| 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 | 51.00 | 52.61 | 3.15 | 6.37% | 49.73 | 52.66 | 55826 | 28652.83 | 2.76% | 0.00 |
| 2025-11-05 | 46.51 | 49.46 | 2.94 | 6.32% | 45.67 | 49.58 | 46304 | 22500.54 | 2.29% | 0.00 |
| 2025-11-04 | 48.50 | 46.52 | -1.34 | -2.80% | 45.25 | 48.50 | 41812 | 19323.04 | 2.07% | 0.00 |
| 2025-11-03 | 48.30 | 47.86 | -0.51 | -1.05% | 47.73 | 49.68 | 34922 | 16955.92 | 1.73% | 0.00 |
| 2025-10-31 | 48.51 | 48.37 | 0.38 | 0.79% | 48.20 | 49.70 | 31887 | 15591.12 | 1.58% | 0.00 |
| 2025-10-30 | 50.00 | 47.99 | -2.12 | -4.23% | 47.84 | 50.64 | 74867 | 36572.78 | 3.70% | 0.00 |
| 2025-10-29 | 51.60 | 50.11 | -1.70 | -3.28% | 49.00 | 51.60 | 44621 | 22385.70 | 2.21% | 2.00 |
| 2025-10-28 | 49.86 | 51.81 | 0.91 | 1.79% | 49.64 | 52.50 | 38433 | 19732.92 | 1.90% | 0.00 |
| 2025-10-27 | 51.99 | 50.90 | 0.40 | 0.79% | 48.87 | 52.49 | 49392 | 24801.45 | 2.44% | 0.00 |
| 2025-10-24 | 49.60 | 50.50 | 1.51 | 3.08% | 48.69 | 50.50 | 36569 | 18125.07 | 1.81% | 0.00 |
| 2025-10-23 | 51.23 | 48.99 | -1.61 | -3.18% | 48.30 | 51.23 | 44573 | 21931.72 | 2.21% | 0.00 |
| 2025-10-22 | 52.13 | 50.60 | -1.56 | -2.99% | 50.07 | 52.30 | 25270 | 12946.77 | 1.25% | 0.00 |
| 2025-10-21 | 52.00 | 52.16 | 0.03 | 0.06% | 52.00 | 53.35 | 32318 | 16957.42 | 1.60% | 0.00 |
| 2025-10-20 | 52.00 | 52.13 | 0.13 | 0.25% | 51.82 | 54.33 | 32613 | 17244.09 | 1.61% | 0.00 |
| 2025-10-17 | 54.47 | 52.00 | -2.50 | -4.59% | 51.88 | 54.47 | 32618 | 17369.59 | 1.61% | 0.00 |
| 2025-10-16 | 52.94 | 54.50 | 1.56 | 2.95% | 52.17 | 57.15 | 58948 | 32576.55 | 2.92% | 0.00 |
| 2025-10-15 | 51.60 | 52.94 | 2.20 | 4.34% | 50.00 | 52.94 | 27379 | 14089.56 | 1.35% | 0.00 |
| 2025-10-14 | 54.67 | 50.74 | -2.34 | -4.41% | 50.25 | 54.72 | 38890 | 20393.49 | 1.92% | 0.00 |
| 2025-10-13 | 48.00 | 53.08 | 1.91 | 3.73% | 48.00 | 53.85 | 53280 | 27784.22 | 2.64% | 0.00 |
| 2025-10-10 | 52.18 | 51.17 | -1.22 | -2.33% | 50.87 | 53.00 | 36264 | 18722.17 | 1.79% | 0.00 |
| 2025-10-09 | 53.99 | 52.39 | -0.24 | -0.46% | 52.00 | 54.50 | 36471 | 19502.36 | 1.80% | 0.00 |
| 2025-09-30 | 53.76 | 52.63 | -0.97 | -1.81% | 52.00 | 54.60 | 45099 | 23897.00 | 2.23% | 0.00 |
