| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 57.07 | 59.25 | 2.07 | 3.62% | 56.71 | 59.39 | 40296 | 23533.06 | 3.35% | 0.00 |
| 2025-12-11 | 58.10 | 57.18 | -0.48 | -0.83% | 56.80 | 58.17 | 22522 | 12976.02 | 1.87% | 0.00 |
| 2025-12-10 | 56.58 | 57.66 | 0.88 | 1.55% | 56.50 | 57.87 | 20307 | 11626.76 | 1.69% | 7.00 |
| 2025-12-09 | 58.11 | 56.78 | -1.81 | -3.09% | 56.68 | 58.42 | 32073 | 18431.41 | 2.67% | 0.00 |
| 2025-12-08 | 58.34 | 58.59 | 0.20 | 0.34% | 57.55 | 59.18 | 36290 | 21200.76 | 3.02% | 0.00 |
| 2025-12-05 | 57.70 | 58.39 | 0.42 | 0.72% | 56.60 | 58.49 | 14621 | 8432.36 | 1.22% | 0.00 |
| 2025-12-04 | 57.60 | 57.97 | 0.16 | 0.28% | 56.31 | 58.19 | 15029 | 8610.73 | 1.25% | 0.00 |
| 2025-12-03 | 58.60 | 57.81 | -0.59 | -1.01% | 57.33 | 58.99 | 14378 | 8322.53 | 1.20% | 0.00 |
| 2025-12-02 | 59.00 | 58.40 | -0.90 | -1.52% | 58.37 | 59.84 | 19151 | 11284.13 | 1.59% | 0.00 |
| 2025-12-01 | 58.02 | 59.30 | 1.30 | 2.24% | 57.61 | 59.80 | 27619 | 16242.81 | 2.30% | 0.00 |
| 2025-11-28 | 57.50 | 58.00 | 0.55 | 0.96% | 57.03 | 58.02 | 15042 | 8676.63 | 1.25% | 0.00 |
| 2025-11-27 | 58.17 | 57.45 | -0.75 | -1.29% | 57.40 | 59.16 | 17999 | 10504.46 | 1.50% | 0.00 |
| 2025-11-26 | 59.58 | 58.20 | -1.62 | -2.71% | 58.00 | 59.80 | 29763 | 17455.11 | 2.48% | 0.00 |
| 2025-11-25 | 60.10 | 59.82 | -0.91 | -1.50% | 59.40 | 61.23 | 28599 | 17290.27 | 2.38% | 0.00 |
| 2025-11-24 | 60.90 | 60.73 | 0.89 | 1.49% | 59.12 | 61.24 | 26621 | 16013.26 | 2.21% | 0.00 |
| 2025-11-21 | 58.21 | 59.84 | 0.84 | 1.42% | 57.80 | 62.86 | 40420 | 24337.91 | 3.36% | 0.00 |
| 2025-11-20 | 60.71 | 59.00 | -1.15 | -1.91% | 58.90 | 61.03 | 15545 | 9327.76 | 1.29% | 0.00 |
| 2025-11-19 | 59.13 | 60.15 | 0.64 | 1.08% | 59.00 | 60.81 | 18116 | 10870.58 | 1.51% | 0.00 |
| 2025-11-18 | 58.71 | 59.51 | 0.60 | 1.02% | 58.21 | 60.42 | 19953 | 11851.10 | 1.66% | 0.00 |
| 2025-11-17 | 59.38 | 58.91 | 0.26 | 0.44% | 58.58 | 60.88 | 18500 | 11028.06 | 1.54% | 0.00 |
| 2025-11-14 | 61.01 | 58.65 | -3.06 | -4.96% | 58.58 | 61.36 | 30672 | 18317.79 | 2.55% | 0.00 |
| 2025-11-13 | 61.02 | 61.71 | 0.35 | 0.57% | 61.02 | 62.88 | 19942 | 12397.86 | 1.66% | 0.00 |
| 2025-11-12 | 63.72 | 61.36 | -2.73 | -4.26% | 60.92 | 63.72 | 22065 | 13616.22 | 1.84% | 0.00 |
| 2025-11-11 | 63.11 | 64.09 | 0.42 | 0.66% | 62.50 | 64.31 | 22211 | 14079.35 | 1.85% | 0.00 |
| 2025-11-10 | 62.28 | 63.67 | 1.70 | 2.74% | 62.28 | 64.77 | 27652 | 17628.44 | 2.30% | 0.00 |
| 2025-11-07 | 61.50 | 61.97 | -0.02 | -0.03% | 60.31 | 63.45 | 19365 | 12053.17 | 1.61% | 0.00 |
| 2025-11-06 | 61.00 | 61.99 | 1.30 | 2.14% | 60.53 | 62.17 | 18805 | 11571.78 | 1.56% | 0.00 |
