| 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 | 66.80 | 65.93 | -1.75 | -2.59% | 65.72 | 67.43 | 33824 | 22383.35 | 0.82% | 0.00 |
| 2025-11-05 | 67.90 | 67.68 | -0.63 | -0.92% | 67.50 | 70.44 | 31274 | 21445.81 | 0.75% | 0.00 |
| 2025-11-04 | 68.78 | 68.31 | -0.47 | -0.68% | 67.60 | 68.78 | 27772 | 18917.77 | 0.67% | 0.00 |
| 2025-11-03 | 67.33 | 68.78 | 2.85 | 4.32% | 67.33 | 70.90 | 72535 | 50055.42 | 1.75% | 0.00 |
| 2025-10-31 | 65.57 | 65.93 | 0.94 | 1.45% | 65.10 | 66.75 | 32187 | 21285.77 | 0.78% | 0.00 |
| 2025-10-30 | 65.00 | 64.99 | -0.13 | -0.20% | 64.50 | 66.13 | 26984 | 17652.24 | 0.65% | 0.00 |
| 2025-10-29 | 65.88 | 65.12 | -0.44 | -0.67% | 63.50 | 65.93 | 40426 | 26194.12 | 0.98% | 0.00 |
| 2025-10-28 | 66.93 | 65.56 | -1.37 | -2.05% | 65.30 | 67.40 | 35872 | 23793.10 | 0.87% | 0.00 |
| 2025-10-27 | 66.79 | 66.93 | 0.24 | 0.36% | 66.23 | 67.90 | 30228 | 20238.86 | 0.73% | 0.00 |
| 2025-10-24 | 68.21 | 66.69 | -1.16 | -1.71% | 66.65 | 68.47 | 31033 | 20846.81 | 0.75% | 0.00 |
| 2025-10-23 | 68.58 | 67.85 | -0.94 | -1.37% | 66.88 | 68.90 | 22175 | 15008.34 | 0.54% | 0.00 |
| 2025-10-22 | 69.20 | 68.79 | -0.52 | -0.75% | 67.90 | 69.21 | 22884 | 15668.23 | 0.55% | 0.00 |
| 2025-10-21 | 66.53 | 69.31 | 2.84 | 4.27% | 66.33 | 69.68 | 44853 | 30753.74 | 1.08% | 0.00 |
| 2025-10-20 | 66.88 | 66.47 | -0.30 | -0.45% | 65.83 | 67.30 | 28184 | 18726.49 | 0.68% | 0.00 |
| 2025-10-17 | 67.77 | 66.77 | -0.83 | -1.23% | 66.73 | 68.37 | 29520 | 19915.92 | 0.71% | 0.00 |
| 2025-10-16 | 68.67 | 67.60 | -0.97 | -1.41% | 67.44 | 69.44 | 32991 | 22555.05 | 0.80% | 0.00 |
| 2025-10-15 | 70.59 | 68.57 | -2.07 | -2.93% | 68.00 | 70.59 | 52386 | 36095.56 | 1.27% | 0.00 |
| 2025-10-14 | 71.37 | 70.64 | -1.71 | -2.36% | 70.48 | 72.82 | 58327 | 41726.09 | 1.41% | 0.00 |
| 2025-10-13 | 71.25 | 72.35 | 3.44 | 4.99% | 71.00 | 75.08 | 89258 | 65019.59 | 2.16% | 0.00 |
| 2025-10-10 | 71.06 | 68.91 | -2.40 | -3.37% | 68.76 | 71.06 | 34806 | 24222.77 | 0.84% | 0.00 |
| 2025-10-09 | 68.71 | 71.31 | 2.14 | 3.09% | 68.51 | 71.40 | 38930 | 27315.06 | 0.94% | 0.00 |
| 2025-09-30 | 67.04 | 69.17 | 2.16 | 3.22% | 67.04 | 70.30 | 40478 | 27956.94 | 0.98% | 0.00 |
| 2025-09-29 | 67.07 | 67.01 | -0.09 | -0.13% | 65.80 | 67.84 | 26130 | 17457.61 | 0.63% | 0.00 |
| 2025-09-26 | 67.71 | 67.10 | -0.83 | -1.22% | 67.06 | 69.18 | 27486 | 18625.64 | 0.67% | 0.00 |
| 2025-09-25 | 67.15 | 67.93 | 0.78 | 1.16% | 66.73 | 68.68 | 29693 | 20178.10 | 0.72% | 0.00 |
| 2025-09-24 | 65.97 | 67.15 | 1.24 | 1.88% | 65.21 | 67.25 | 29138 | 19331.12 | 0.71% | 0.00 |
| 2025-09-23 | 67.06 | 65.91 | -1.35 | -2.01% | 64.70 | 68.16 | 36624 | 24121.58 | 0.89% | 0.00 |
