| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 21.21 | 21.26 | 0.05 | 0.24% | 21.21 | 21.75 | 26164 | 5592.39 | 1.34% | 0.00 |
| 2025-06-26 | 21.45 | 21.21 | -0.35 | -1.62% | 21.16 | 21.73 | 29040 | 6231.01 | 1.48% | 0.00 |
| 2025-06-25 | 21.51 | 21.56 | 0.07 | 0.33% | 21.35 | 21.71 | 28413 | 6109.33 | 1.45% | 0.00 |
| 2025-06-24 | 20.91 | 21.49 | 0.63 | 3.02% | 20.91 | 21.50 | 32744 | 6978.78 | 1.67% | 0.00 |
| 2025-06-23 | 20.48 | 20.86 | 0.24 | 1.16% | 20.42 | 20.92 | 17918 | 3719.01 | 0.92% | 0.00 |
| 2025-06-20 | 20.90 | 20.62 | -0.16 | -0.77% | 20.62 | 21.34 | 22813 | 4784.56 | 1.17% | 0.00 |
| 2025-06-19 | 21.07 | 20.78 | -0.29 | -1.38% | 20.71 | 21.28 | 21479 | 4503.83 | 1.10% | 0.00 |
| 2025-06-18 | 20.85 | 21.07 | 0.11 | 0.52% | 20.75 | 21.44 | 29406 | 6195.96 | 1.50% | 0.00 |
| 2025-06-17 | 21.03 | 20.96 | 0.05 | 0.24% | 20.75 | 21.15 | 14564 | 3049.86 | 0.74% | 0.00 |
| 2025-06-16 | 20.86 | 20.91 | 0.05 | 0.24% | 20.71 | 21.05 | 14488 | 3031.61 | 0.74% | 0.00 |
| 2025-06-13 | 21.28 | 20.86 | -0.52 | -2.43% | 20.71 | 21.40 | 30199 | 6333.81 | 1.54% | 0.00 |
| 2025-06-12 | 21.60 | 21.38 | -0.19 | -0.88% | 21.24 | 21.67 | 23100 | 4936.50 | 1.18% | 0.00 |
| 2025-06-11 | 21.84 | 21.57 | 0.19 | 0.89% | 21.55 | 22.26 | 36501 | 7992.01 | 1.86% | 0.00 |
| 2025-06-10 | 21.68 | 21.38 | -0.20 | -0.93% | 21.11 | 21.75 | 26403 | 5666.27 | 1.35% | 0.00 |
| 2025-06-09 | 21.59 | 21.58 | -0.03 | -0.14% | 21.33 | 21.78 | 29352 | 6334.07 | 1.50% | 0.00 |
| 2025-06-06 | 21.32 | 21.61 | 0.54 | 2.56% | 21.12 | 21.90 | 41253 | 8913.52 | 2.11% | 0.00 |
| 2025-06-05 | 21.20 | 21.07 | -0.13 | -0.61% | 21.02 | 21.33 | 22692 | 4795.67 | 1.16% | 0.00 |
| 2025-06-04 | 20.46 | 21.20 | 0.74 | 3.62% | 20.46 | 21.43 | 39084 | 8232.01 | 2.00% | 0.00 |
| 2025-06-03 | 20.58 | 20.46 | -0.17 | -0.82% | 20.30 | 20.90 | 19206 | 3940.01 | 0.98% | 0.00 |
| 2025-05-30 | 21.08 | 20.63 | -0.53 | -2.50% | 20.58 | 21.08 | 15154 | 3152.34 | 0.77% | 0.00 |
| 2025-05-29 | 20.83 | 21.16 | 0.26 | 1.24% | 20.76 | 21.20 | 14578 | 3077.15 | 0.74% | 0.00 |
| 2025-05-28 | 21.16 | 20.90 | -0.29 | -1.37% | 20.80 | 21.30 | 12104 | 2538.89 | 0.62% | 0.00 |
| 2025-05-27 | 21.20 | 21.19 | 0.08 | 0.38% | 20.88 | 21.27 | 13082 | 2759.68 | 0.67% | 0.00 |
| 2025-05-26 | 20.97 | 21.11 | 0.24 | 1.15% | 20.87 | 21.48 | 14137 | 2983.26 | 0.72% | 0.00 |
| 2025-05-23 | 21.13 | 20.87 | -0.30 | -1.42% | 20.84 | 21.36 | 20221 | 4267.06 | 1.03% | 0.00 |
| 2025-05-22 | 21.51 | 21.17 | -0.28 | -1.31% | 21.10 | 21.85 | 24967 | 5345.98 | 1.28% | 0.00 |
| 2025-05-21 | 21.66 | 21.45 | -0.27 | -1.24% | 21.45 | 21.90 | 23208 | 5031.48 | 1.19% | 0.00 |