| 2025-11-05 | 60.45 | 60.69 | -0.59 | -0.96% | 59.70 | 61.16 | 19264 | 11641.26 | 1.60% | 0.00 |
| 2025-11-04 | 62.55 | 61.28 | -1.79 | -2.84% | 61.11 | 64.37 | 18048 | 11201.19 | 1.50% | 0.00 |
| 2025-11-03 | 64.46 | 63.07 | -1.25 | -1.94% | 61.45 | 64.46 | 27863 | 17337.35 | 2.32% | 0.00 |
| 2025-10-31 | 64.02 | 64.32 | -0.19 | -0.29% | 64.02 | 66.44 | 23946 | 15564.07 | 1.99% | 0.00 |
| 2025-10-30 | 66.95 | 64.51 | -3.78 | -5.54% | 64.31 | 67.54 | 40284 | 26589.88 | 3.35% | 0.00 |
| 2025-10-29 | 67.28 | 68.29 | -0.23 | -0.34% | 66.81 | 69.99 | 48951 | 33619.72 | 4.07% | 0.00 |
| 2025-10-28 | 64.50 | 68.52 | 3.52 | 5.42% | 64.08 | 69.00 | 44781 | 29729.57 | 3.72% | 10.17 |
| 2025-10-27 | 65.88 | 65.00 | 1.05 | 1.64% | 65.00 | 67.66 | 43116 | 28459.31 | 3.59% | 4.00 |
| 2025-10-24 | 62.50 | 63.95 | 1.94 | 3.13% | 62.33 | 64.43 | 34825 | 22177.70 | 2.90% | 0.00 |
| 2025-10-23 | 63.06 | 62.01 | -1.62 | -2.55% | 61.18 | 63.61 | 25161 | 15543.90 | 2.09% | 0.00 |
| 2025-10-22 | 63.19 | 63.63 | 0.17 | 0.27% | 61.71 | 64.22 | 25104 | 15801.31 | 2.09% | 0.00 |
| 2025-10-21 | 62.80 | 63.46 | 0.66 | 1.05% | 62.29 | 63.88 | 21414 | 13549.84 | 1.78% | 0.00 |
| 2025-10-20 | 64.18 | 62.80 | -0.18 | -0.29% | 62.40 | 64.50 | 24709 | 15663.25 | 2.06% | 0.00 |
| 2025-10-17 | 66.59 | 62.98 | -2.77 | -4.21% | 62.88 | 66.63 | 38032 | 24436.12 | 3.16% | 0.00 |
| 2025-10-16 | 67.90 | 65.75 | -2.41 | -3.54% | 65.00 | 67.90 | 40164 | 26655.88 | 3.34% | 0.00 |
| 2025-10-15 | 71.02 | 68.16 | -2.84 | -4.00% | 66.00 | 71.02 | 55636 | 37682.10 | 4.63% | 3.00 |
| 2025-10-14 | 77.25 | 71.00 | -6.18 | -8.01% | 70.40 | 77.62 | 90963 | 66419.51 | 7.57% | 0.00 |
| 2025-10-13 | 67.49 | 77.18 | 8.59 | 12.52% | 66.00 | 77.50 | 111760 | 82193.81 | 9.30% | 0.00 |
| 2025-10-10 | 65.38 | 68.59 | 2.15 | 3.24% | 63.54 | 71.00 | 70746 | 47303.90 | 5.88% | 0.00 |
| 2025-10-09 | 66.00 | 66.44 | 1.44 | 2.22% | 64.48 | 68.94 | 58106 | 38673.71 | 4.83% | 3.00 |
| 2025-09-30 | 64.50 | 65.00 | 1.01 | 1.58% | 63.81 | 66.45 | 47897 | 31134.38 | 3.98% | 0.00 |
| 2025-09-29 | 64.03 | 63.99 | -0.76 | -1.17% | 63.20 | 64.70 | 40106 | 25621.71 | 3.34% | 0.00 |
| 2025-09-26 | 66.66 | 64.75 | -2.90 | -4.29% | 64.60 | 67.03 | 64008 | 41982.37 | 5.32% | 0.00 |
| 2025-09-25 | 64.03 | 67.65 | 2.87 | 4.43% | 63.28 | 69.68 | 104731 | 69485.61 | 8.71% | 0.00 |
| 2025-09-24 | 60.50 | 64.78 | 3.90 | 6.41% | 60.00 | 68.09 | 112097 | 71579.98 | 9.32% | 0.00 |
| 2025-09-23 | 58.57 | 60.88 | 1.88 | 3.19% | 57.01 | 61.00 | 49226 | 28920.40 | 4.09% | 0.00 |
| 2025-09-22 | 59.66 | 59.00 | 0.43 | 0.73% | 58.31 | 59.95 | 39912 | 23554.05 | 3.32% | 0.00 |
