256 | 11461.49 | 3.57% | 0.00 |
| 2025-04-07 | 60.80 | 51.21 | -11.74 | -18.65% | 50.50 | 60.80 | 24423 | 13346.33 | 3.92% | 0.00 |
| 2025-04-03 | 61.48 | 62.95 | 0.81 | 1.30% | 60.92 | 62.95 | 7930 | 4933.44 | 1.27% | 0.00 |
| 2025-04-02 | 62.09 | 62.14 | -0.38 | -0.61% | 62.00 | 63.89 | 7245 | 4554.51 | 1.16% | 0.00 |
| 2025-04-01 | 61.15 | 62.52 | 1.48 | 2.42% | 60.99 | 63.79 | 12665 | 7947.94 | 2.03% | 0.00 |
| 2025-03-31 | 62.01 | 61.04 | -1.79 | -2.85% | 59.00 | 63.17 | 21477 | 12986.32 | 3.45% | 0.00 |
| 2025-03-28 | 62.00 | 62.83 | 0.53 | 0.85% | 62.00 | 63.08 | 8343 | 5229.24 | 1.34% | 0.00 |
| 2025-03-27 | 64.01 | 62.30 | -1.76 | -2.75% | 62.20 | 64.45 | 12865 | 8131.15 | 2.07% | 0.00 |
| 2025-03-26 | 63.30 | 64.06 | 0.26 | 0.41% | 63.11 | 65.18 | 11842 | 7622.19 | 1.90% | 0.00 |
| 2025-03-25 | 63.38 | 63.80 | -0.10 | -0.16% | 63.01 | 65.29 | 7650 | 4894.21 | 1.23% | 0.00 |
| 2025-03-24 | 64.16 | 63.90 | -0.57 | -0.88% | 62.50 | 65.55 | 14430 | 9243.56 | 2.32% | 0.00 |
| 2025-03-21 | 67.21 | 64.47 | -3.43 | -5.05% | 63.89 | 67.87 | 23642 | 15344.46 | 3.80% | 0.00 |
| 2025-03-20 | 68.05 | 67.90 | 0.90 | 1.34% | 66.50 | 71.29 | 28979 | 19881.85 | 4.65% | 0.00 |
| 2025-03-19 | 69.44 | 67.00 | -1.70 | -2.47% | 66.30 | 70.03 | 23770 | 16063.63 | 3.82% | 0.00 |
| 2025-03-18 | 73.30 | 68.70 | -3.68 | -5.08% | 67.52 | 73.30 | 33845 | 23537.95 | 5.44% | 0.00 |
| 2025-03-17 | 70.61 | 72.38 | 1.77 | 2.51% | 69.20 | 73.37 | 31703 | 22619.56 | 5.09% | 0.00 |
| 2025-03-14 | 67.85 | 70.61 | 2.75 | 4.05% | 65.81 | 70.98 | 29545 | 20102.85 | 4.75% | 0.00 |
| 2025-03-13 | 68.12 | 67.86 | -0.25 | -0.37% | 65.88 | 70.47 | 21102 | 14347.75 | 3.39% | 0.00 |
| 2025-03-12 | 65.58 | 68.11 | 3.08 | 4.74% | 65.58 | 71.80 | 33410 | 22867.58 | 5.37% | 0.00 |
| 2025-03-11 | 62.98 | 65.03 | 1.62 | 2.55% | 62.20 | 65.10 | 18039 | 11590.37 | 2.90% | 0.00 |
| 2025-03-10 | 61.66 | 63.41 | 1.74 | 2.82% | 61.31 | 63.66 | 16865 | 10564.44 | 2.71% | 0.00 |
| 2025-03-07 | 61.87 | 61.67 | -0.10 | -0.16% | 60.60 | 62.99 | 14588 | 9046.38 | 2.34% | 0.00 |
| 2025-03-06 | 61.78 | 61.77 | 0.87 | 1.43% | 60.50 | 62.34 | 14913 | 9173.29 | 2.40% | 0.00 |
| 2025-03-05 | 59.58 | 60.90 | 1.30 | 2.18% | 59.10 | 61.66 | 14289 | 8627.68 | 2.30% | 0.00 |