| 2025-09-29 | 53.35 | 53.60 | -0.20 | -0.37% | 52.72 | 55.21 | 47807 | 25677.21 | 2.37% | 0.00 |
| 2025-09-26 | 56.02 | 53.80 | -2.41 | -4.29% | 53.70 | 56.49 | 48675 | 26557.24 | 2.41% | 0.00 |
| 2025-09-25 | 56.90 | 56.21 | -0.50 | -0.88% | 56.00 | 58.38 | 41347 | 23648.22 | 2.05% | 0.00 |
| 2025-09-24 | 56.80 | 56.71 | -0.09 | -0.16% | 56.20 | 58.52 | 43715 | 24941.80 | 2.16% | 0.00 |
| 2025-09-23 | 59.80 | 56.80 | -3.40 | -5.65% | 55.86 | 60.18 | 54939 | 31509.89 | 2.72% | 0.00 |
| 2025-09-22 | 57.19 | 60.20 | 3.19 | 5.60% | 56.40 | 61.00 | 61189 | 35988.06 | 3.03% | 3.56 |
| 2025-09-19 | 59.01 | 57.01 | -2.49 | -4.18% | 56.50 | 60.25 | 49062 | 28445.23 | 2.43% | 0.00 |
| 2025-09-18 | 56.23 | 59.50 | 2.23 | 3.89% | 55.52 | 61.60 | 69075 | 40715.53 | 3.42% | 0.00 |
| 2025-09-17 | 59.01 | 57.27 | -1.86 | -3.15% | 56.00 | 59.09 | 63176 | 36056.52 | 3.13% | 0.00 |
| 2025-09-16 | 54.34 | 59.13 | 4.79 | 8.81% | 53.51 | 60.07 | 85027 | 48695.15 | 4.21% | 0.00 |
| 2025-09-15 | 50.90 | 54.34 | 3.01 | 5.86% | 50.31 | 54.80 | 62397 | 33158.02 | 3.09% | 0.00 |
| 2025-09-12 | 49.40 | 51.33 | 1.58 | 3.18% | 49.40 | 53.51 | 62324 | 32215.23 | 3.08% | 0.00 |
| 2025-09-11 | 49.19 | 49.75 | 0.56 | 1.14% | 48.31 | 51.00 | 47717 | 23764.20 | 2.36% | 0.00 |
| 2025-09-10 | 49.00 | 49.19 | -0.77 | -1.54% | 48.49 | 50.00 | 49179 | 24143.19 | 2.43% | 0.00 |
| 2025-09-09 | 47.00 | 49.96 | 2.91 | 6.18% | 46.01 | 49.98 | 86867 | 42407.66 | 4.30% | 0.00 |
| 2025-09-08 | 46.89 | 47.05 | 0.43 | 0.92% | 46.11 | 48.17 | 66555 | 31374.13 | 3.29% | 0.00 |
| 2025-09-05 | 43.80 | 46.62 | 3.29 | 7.59% | 43.34 | 46.96 | 64487 | 29331.57 | 3.19% | 0.00 |
| 2025-09-04 | 46.45 | 43.33 | -2.63 | -5.72% | 42.34 | 47.00 | 56740 | 25178.70 | 2.81% | 0.00 |
| 2025-09-03 | 46.09 | 45.96 | 0.35 | 0.77% | 44.30 | 46.50 | 57569 | 26224.97 | 2.85% | 0.00 |
| 2025-09-02 | 46.79 | 45.61 | -1.63 | -3.45% | 44.72 | 48.18 | 84220 | 38767.59 | 4.17% | 0.00 |
| 2025-09-01 | 45.60 | 47.24 | 2.34 | 5.21% | 45.60 | 47.80 | 90094 | 42027.31 | 4.46% | 0.00 |
| 2025-08-29 | 43.48 | 44.90 | 1.49 | 3.43% | 41.80 | 45.86 | 88472 | 38875.08 | 4.38% | 0.00 |
| 2025-08-28 | 42.76 | 43.41 | 1.03 | 2.43% | 42.00 | 44.30 | 80728 | 34890.22 | 3.99% | 0.00 |
