| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 34.85 | 34.80 | -0.08 | -0.23% | 34.26 | 35.52 | 17227 | 5997.80 | 2.03% | 0.00 |
| 2025-11-05 | 33.60 | 34.88 | 1.23 | 3.66% | 33.48 | 35.28 | 19766 | 6820.17 | 2.33% | 0.00 |
| 2025-11-04 | 34.96 | 33.65 | -1.31 | -3.75% | 33.40 | 35.30 | 18849 | 6390.77 | 2.22% | 0.00 |
| 2025-11-03 | 35.62 | 34.96 | -0.07 | -0.20% | 34.23 | 35.70 | 16063 | 5607.14 | 1.89% | 0.00 |
| 2025-10-31 | 34.17 | 35.03 | 0.14 | 0.40% | 34.14 | 35.86 | 24043 | 8436.10 | 2.84% | 0.00 |
| 2025-10-30 | 35.31 | 34.89 | -0.59 | -1.66% | 34.88 | 35.68 | 13609 | 4785.18 | 1.60% | 0.00 |
| 2025-10-29 | 36.55 | 35.48 | -0.89 | -2.45% | 35.03 | 36.55 | 16178 | 5745.56 | 1.91% | 0.00 |
| 2025-10-28 | 36.23 | 36.37 | 0.09 | 0.25% | 36.01 | 36.98 | 13767 | 5030.61 | 1.62% | 0.00 |
| 2025-10-27 | 36.76 | 36.28 | 0.28 | 0.78% | 35.50 | 36.76 | 15844 | 5723.24 | 1.87% | 0.00 |
| 2025-10-24 | 34.97 | 36.00 | 1.20 | 3.45% | 34.82 | 36.08 | 14932 | 5307.31 | 1.76% | 0.00 |
| 2025-10-23 | 35.09 | 34.80 | -0.17 | -0.49% | 34.18 | 35.09 | 10926 | 3766.86 | 1.29% | 0.00 |
| 2025-10-22 | 35.13 | 34.97 | -0.16 | -0.46% | 34.88 | 35.52 | 11991 | 4215.36 | 1.41% | 0.00 |
| 2025-10-21 | 35.21 | 35.13 | 0.01 | 0.03% | 34.49 | 35.65 | 14892 | 5208.30 | 1.76% | 0.00 |
| 2025-10-20 | 35.25 | 35.12 | 1.11 | 3.26% | 34.66 | 36.26 | 18474 | 6517.45 | 2.18% | 0.00 |
| 2025-10-17 | 35.60 | 34.01 | -1.40 | -3.95% | 34.00 | 35.60 | 17123 | 5942.47 | 2.02% | 0.00 |
| 2025-10-16 | 36.60 | 35.41 | -0.94 | -2.59% | 35.36 | 36.69 | 15468 | 5521.87 | 1.82% | 0.00 |
| 2025-10-15 | 35.30 | 36.35 | 0.37 | 1.03% | 34.90 | 36.42 | 27692 | 9905.18 | 3.27% | 0.00 |
| 2025-10-14 | 38.62 | 35.98 | -2.64 | -6.84% | 35.80 | 40.36 | 47071 | 17697.21 | 5.55% | 0.00 |
| 2025-10-13 | 39.00 | 38.62 | -2.38 | -5.80% | 38.00 | 40.34 | 33980 | 13213.58 | 4.01% | 0.00 |
| 2025-10-10 | 43.75 | 41.00 | -2.58 | -5.92% | 40.82 | 43.90 | 23182 | 9737.36 | 2.73% | 0.00 |
| 2025-10-09 | 44.07 | 43.58 | -0.71 | -1.60% | 43.11 | 44.48 | 22669 | 9895.42 | 2.67% | 0.00 |
| 2025-09-30 | 44.33 | 44.29 | -0.81 | -1.80% | 44.00 | 45.79 | 31825 | 14256.17 | 3.75% | 0.00 |
| 2025-09-29 | 43.00 | 45.10 | 2.11 | 4.91% | 42.50 | 45.91 | 51011 | 22768.05 | 6.02% | 0.00 |
| 2025-09-26 | 43.37 | 42.99 | -0.81 | -1.85% | 42.42 | 45.72 | 50260 | 22241.85 | 5.93% | 0.00 |
| 2025-09-25 | 41.10 | 43.80 | 2.49 | 6.03% | 40.67 | 44.20 | 43984 | 18737.04 | 5.19% | 0.00 |
| 2025-09-24 | 40.53 | 41.31 | 0.43 | 1.05% | 40.05 | 41.31 | 29997 | 12194.35 | 3.54% | 0.00 |
| 2025-09-23 | 41.90 | 40.88 | -1.10 | -2.62% | 39.50 | 42.18 | 31343 | 12689.20 | 3.70% | 0.00 |