| 2025-09-22 | 66.90 | 67.26 | 0.22 | 0.33% | 66.24 | 67.82 | 28693 | 19229.56 | 0.69% | 0.00 |
| 2025-09-19 | 68.86 | 67.04 | -1.19 | -1.74% | 67.00 | 71.40 | 58301 | 40161.06 | 1.41% | 0.00 |
| 2025-09-18 | 68.90 | 68.23 | -0.92 | -1.33% | 67.47 | 70.40 | 45971 | 31774.77 | 1.11% | 0.00 |
| 2025-09-17 | 70.40 | 69.15 | -1.25 | -1.78% | 68.85 | 70.50 | 29240 | 20318.18 | 0.71% | 0.00 |
| 2025-09-16 | 70.31 | 70.40 | 0.19 | 0.27% | 68.78 | 70.93 | 33332 | 23276.37 | 0.81% | 0.00 |
| 2025-09-15 | 71.60 | 70.21 | -1.19 | -1.67% | 69.42 | 71.80 | 44476 | 31237.80 | 1.08% | 0.00 |
| 2025-09-12 | 70.51 | 71.40 | 1.20 | 1.71% | 70.41 | 74.21 | 72276 | 52449.58 | 1.75% | 0.00 |
| 2025-09-11 | 68.00 | 70.20 | 1.59 | 2.32% | 67.36 | 70.37 | 39963 | 27668.80 | 0.97% | 0.00 |
| 2025-09-10 | 69.60 | 68.61 | -0.89 | -1.28% | 68.50 | 69.90 | 27504 | 18978.02 | 0.67% | 0.00 |
| 2025-09-09 | 71.63 | 69.50 | -2.21 | -3.08% | 68.88 | 71.71 | 44416 | 31108.66 | 1.08% | 0.00 |
| 2025-09-08 | 66.50 | 71.71 | 4.86 | 7.27% | 66.50 | 74.15 | 94601 | 67767.11 | 4.44% | 0.00 |
| 2025-09-05 | 65.88 | 66.85 | 1.05 | 1.60% | 65.42 | 67.09 | 31952 | 21144.97 | 1.50% | 0.00 |
| 2025-09-04 | 67.52 | 65.80 | -1.89 | -2.79% | 64.84 | 68.83 | 39115 | 26128.66 | 1.84% | 0.00 |
| 2025-09-03 | 69.80 | 67.69 | -1.67 | -2.41% | 67.38 | 69.92 | 37008 | 25271.31 | 1.74% | 0.00 |
| 2025-09-02 | 70.50 | 69.36 | -1.14 | -1.62% | 68.00 | 70.98 | 51232 | 35518.76 | 2.41% | 0.00 |
| 2025-09-01 | 71.64 | 70.50 | -1.12 | -1.56% | 69.50 | 72.70 | 49373 | 34915.50 | 2.32% | 0.00 |
| 2025-08-29 | 72.21 | 71.62 | -0.17 | -0.24% | 70.00 | 72.47 | 47115 | 33573.77 | 2.21% | 0.00 |
| 2025-08-28 | 72.00 | 71.79 | -0.71 | -0.98% | 69.40 | 73.24 | 64126 | 45823.59 | 3.01% | 0.00 |
| 2025-08-27 | 75.45 | 72.50 | -1.55 | -2.09% | 72.50 | 77.23 | 69971 | 52423.98 | 3.29% | 0.00 |
| 2025-08-26 | 74.58 | 74.05 | -0.25 | -0.34% | 73.52 | 76.38 | 54161 | 40511.72 | 2.54% | 0.00 |
| 2025-08-25 | 74.00 | 74.30 | -0.33 | -0.44% | 72.27 | 76.50 | 84898 | 62980.12 | 3.99% | 6.00 |
| 2025-08-22 | 69.70 | 74.63 | 4.63 | 6.61% | 69.52 | 76.28 | 83146 | 60857.90 | 3.90% | 0.00 |
| 2025-08-21 | 69.90 | 70.00 | 0.08 | 0.11% | 69.47 | 71.53 | 38744 | 27284.68 | 1.82% | 0.00 |
| 2025-08-20 | 69.60 | 69.92 | 0.32 | 0.46% | 68.00 | 70.23 | 44819 | 30971.93 | 2.10% | 0.00 |
| 2025-08-19 | 71.13 | 69.60 | -1.53 | -2.15% | 69.52 | 71.99 | 43475 | 30591.22 | 2.04% | 0.00 |
| 2025-08-18 | 71.10 | 71.13 | 0.03 | 0.04% | 69.76 | 71.36 | 47623 | 33597.72 | 2.24% | 0.00 |
| 2025-08-15 | 67.81 | 71.10 | 3.29 | 4.85% | 67.60 | 71.50 | 60753 | 42563.04 | 2.85% | 0.00 |