| 2025-03-04 | 58.10 | 59.60 | 1.20 | 2.05% | 57.97 | 60.88 | 16324 | 9720.87 | 2.62% | 0.00 |
| 2025-03-03 | 61.40 | 58.40 | -3.80 | -6.11% | 56.74 | 62.54 | 26747 | 15985.53 | 4.30% | 0.00 |
| 2025-02-28 | 62.70 | 62.20 | -2.69 | -4.15% | 60.67 | 64.39 | 25019 | 15611.07 | 4.02% | 0.00 |
| 2025-02-27 | 64.44 | 64.89 | 0.03 | 0.05% | 62.50 | 69.55 | 34012 | 22165.96 | 5.46% | 0.00 |
| 2025-02-26 | 59.94 | 64.86 | 5.19 | 8.70% | 58.82 | 66.60 | 39004 | 24497.71 | 6.27% | 3.00 |
| 2025-02-25 | 58.00 | 59.67 | 1.09 | 1.86% | 57.43 | 60.84 | 27464 | 16251.78 | 4.41% | 0.00 |
| 2025-02-24 | 63.00 | 58.58 | -5.02 | -7.89% | 56.92 | 63.00 | 42620 | 25015.94 | 6.85% | 0.00 |
| 2025-02-21 | 61.90 | 63.60 | 2.22 | 3.62% | 59.07 | 63.60 | 53510 | 32745.77 | 8.60% | 0.00 |
| 2025-02-20 | 53.30 | 61.38 | 10.23 | 20.00% | 53.00 | 61.38 | 63332 | 36839.86 | 10.17% | 0.00 |
| 2025-02-19 | 47.14 | 51.15 | 4.01 | 8.51% | 47.02 | 51.55 | 25785 | 12919.61 | 4.14% | 0.00 |
| 2025-02-18 | 48.02 | 47.14 | -0.85 | -1.77% | 47.00 | 48.85 | 8241 | 3959.62 | 1.32% | 0.00 |
| 2025-02-17 | 47.43 | 47.99 | 0.80 | 1.70% | 46.96 | 48.49 | 6251 | 2997.04 | 1.00% | 0.00 |
| 2025-02-14 | 47.50 | 47.19 | -0.24 | -0.51% | 47.06 | 48.24 | 6492 | 3087.68 | 1.04% | 0.00 |
| 2025-02-13 | 48.58 | 47.43 | -1.16 | -2.39% | 47.43 | 48.88 | 7164 | 3439.66 | 1.15% | 0.00 |
| 2025-02-12 | 48.53 | 48.59 | 0.01 | 0.02% | 48.14 | 48.85 | 6090 | 2949.13 | 0.98% | 0.00 |
| 2025-02-11 | 49.00 | 48.58 | -0.46 | -0.94% | 48.21 | 49.39 | 5774 | 2802.78 | 0.93% | 0.00 |
| 2025-02-10 | 47.62 | 49.04 | 1.54 | 3.24% | 47.39 | 49.29 | 12074 | 5878.73 | 1.94% | 0.00 |
| 2025-02-07 | 47.24 | 47.50 | 0.25 | 0.53% | 46.60 | 48.43 | 9992 | 4747.31 | 1.61% | 0.00 |
| 2025-02-06 | 46.43 | 47.25 | 0.62 | 1.33% | 46.25 | 47.53 | 6394 | 3010.20 | 1.03% | 0.00 |
| 2025-02-05 | 48.27 | 46.63 | -0.92 | -1.93% | 46.40 | 48.27 | 10670 | 4999.89 | 1.71% | 0.00 |
| 2025-01-27 | 47.59 | 47.55 | 0.55 | 1.17% | 46.40 | 48.32 | 10905 | 5198.90 | 1.75% | 0.00 |
| 2025-01-24 | 47.13 | 47.00 | -0.62 | -1.30% | 46.31 | 47.56 | 7991 | 3752.37 | 1.28% | 0.00 |
| 2025-01-23 | 47.40 | 47.62 | 0.22 | 0.46% | 47.01 | 48.30 | 14039 | 6669.60 | 2.26% | 0.00 |