| 2025-09-22 | 42.00 | 41.98 | -0.22 | -0.52% | 41.46 | 42.82 | 24372 | 10240.40 | 2.87% | 0.00 |
| 2025-09-19 | 43.37 | 42.20 | -1.65 | -3.76% | 42.06 | 43.85 | 34711 | 14845.82 | 4.09% | 0.00 |
| 2025-09-18 | 46.00 | 43.85 | -2.93 | -6.26% | 42.83 | 47.77 | 61668 | 27880.05 | 7.27% | 0.00 |
| 2025-09-17 | 42.01 | 46.78 | 5.19 | 12.48% | 41.66 | 47.60 | 88416 | 39752.27 | 10.43% | 0.00 |
| 2025-09-16 | 39.50 | 41.59 | 2.38 | 6.07% | 39.32 | 42.48 | 55265 | 22895.02 | 6.52% | 0.00 |
| 2025-09-15 | 38.22 | 39.21 | 0.70 | 1.82% | 38.22 | 40.38 | 26742 | 10561.19 | 3.15% | 0.00 |
| 2025-09-12 | 39.40 | 38.51 | -0.99 | -2.51% | 38.33 | 39.65 | 23449 | 9111.94 | 2.77% | 0.00 |
| 2025-09-11 | 38.76 | 39.50 | 0.67 | 1.73% | 37.80 | 39.56 | 32395 | 12568.91 | 3.82% | 0.00 |
| 2025-09-10 | 39.29 | 38.83 | -0.18 | -0.46% | 38.70 | 39.85 | 19614 | 7679.51 | 2.31% | 0.00 |
| 2025-09-09 | 40.03 | 39.01 | -1.24 | -3.08% | 38.82 | 40.50 | 21017 | 8312.83 | 2.48% | 0.00 |
| 2025-09-08 | 39.80 | 40.25 | 0.96 | 2.44% | 39.41 | 41.08 | 29731 | 11959.69 | 3.51% | 0.00 |
| 2025-09-05 | 39.20 | 39.29 | 0.09 | 0.23% | 38.89 | 40.38 | 28418 | 11215.21 | 3.35% | 0.00 |
| 2025-09-04 | 40.60 | 39.20 | -1.25 | -3.09% | 38.06 | 41.88 | 34049 | 13623.51 | 4.02% | 0.00 |
| 2025-09-03 | 42.30 | 40.45 | -2.04 | -4.80% | 40.25 | 43.11 | 37435 | 15586.46 | 4.42% | 0.00 |
| 2025-09-02 | 40.16 | 42.49 | 2.41 | 6.01% | 38.60 | 43.48 | 72603 | 29910.03 | 8.56% | 0.00 |
| 2025-09-01 | 40.83 | 40.08 | -0.78 | -1.91% | 39.93 | 41.36 | 29378 | 11859.30 | 3.46% | 0.00 |
| 2025-08-29 | 41.15 | 40.86 | -0.13 | -0.32% | 40.10 | 42.10 | 41999 | 17182.28 | 4.95% | 0.00 |
| 2025-08-28 | 42.74 | 40.99 | -1.62 | -3.80% | 40.34 | 43.18 | 51332 | 21333.89 | 6.05% | 0.00 |
| 2025-08-27 | 44.80 | 42.61 | -2.32 | -5.16% | 42.60 | 45.24 | 45620 | 20125.57 | 5.38% | 0.00 |
| 2025-08-26 | 45.34 | 44.93 | -0.57 | -1.25% | 44.83 | 45.75 | 24584 | 11119.56 | 2.90% | 0.00 |
| 2025-08-25 | 46.14 | 45.50 | -0.62 | -1.34% | 45.00 | 47.15 | 35164 | 16158.90 | 4.15% | 0.00 |
| 2025-08-22 | 45.63 | 46.12 | 0.21 | 0.46% | 45.63 | 46.93 | 27911 | 12937.86 | 3.29% | 0.10 |
| 2025-08-21 | 47.96 | 45.91 | -1.44 | -3.04% | 45.00 | 47.96 | 31782 | 14745.75 | 3.75% | 4.00 |
| 2025-08-20 | 47.70 | 47.35 | -0.70 | -1.46% | 46.66 | 48.00 | 20563 | 9684.44 | 2.43% | 0.00 |
| 2025-08-19 | 48.00 | 48.05 | 0.44 | 0.92% | 46.73 | 49.44 | 30187 | 14454.94 | 3.56% | 0.00 |
| 2025-08-18 | 48.53 | 47.61 | -0.47 | -0.98% | 47.40 | 48.90 | 34912 | 16743.13 | 4.12% | 0.00 |
| 2025-08-15 | 47.09 | 48.08 | 0.12 | 0.25% | 47.09 | 49.39 | 31326 | 15222.54 | 3.69% | 0.00 |