| 2025-05-20 | 21.56 | 21.72 | 0.02 | 0.09% | 21.43 | 22.64 | 42480 | 9297.65 | 2.17% | 0.00 |
| 2025-05-19 | 21.20 | 21.70 | 0.69 | 3.28% | 21.08 | 21.87 | 32206 | 6952.21 | 1.64% | 0.00 |
| 2025-05-16 | 20.77 | 21.01 | 0.03 | 0.14% | 20.77 | 21.15 | 12262 | 2578.30 | 0.63% | 0.00 |
| 2025-05-15 | 21.24 | 20.98 | -0.32 | -1.50% | 20.86 | 21.26 | 16049 | 3376.45 | 0.82% | 0.00 |
| 2025-05-14 | 21.26 | 21.30 | -0.05 | -0.23% | 21.06 | 21.45 | 19409 | 4123.62 | 0.99% | 0.00 |
| 2025-05-13 | 21.80 | 21.35 | -0.23 | -1.07% | 21.35 | 21.80 | 17486 | 3764.62 | 0.89% | 0.00 |
| 2025-05-12 | 21.51 | 21.58 | 0.41 | 1.94% | 21.00 | 21.63 | 20386 | 4374.52 | 1.04% | 0.00 |
| 2025-05-09 | 21.37 | 21.17 | -0.31 | -1.44% | 21.10 | 21.58 | 19882 | 4225.47 | 1.02% | 0.00 |
| 2025-05-08 | 21.10 | 21.48 | 0.06 | 0.28% | 21.10 | 21.60 | 25415 | 5444.12 | 1.30% | 0.00 |
| 2025-05-07 | 21.22 | 21.42 | 0.49 | 2.34% | 21.06 | 22.20 | 52103 | 11218.39 | 2.66% | 0.00 |
| 2025-05-06 | 20.35 | 20.93 | 0.63 | 3.10% | 20.35 | 20.97 | 22711 | 4707.52 | 1.16% | 0.00 |
| 2025-04-30 | 20.00 | 20.30 | 0.23 | 1.15% | 20.00 | 20.50 | 17144 | 3482.04 | 0.88% | 0.00 |
| 2025-04-29 | 19.99 | 20.07 | 0.37 | 1.88% | 19.88 | 20.35 | 19724 | 3972.34 | 1.01% | 0.00 |
| 2025-04-28 | 20.28 | 19.70 | -0.53 | -2.62% | 19.61 | 20.37 | 25165 | 4996.07 | 1.29% | 0.00 |
| 2025-04-25 | 20.55 | 20.23 | -0.16 | -0.78% | 20.23 | 20.58 | 16213 | 3309.69 | 0.83% | 0.00 |
| 2025-04-24 | 20.61 | 20.39 | -0.35 | -1.69% | 20.37 | 20.84 | 19231 | 3957.44 | 0.98% | 0.00 |
| 2025-04-23 | 20.80 | 20.74 | 0.21 | 1.02% | 20.70 | 21.20 | 31089 | 6510.17 | 1.59% | 0.00 |
| 2025-04-22 | 20.77 | 20.53 | 0.02 | 0.10% | 20.32 | 20.77 | 16692 | 3418.34 | 0.85% | 0.00 |
| 2025-04-21 | 20.32 | 20.51 | 0.19 | 0.94% | 20.04 | 20.57 | 12117 | 2472.74 | 0.62% | 0.00 |
| 2025-04-18 | 20.26 | 20.32 | -0.15 | -0.73% | 20.07 | 20.58 | 16200 | 3281.33 | 0.83% | 0.00 |
| 2025-04-17 | 20.39 | 20.47 | 0.09 | 0.44% | 20.26 | 20.76 | 22718 | 4673.95 | 1.43% | 0.00 |
| 2025-04-16 | 20.58 | 20.38 | -0.27 | -1.31% | 19.81 | 20.82 | 37109 | 7538.69 | 2.33% | 0.00 |
| 2025-04-15 | 20.82 | 20.65 | -0.17 | -0.82% | 20.53 | 20.89 | 14728 | 3043.77 | 0.92% | 0.00 |
| 2025-04-14 | 20.85 | 20.82 | 0.23 | 1.12% | 20.66 | 21.17 | 30866 | 6431.32 | 1.94% | 0.00 |
| 2025-04-11 | 20.30 | 20.59 | 0.06 | 0.29% | 20.20 | 20.79 | 32445 | 6655.45 | 2.04% | 0.00 |
| 2025-04-10 | 20.49 | 20.53 | 0.51 | 2.55% | 20.30 | 20.79 | 35154 | 7231.44 | 2.21% | 0.00 |
| 2025-04-09 | 19.42 | 20.02 | 0.32 | 1.62% | 18.54 | 20.27 | 42831 | 8374.78 | 2.69% | 0.00 |