| 2025-01-22 | 44.60 | 47.40 | 2.80 | 6.28% | 44.32 | 48.50 | 29092 | 13759.87 | 4.67% | 0.00 |
| 2025-01-21 | 43.62 | 44.60 | 1.09 | 2.51% | 43.04 | 45.00 | 10284 | 4512.83 | 1.65% | 0.00 |
| 2025-01-20 | 42.98 | 43.51 | 1.02 | 2.40% | 42.98 | 44.00 | 12573 | 5469.57 | 2.02% | 0.00 |
| 2025-01-17 | 41.20 | 42.49 | 1.04 | 2.51% | 41.20 | 43.18 | 10548 | 4460.90 | 1.69% | 0.00 |
| 2025-01-16 | 41.07 | 41.45 | 0.17 | 0.41% | 40.85 | 42.01 | 6629 | 2752.21 | 1.06% | 0.00 |
| 2025-01-15 | 42.33 | 41.28 | -1.09 | -2.57% | 41.21 | 42.50 | 10723 | 4466.76 | 1.72% | 0.00 |
| 2025-01-14 | 41.34 | 42.37 | 1.71 | 4.21% | 40.70 | 42.37 | 9206 | 3845.23 | 1.48% | 0.00 |
| 2025-01-13 | 39.80 | 40.66 | 0.44 | 1.09% | 39.70 | 40.88 | 5253 | 2121.12 | 0.84% | 0.00 |
| 2025-01-10 | 41.10 | 40.22 | -1.02 | -2.47% | 40.22 | 41.48 | 5711 | 2330.95 | 0.92% | 0.00 |
| 2025-01-09 | 41.00 | 41.24 | -0.30 | -0.72% | 41.00 | 41.90 | 4919 | 2035.37 | 0.79% | 0.00 |
| 2025-01-08 | 41.81 | 41.54 | -0.36 | -0.86% | 40.39 | 41.98 | 6106 | 2518.70 | 0.98% | 0.00 |
| 2025-01-07 | 41.09 | 41.90 | 0.64 | 1.55% | 40.90 | 42.18 | 6124 | 2542.30 | 0.98% | 0.00 |
| 2025-01-06 | 41.70 | 41.26 | -0.53 | -1.27% | 40.72 | 42.00 | 6773 | 2796.48 | 1.09% | 0.00 |
| 2025-01-03 | 42.60 | 41.79 | -0.81 | -1.90% | 41.10 | 43.00 | 9917 | 4144.35 | 1.59% | 0.00 |
| 2025-01-02 | 44.65 | 42.60 | -2.10 | -4.70% | 42.00 | 44.72 | 11555 | 5028.76 | 1.87% | 0.00 |
| 2024-12-31 | 46.15 | 44.70 | -1.36 | -2.95% | 44.57 | 46.25 | 8544 | 3867.33 | 1.38% | 0.00 |
| 2024-12-30 | 46.80 | 46.06 | -0.74 | -1.58% | 46.00 | 46.98 | 6330 | 2931.84 | 1.02% | 0.00 |
| 2024-12-27 | 47.58 | 46.80 | -0.61 | -1.29% | 46.61 | 47.86 | 8400 | 3964.88 | 1.36% | 0.00 |
| 2024-12-26 | 46.83 | 47.41 | 0.58 | 1.24% | 46.27 | 47.93 | 8044 | 3821.13 | 1.30% | 0.00 |
| 2024-12-25 | 47.75 | 46.83 | -0.90 | -1.89% | 45.61 | 47.75 | 9745 | 4548.01 | 1.58% | 0.00 |
| 2024-12-24 | 47.18 | 47.73 | 0.65 | 1.38% | 46.70 | 47.88 | 7157 | 3388.97 | 1.16% | 0.00 |
| 2024-12-23 | 50.58 | 47.08 | -3.50 | -6.92% | 46.82 | 50.59 | 13807 | 6711.55 | 2.23% | 0.00 |
| 2024-12-20 | 49.00 | 50.58 | 1.63 | 3.33% | 48.93 | 51.98 | 17033 | 8634.60 | 2.75% | 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。