| 2025-08-14 | 49.00 | 47.96 | -0.84 | -1.72% | 47.45 | 49.95 | 28950 | 14043.22 | 3.41% | 0.00 |
| 2025-08-13 | 47.80 | 48.80 | 1.26 | 2.65% | 47.00 | 49.20 | 37082 | 17806.40 | 4.37% | 0.00 |
| 2025-08-12 | 49.04 | 47.54 | -1.58 | -3.22% | 46.20 | 49.86 | 45462 | 21574.01 | 5.36% | 0.00 |
| 2025-08-11 | 49.00 | 49.12 | -0.97 | -1.94% | 48.51 | 50.07 | 33404 | 16472.19 | 3.94% | 0.00 |
| 2025-08-08 | 48.70 | 50.09 | 0.88 | 1.79% | 47.94 | 51.95 | 52229 | 26232.37 | 6.16% | 0.00 |
| 2025-08-07 | 51.00 | 49.21 | 1.52 | 3.19% | 47.98 | 55.49 | 95449 | 49127.57 | 11.26% | 0.00 |
| 2025-08-06 | 45.62 | 47.69 | 1.60 | 3.47% | 45.20 | 48.38 | 39028 | 18322.51 | 4.60% | 0.00 |
| 2025-08-05 | 46.00 | 46.09 | -0.36 | -0.78% | 45.02 | 47.53 | 28222 | 12975.96 | 3.33% | 0.00 |
| 2025-08-04 | 43.00 | 46.45 | 3.06 | 7.05% | 42.60 | 46.50 | 31252 | 13957.17 | 3.69% | 0.00 |
| 2025-08-01 | 43.80 | 43.39 | -0.48 | -1.09% | 43.19 | 45.45 | 26056 | 11486.28 | 3.07% | 0.00 |
| 2025-07-31 | 44.34 | 43.87 | -1.19 | -2.64% | 43.60 | 46.11 | 27655 | 12351.54 | 3.26% | 0.00 |
| 2025-07-30 | 44.70 | 45.06 | 0.31 | 0.69% | 43.00 | 45.13 | 30889 | 13669.34 | 3.64% | 0.00 |
| 2025-07-29 | 45.19 | 44.75 | -0.44 | -0.97% | 43.99 | 46.25 | 29458 | 13320.83 | 3.47% | 0.00 |
| 2025-07-28 | 45.40 | 45.19 | 0.82 | 1.85% | 43.50 | 46.20 | 50130 | 22525.17 | 5.91% | 0.00 |
| 2025-07-25 | 42.80 | 44.37 | 1.07 | 2.47% | 42.00 | 44.50 | 29918 | 12941.17 | 3.53% | 0.00 |
| 2025-07-24 | 42.20 | 43.30 | 1.08 | 2.56% | 41.81 | 44.83 | 51156 | 22421.69 | 6.03% | 0.00 |
| 2025-07-23 | 40.60 | 42.22 | 2.18 | 5.44% | 40.07 | 43.48 | 59251 | 24913.00 | 6.99% | 0.00 |
| 2025-07-22 | 40.35 | 40.04 | -0.14 | -0.35% | 39.44 | 40.71 | 28454 | 11380.59 | 3.36% | 0.00 |
| 2025-07-21 | 39.63 | 40.18 | 0.46 | 1.16% | 38.51 | 40.44 | 45837 | 18086.19 | 5.41% | 0.00 |
| 2025-07-18 | 39.02 | 39.72 | 0.70 | 1.79% | 38.21 | 40.33 | 50425 | 19918.05 | 5.95% | 0.00 |
| 2025-07-17 | 37.23 | 39.02 | 2.33 | 6.35% | 36.40 | 39.03 | 45646 | 17443.86 | 5.38% | 0.00 |
| 2025-07-16 | 34.47 | 36.69 | 2.31 | 6.72% | 33.90 | 37.38 | 34205 | 12366.48 | 4.03% | 0.00 |
| 2025-07-15 | 34.29 | 34.38 | 0.09 | 0.26% | 33.61 | 34.56 | 10015 | 3413.33 | 1.18% | 0.00 |
| 2025-07-14 | 33.82 | 34.29 | 0.80 | 2.39% | 33.32 | 34.87 | 19861 | 6811.21 | 2.34% | 0.00 |
| 2025-07-11 | 33.01 | 33.49 | 0.50 | 1.52% | 32.62 | 33.90 | 12144 | 4039.51 | 1.43% | 0.00 |
| 2025-07-10 | 34.40 | 32.99 | -1.17 | -3.43% | 32.88 | 34.40 | 17412 | 5790.26 | 2.05% | 0.00 |
华依科技(688071)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。
