| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 65.55 | 63.70 | -1.56 | -2.39% | 63.68 | 65.88 | 22640 | 14499.56 | 0.55% | 0.00 |
| 2025-12-19 | 65.44 | 65.26 | -0.17 | -0.26% | 65.00 | 66.08 | 23670 | 15500.21 | 0.57% | 0.00 |
| 2025-12-18 | 64.40 | 65.43 | 1.08 | 1.68% | 63.83 | 66.86 | 32319 | 21160.17 | 0.78% | 0.00 |
| 2025-12-17 | 63.30 | 64.35 | 1.34 | 2.13% | 62.90 | 64.98 | 23730 | 15192.16 | 0.57% | 0.00 |
| 2025-12-16 | 63.39 | 63.01 | -0.51 | -0.80% | 62.71 | 64.49 | 21964 | 13925.40 | 0.53% | 0.00 |
| 2025-12-15 | 64.18 | 63.52 | -0.98 | -1.52% | 63.51 | 65.78 | 39134 | 25308.55 | 0.94% | 0.00 |
| 2025-12-12 | 59.77 | 64.50 | 4.60 | 7.68% | 59.44 | 64.98 | 86404 | 53977.35 | 2.09% | 0.00 |
| 2025-12-11 | 60.76 | 59.90 | -0.77 | -1.27% | 58.78 | 60.86 | 36118 | 21613.62 | 0.87% | 0.00 |
| 2025-12-10 | 60.39 | 60.67 | 0.50 | 0.83% | 59.36 | 60.75 | 20724 | 12482.92 | 0.50% | 0.00 |
| 2025-12-09 | 61.56 | 60.17 | -1.26 | -2.05% | 60.03 | 61.93 | 20571 | 12481.42 | 0.50% | 0.00 |
| 2025-12-08 | 61.30 | 61.43 | 0.73 | 1.20% | 60.99 | 61.57 | 18599 | 11407.11 | 0.45% | 0.00 |
| 2025-12-05 | 60.00 | 60.70 | 0.82 | 1.37% | 59.44 | 60.90 | 21774 | 13091.82 | 0.53% | 0.00 |
| 2025-12-04 | 61.89 | 59.88 | -2.01 | -3.25% | 59.88 | 63.20 | 31382 | 18993.41 | 0.76% | 2.00 |
| 2025-12-03 | 61.00 | 61.89 | 0.31 | 0.50% | 60.36 | 62.47 | 29328 | 18023.51 | 0.71% | 0.00 |
| 2025-12-02 | 63.13 | 61.58 | -1.52 | -2.41% | 60.80 | 63.27 | 22494 | 13866.65 | 0.54% | 0.00 |
| 2025-12-01 | 63.50 | 63.10 | -0.69 | -1.08% | 62.62 | 64.36 | 21970 | 13920.68 | 0.53% | 0.00 |
| 2025-11-28 | 63.22 | 63.79 | 0.86 | 1.37% | 62.91 | 64.50 | 18884 | 12027.69 | 0.46% | 0.00 |
| 2025-11-27 | 62.01 | 62.93 | 0.45 | 0.72% | 62.01 | 63.39 | 16197 | 10182.02 | 0.39% | 0.00 |
| 2025-11-26 | 63.09 | 62.48 | -0.08 | -0.13% | 62.10 | 64.30 | 26776 | 16865.39 | 0.65% | 0.00 |
| 2025-11-25 | 62.34 | 62.56 | 0.57 | 0.92% | 61.85 | 64.31 | 24456 | 15514.42 | 0.59% | 0.00 |
| 2025-11-24 | 61.20 | 61.99 | 1.10 | 1.81% | 60.34 | 62.48 | 21847 | 13405.42 | 0.53% | 0.00 |
| 2025-11-21 | 61.34 | 60.89 | -0.15 | -0.25% | 59.11 | 61.80 | 32720 | 19816.71 | 0.79% | 0.00 |
| 2025-11-20 | 61.85 | 61.04 | -0.75 | -1.21% | 60.38 | 62.24 | 23746 | 14535.00 | 0.57% | 0.00 |
| 2025-11-19 | 62.65 | 61.79 | -1.07 | -1.70% | 61.72 | 63.00 | 14828 | 9224.60 | 0.36% | 0.00 |
| 2025-11-18 | 63.00 | 62.86 | 0.01 | 0.02% | 62.12 | 63.42 | 17176 | 10773.74 | 0.41% | 0.00 |
| 2025-11-17 | 63.28 | 62.85 | -0.85 | -1.33% | 61.77 | 63.65 | 25809 | 16186.57 | 0.62% | 0.00 |
| 2025-11-14 | 63.50 | 63.70 | 0.10 | 0.16% | 63.13 | 64.73 | 22316 | 14301.55 | 0.54% | 0.00 |
| 2025-11-13 | 63.26 | 63.60 | -0.20 | -0.31% | 63.26 | 64.37 | 18712 | 11882.04 | 0.45% | 0.00 |
| 2025-11-12 | 63.85 | 63.80 | 0.47 | 0.74% | 63.00 | 64.73 | 28507 | 18193.69 | 0.69% | 0.00 |
| 2025-11-11 | 63.93 | 63.33 | -0.36 | -0.57% | 62.97 | 63.93 | 20482 | 12959.67 | 0.49% | 0.00 |
| 2025-11-10 | 63.28 | 63.69 | 0.14 | 0.22% | 62.73 | 63.98 | 27810 | 17618.10 | 0.67% | 0.00 |
| 2025-11-07 | 65.47 | 63.55 | -2.38 | -3.61% | 63.47 | 65.73 | 46020 | 29600.63 | 1.11% | 0.00 |
| 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 |
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。
