| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 62.48 | 58.63 | -3.84 | -6.15% | 58.50 | 62.88 | 89535 | 53533.42 | 7.45% | 0.00 |
| 2025-08-13 | 56.92 | 62.47 | 6.97 | 12.56% | 56.81 | 63.10 | 114658 | 69985.59 | 9.54% | 0.00 |
| 2025-08-12 | 54.55 | 55.50 | 0.96 | 1.76% | 53.63 | 55.83 | 41995 | 23001.04 | 3.49% | 0.00 |
| 2025-08-11 | 54.30 | 54.54 | 0.19 | 0.35% | 53.50 | 54.85 | 29422 | 15964.91 | 2.45% | 0.00 |
| 2025-08-08 | 54.11 | 54.35 | -0.10 | -0.18% | 54.01 | 55.89 | 32233 | 17721.36 | 2.68% | 0.00 |
| 2025-08-07 | 54.74 | 54.45 | 0.04 | 0.07% | 53.89 | 54.83 | 25345 | 13761.56 | 2.11% | 0.00 |
| 2025-08-06 | 53.22 | 54.41 | 1.22 | 2.29% | 53.09 | 55.13 | 42369 | 23012.44 | 3.52% | 0.00 |
| 2025-08-05 | 53.60 | 53.19 | -0.13 | -0.24% | 52.90 | 54.05 | 22806 | 12160.30 | 1.90% | 0.00 |
| 2025-08-04 | 51.61 | 53.32 | 0.90 | 1.72% | 51.33 | 53.60 | 29019 | 15282.33 | 2.41% | 0.00 |
| 2025-08-01 | 51.75 | 52.42 | 0.67 | 1.29% | 51.32 | 53.98 | 40264 | 21228.52 | 3.35% | 0.00 |
| 2025-07-31 | 52.68 | 51.75 | -1.05 | -1.99% | 51.50 | 53.08 | 30493 | 15916.76 | 2.54% | 0.00 |
| 2025-07-30 | 53.35 | 52.80 | -0.52 | -0.98% | 52.43 | 54.33 | 30397 | 16208.52 | 2.53% | 0.00 |
| 2025-07-29 | 52.77 | 53.32 | 0.94 | 1.79% | 52.08 | 53.87 | 33497 | 17822.67 | 2.79% | 0.00 |
| 2025-07-28 | 53.19 | 52.38 | -0.51 | -0.96% | 52.18 | 53.25 | 23671 | 12418.70 | 1.97% | 0.00 |
| 2025-07-25 | 52.49 | 52.89 | 0.70 | 1.34% | 51.80 | 52.98 | 29020 | 15219.17 | 2.41% | 0.00 |
| 2025-07-24 | 51.42 | 52.19 | 0.89 | 1.73% | 51.33 | 52.50 | 30436 | 15860.37 | 2.53% | 0.00 |
| 2025-07-23 | 50.82 | 51.30 | 0.50 | 0.98% | 50.31 | 52.55 | 36471 | 18854.23 | 3.03% | 0.00 |
| 2025-07-22 | 50.49 | 50.80 | 0.30 | 0.59% | 50.43 | 51.19 | 22035 | 11196.02 | 1.83% | 0.00 |
| 2025-07-21 | 50.39 | 50.50 | 0.01 | 0.02% | 50.12 | 50.55 | 15941 | 8027.19 | 1.33% | 0.00 |
| 2025-07-18 | 50.28 | 50.49 | 0.38 | 0.76% | 49.70 | 50.54 | 15695 | 7854.27 | 1.31% | 0.00 |
| 2025-07-17 | 49.60 | 50.11 | 0.47 | 0.95% | 49.51 | 50.13 | 12562 | 6261.00 | 1.04% | 0.00 |
| 2025-07-16 | 49.99 | 49.64 | -0.45 | -0.90% | 49.42 | 50.27 | 14502 | 7221.69 | 1.21% | 0.00 |
| 2025-07-15 | 50.32 | 50.09 | 0.00 | 0.00% | 49.50 | 50.53 | 15901 | 7939.19 | 1.32% | 0.00 |
| 2025-07-14 | 50.38 | 50.09 | -0.33 | -0.65% | 50.00 | 50.81 | 13733 | 6917.28 | 1.14% | 0.00 |
| 2025-07-11 | 50.12 | 50.42 | 0.03 | 0.06% | 49.90 | 50.83 | 17433 | 8782.19 | 1.45% | 0.00 |
| 2025-07-10 | 49.95 | 50.39 | 0.30 | 0.60% | 49.95 | 50.49 | 14142 | 7109.49 | 1.18% | 0.00 |
| 2025-07-09 | 50.86 | 50.09 | -0.50 | -0.99% | 49.97 | 50.86 | 19758 | 9948.91 | 1.64% | 0.00 |
| 2025-07-08 | 51.24 | 50.59 | -0.40 | -0.78% | 50.36 | 51.30 | 29906 | 15196.33 | 2.49% | 0.00 |
| 2025-07-07 | 48.88 | 50.99 | 2.57 | 5.31% | 48.49 | 51.55 | 45598 | 23020.76 | 3.79% | 0.00 |
| 2025-07-04 | 48.90 | 48.42 | -0.80 | -1.63% | 48.42 | 49.40 | 20021 | 9779.48 | 1.67% | 0.00 |
| 2025-07-03 | 49.95 | 49.22 | -0.26 | -0.53% | 48.60 | 49.95 | 19572 | 9604.28 | 1.63% | 0.00 |
| 2025-07-02 | 49.90 | 50.08 | -0.30 | -0.60% | 49.80 | 50.88 | 22621 | 11356.60 | 1.88% | 0.00 |
| 2025-07-01 | 50.97 | 50.38 | 0.01 | 0.02% | 50.27 | 51.46 | 33436 | 16997.79 | 2.78% | 0.00 |
| 2025-06-30 | 49.00 | 50.37 | 1.89 | 3.90% | 49.00 | 50.75 | 33533 | 16836.14 | 2.79% | 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。