| 2025-09-19 | 57.37 | 58.57 | 0.68 | 1.17% | 57.20 | 59.57 | 48012 | 28183.59 | 3.99% | 0.00 |
| 2025-09-18 | 56.96 | 57.89 | 0.51 | 0.89% | 56.61 | 59.30 | 55903 | 32580.85 | 4.65% | 0.00 |
| 2025-09-17 | 55.55 | 57.38 | 2.10 | 3.80% | 55.55 | 58.20 | 40165 | 22863.34 | 3.34% | 0.00 |
| 2025-09-16 | 55.07 | 55.28 | -0.16 | -0.29% | 55.05 | 55.59 | 17618 | 9733.17 | 1.47% | 0.00 |
| 2025-09-15 | 55.00 | 55.44 | -0.78 | -1.39% | 54.51 | 55.66 | 26178 | 14430.62 | 2.18% | 0.00 |
| 2025-09-12 | 56.03 | 56.22 | 0.19 | 0.34% | 55.49 | 57.18 | 24169 | 13598.57 | 2.01% | 0.00 |
| 2025-09-11 | 54.63 | 56.03 | 1.26 | 2.30% | 54.16 | 56.34 | 23636 | 13152.58 | 1.97% | 0.00 |
| 2025-09-10 | 55.57 | 54.77 | -0.80 | -1.44% | 54.70 | 55.98 | 17628 | 9715.24 | 1.47% | 0.00 |
| 2025-09-09 | 57.18 | 55.57 | -2.09 | -3.62% | 55.31 | 57.40 | 23361 | 13116.73 | 1.94% | 0.00 |
| 2025-09-08 | 55.60 | 57.66 | 2.06 | 3.71% | 55.19 | 57.75 | 35743 | 20271.61 | 2.97% | 0.00 |
| 2025-09-05 | 53.90 | 55.60 | 1.71 | 3.17% | 53.90 | 55.79 | 24393 | 13410.79 | 2.03% | 0.00 |
| 2025-09-04 | 56.11 | 53.89 | -2.36 | -4.20% | 52.90 | 56.70 | 40113 | 21958.56 | 3.34% | 0.00 |
| 2025-09-03 | 56.25 | 56.25 | -0.15 | -0.27% | 55.55 | 57.84 | 32934 | 18694.85 | 2.74% | 0.00 |
| 2025-09-02 | 58.49 | 56.40 | -2.21 | -3.77% | 55.61 | 59.44 | 42488 | 24190.94 | 3.53% | 0.00 |
| 2025-09-01 | 57.89 | 58.61 | 1.14 | 1.98% | 57.82 | 60.44 | 40767 | 24001.18 | 3.39% | 0.00 |
| 2025-08-29 | 58.75 | 57.47 | -1.51 | -2.56% | 57.00 | 58.90 | 39509 | 22719.23 | 3.29% | 0.00 |
| 2025-08-28 | 56.76 | 58.98 | 1.15 | 1.99% | 56.65 | 59.12 | 56811 | 32985.51 | 4.73% | 0.00 |
| 2025-08-27 | 59.61 | 57.83 | -1.57 | -2.64% | 57.82 | 60.99 | 52209 | 31257.86 | 4.34% | 8.50 |
| 2025-08-26 | 59.06 | 59.40 | -0.27 | -0.45% | 58.33 | 60.36 | 37015 | 21920.35 | 3.08% | 0.00 |
| 2025-08-25 | 61.80 | 59.67 | -0.92 | -1.52% | 59.09 | 61.90 | 55949 | 33608.01 | 4.65% | 0.00 |
| 2025-08-22 | 58.99 | 60.59 | 1.51 | 2.56% | 58.93 | 61.33 | 49565 | 29881.55 | 4.12% | 0.00 |
| 2025-08-21 | 60.44 | 59.08 | -0.76 | -1.27% | 58.61 | 60.46 | 26931 | 15972.58 | 2.24% | 0.00 |
| 2025-08-20 | 60.00 | 59.84 | 0.18 | 0.30% | 58.38 | 60.56 | 35015 | 20791.58 | 2.91% | 0.00 |
| 2025-08-19 | 61.42 | 59.66 | -1.84 | -2.99% | 59.60 | 61.42 | 44650 | 26841.85 | 3.71% | 0.00 |
| 2025-08-18 | 60.80 | 61.50 | 1.03 | 1.70% | 59.60 | 62.40 | 68957 | 41899.81 | 5.74% | 0.00 |
| 2025-08-15 | 58.34 | 60.47 | 1.84 | 3.14% | 58.34 | 62.17 | 70210 | 42493.37 | 5.84% | 0.00 |
华特气体(688268)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。