| 2025-04-08 | 19.65 | 19.70 | 0.28 | 1.44% | 19.36 | 20.33 | 41047 | 8099.47 | 2.58% | 0.00 |
| 2025-04-07 | 21.93 | 19.42 | -3.53 | -15.38% | 18.98 | 21.93 | 68276 | 13885.58 | 4.28% | 0.00 |
| 2025-04-03 | 22.70 | 22.95 | 0.21 | 0.92% | 22.35 | 23.33 | 35136 | 8026.95 | 2.20% | 0.00 |
| 2025-04-02 | 23.05 | 22.74 | -0.47 | -2.02% | 22.71 | 23.37 | 23223 | 5342.00 | 1.46% | 0.00 |
| 2025-04-01 | 23.11 | 23.21 | 0.23 | 1.00% | 22.99 | 23.55 | 25108 | 5838.23 | 1.58% | 6.00 |
| 2025-03-31 | 23.52 | 22.98 | -0.83 | -3.49% | 22.73 | 23.63 | 40113 | 9239.74 | 2.52% | 0.00 |
| 2025-03-28 | 23.88 | 23.81 | -0.07 | -0.29% | 23.02 | 24.29 | 51657 | 12193.52 | 3.24% | 0.00 |
| 2025-03-27 | 24.55 | 23.88 | -0.90 | -3.63% | 23.70 | 24.60 | 39789 | 9551.10 | 2.50% | 0.00 |
| 2025-03-26 | 24.55 | 24.78 | 0.33 | 1.35% | 24.30 | 25.18 | 33256 | 8247.06 | 2.09% | 0.00 |
| 2025-03-25 | 24.80 | 24.45 | -0.42 | -1.69% | 24.45 | 25.17 | 29355 | 7242.24 | 1.84% | 0.00 |
| 2025-03-24 | 25.73 | 24.87 | -1.03 | -3.98% | 24.66 | 25.73 | 53493 | 13385.13 | 3.36% | 0.00 |
| 2025-03-21 | 25.10 | 25.90 | 1.24 | 5.03% | 25.08 | 26.39 | 110427 | 28430.18 | 6.93% | 7.19 |
| 2025-03-20 | 24.69 | 24.66 | 0.26 | 1.07% | 24.29 | 24.69 | 33089 | 8080.46 | 2.08% | 33.00 |
| 2025-03-19 | 24.70 | 24.40 | -0.18 | -0.73% | 24.33 | 25.12 | 40332 | 9961.36 | 2.53% | 0.00 |
| 2025-03-18 | 24.91 | 24.58 | -0.42 | -1.68% | 24.48 | 25.11 | 49554 | 12268.14 | 3.11% | 2.00 |
| 2025-03-17 | 24.98 | 25.00 | 0.10 | 0.40% | 24.58 | 25.20 | 74370 | 18496.81 | 4.67% | 0.00 |
| 2025-03-14 | 25.60 | 24.90 | -1.30 | -4.96% | 24.70 | 25.60 | 125172 | 31362.11 | 7.85% | 4.00 |
| 2025-03-13 | 29.08 | 26.20 | 1.97 | 8.13% | 26.08 | 29.08 | 241325 | 67367.38 | 15.14% | 0.00 |
| 2025-02-26 | 23.98 | 24.23 | 0.31 | 1.30% | 23.80 | 24.30 | 36613 | 8820.31 | 2.30% | 0.00 |
| 2025-02-25 | 23.70 | 23.92 | -0.02 | -0.08% | 23.58 | 24.20 | 37714 | 8996.37 | 2.37% | 0.00 |
| 2025-02-24 | 24.13 | 23.94 | -0.26 | -1.07% | 23.73 | 24.31 | 37958 | 9121.80 | 2.38% | 15.11 |
| 2025-02-21 | 23.98 | 24.20 | 0.18 | 0.75% | 23.74 | 24.24 | 41769 | 10014.54 | 2.62% | 0.00 |
| 2025-02-20 | 24.00 | 24.02 | 0.03 | 0.13% | 23.56 | 24.11 | 39194 | 9338.41 | 2.46% | 0.00 |
| 2025-02-19 | 23.28 | 23.99 | 0.51 | 2.17% | 23.13 | 24.26 | 55800 | 13242.53 | 3.50% | 0.00 |
| 2025-02-18 | 23.30 | 23.48 | 0.29 | 1.25% | 23.24 | 24.75 | 74594 | 17900.19 | 4.68% | 0.00 |
| 2025-02-17 | 23.21 | 23.19 | 0.09 | 0.39% | 22.91 | 23.56 | 30963 | 7172.16 | 1.94% | 0.00 |
亿华通-U(688339)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。