| 2025-08-14 | 70.68 | 67.81 | -2.41 | -3.43% | 67.81 | 71.68 | 43753 | 30298.17 | 2.05% | 0.00 |
| 2025-08-13 | 71.50 | 70.22 | -0.66 | -0.93% | 69.97 | 71.50 | 39003 | 27508.54 | 1.83% | 0.00 |
| 2025-08-12 | 71.94 | 70.88 | -1.38 | -1.91% | 70.80 | 72.83 | 38476 | 27432.77 | 1.81% | 0.00 |
| 2025-08-11 | 69.64 | 72.26 | 2.97 | 4.29% | 68.88 | 72.40 | 53105 | 37775.41 | 2.49% | 0.00 |
| 2025-08-08 | 71.30 | 69.29 | -1.65 | -2.33% | 68.69 | 71.88 | 52266 | 36657.88 | 2.45% | 3.33 |
| 2025-08-07 | 68.01 | 70.94 | 2.79 | 4.09% | 67.98 | 73.80 | 73104 | 52439.53 | 3.43% | 34.00 |
| 2025-08-06 | 67.62 | 68.15 | 0.39 | 0.58% | 67.02 | 68.63 | 34787 | 23589.54 | 1.63% | 9.78 |
| 2025-08-05 | 68.51 | 67.76 | -0.79 | -1.15% | 67.19 | 69.35 | 31023 | 21100.63 | 1.46% | 0.00 |
| 2025-08-04 | 68.38 | 68.55 | -0.45 | -0.65% | 65.90 | 68.90 | 50606 | 33932.93 | 2.38% | 0.00 |
| 2025-08-01 | 68.49 | 69.00 | 0.42 | 0.61% | 67.12 | 70.22 | 56720 | 38995.74 | 2.66% | 0.00 |
| 2025-07-31 | 67.47 | 68.58 | 0.88 | 1.30% | 67.18 | 69.67 | 52921 | 36166.91 | 2.49% | 0.00 |
| 2025-07-30 | 70.10 | 67.70 | -2.38 | -3.40% | 66.99 | 70.89 | 50851 | 34939.23 | 2.39% | 0.00 |
| 2025-07-29 | 68.21 | 70.08 | 2.22 | 3.27% | 67.29 | 70.55 | 51968 | 35946.02 | 2.44% | 0.00 |
| 2025-07-28 | 68.77 | 67.86 | -1.14 | -1.65% | 67.49 | 70.46 | 44872 | 30764.79 | 2.11% | 22.01 |
| 2025-07-25 | 67.28 | 69.00 | 2.26 | 3.39% | 66.50 | 69.95 | 66510 | 45742.13 | 3.12% | 0.00 |
| 2025-07-24 | 64.97 | 66.74 | 1.48 | 2.27% | 64.85 | 67.33 | 50431 | 33567.43 | 2.37% | 0.00 |
| 2025-07-23 | 65.18 | 65.26 | -0.11 | -0.17% | 64.75 | 66.88 | 40772 | 26859.60 | 1.91% | 0.00 |
| 2025-07-22 | 65.39 | 65.37 | 0.00 | 0.00% | 64.82 | 67.50 | 48345 | 31883.13 | 2.27% | 0.00 |
| 2025-07-21 | 65.11 | 65.37 | -0.08 | -0.12% | 64.04 | 65.50 | 42584 | 27511.11 | 2.00% | 0.00 |
| 2025-07-18 | 66.90 | 65.45 | -1.06 | -1.59% | 64.11 | 66.90 | 49932 | 32474.52 | 2.34% | 0.00 |
| 2025-07-17 | 64.70 | 66.51 | 1.53 | 2.35% | 63.68 | 67.35 | 58550 | 38213.35 | 2.75% | 0.00 |
| 2025-07-16 | 64.00 | 64.98 | 0.86 | 1.34% | 63.54 | 65.30 | 40555 | 26179.40 | 1.90% | 0.00 |
| 2025-07-15 | 62.75 | 64.12 | 1.37 | 2.18% | 61.51 | 64.70 | 46198 | 29099.12 | 2.17% | 0.00 |
| 2025-07-14 | 63.75 | 62.75 | -0.54 | -0.85% | 62.13 | 63.98 | 24115 | 15180.61 | 1.13% | 0.00 |
| 2025-07-11 | 62.74 | 63.29 | 0.56 | 0.89% | 61.62 | 63.91 | 29065 | 18291.68 | 1.37% | 0.00 |
| 2025-07-10 | 62.60 | 62.73 | 0.20 | 0.32% | 61.90 | 64.88 | 34847 | 22068.93 | 1.64% | 0.00 |
华大智造(688114)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。