| 2025-08-27 | 43.56 | 42.38 | -1.02 | -2.35% | 42.38 | 44.99 | 74748 | 32738.17 | 3.70% | 0.00 |
| 2025-08-26 | 43.80 | 43.40 | -0.40 | -0.91% | 42.53 | 44.39 | 61014 | 26504.82 | 3.02% | 0.00 |
| 2025-08-25 | 42.50 | 43.80 | 1.31 | 3.08% | 42.50 | 44.44 | 73241 | 32029.90 | 3.62% | 0.00 |
| 2025-08-22 | 42.01 | 42.49 | 0.61 | 1.46% | 41.52 | 43.30 | 68691 | 29292.00 | 3.40% | 0.00 |
| 2025-08-21 | 41.88 | 41.88 | 0.08 | 0.19% | 41.01 | 42.76 | 50479 | 21185.01 | 2.50% | 0.00 |
| 2025-08-20 | 41.23 | 41.80 | 0.00 | 0.00% | 40.80 | 42.80 | 65171 | 27071.13 | 3.22% | 0.00 |
| 2025-08-19 | 42.67 | 41.80 | -1.14 | -2.65% | 41.10 | 42.96 | 62325 | 26114.94 | 3.08% | 0.00 |
| 2025-08-18 | 43.55 | 42.94 | -0.10 | -0.23% | 42.00 | 44.50 | 102591 | 44050.25 | 5.08% | 0.00 |
| 2025-08-15 | 40.50 | 43.04 | 2.69 | 6.67% | 40.50 | 43.68 | 94941 | 40390.28 | 4.70% | 0.00 |
| 2025-08-14 | 41.00 | 40.35 | -0.66 | -1.61% | 39.30 | 41.23 | 90288 | 36392.85 | 4.47% | 0.00 |
| 2025-08-13 | 38.01 | 41.01 | 3.00 | 7.89% | 37.88 | 41.15 | 143583 | 57440.92 | 7.10% | 5.00 |
| 2025-08-12 | 37.20 | 38.01 | 0.50 | 1.33% | 36.50 | 38.66 | 110242 | 41368.85 | 5.45% | 0.00 |
| 2025-08-11 | 35.67 | 37.51 | 1.84 | 5.16% | 35.67 | 39.50 | 140279 | 52719.52 | 6.94% | 0.00 |
| 2025-08-08 | 35.20 | 35.67 | 0.23 | 0.65% | 35.01 | 36.75 | 81237 | 29248.09 | 4.02% | 0.00 |
| 2025-08-07 | 35.20 | 35.44 | 0.57 | 1.63% | 34.57 | 36.08 | 80785 | 28620.29 | 4.00% | 0.00 |
| 2025-08-06 | 34.89 | 34.87 | 0.29 | 0.84% | 33.85 | 35.48 | 71865 | 25070.46 | 3.56% | 0.00 |
| 2025-08-05 | 33.21 | 34.58 | 1.36 | 4.09% | 33.20 | 34.74 | 88204 | 30058.02 | 4.36% | 0.00 |
| 2025-08-04 | 32.18 | 33.22 | 0.85 | 2.63% | 32.03 | 33.49 | 45754 | 15053.54 | 2.26% | 0.00 |
| 2025-08-01 | 32.20 | 32.37 | 0.30 | 0.94% | 31.84 | 33.05 | 34336 | 11089.10 | 1.70% | 0.00 |
| 2025-07-31 | 32.77 | 32.07 | -0.79 | -2.40% | 31.98 | 33.55 | 38342 | 12541.88 | 1.90% | 0.00 |
| 2025-07-30 | 33.02 | 32.86 | -0.14 | -0.42% | 31.80 | 34.26 | 60633 | 19933.80 | 3.00% | 0.00 |
| 2025-07-29 | 34.00 | 33.00 | -0.99 | -2.91% | 32.95 | 34.39 | 47755 | 15928.71 | 2.36% | 0.00 |
| 2025-07-28 | 34.34 | 33.99 | -0.48 | -1.39% | 33.97 | 34.84 | 36247 | 12459.11 | 1.79% | 0.00 |
| 2025-07-25 | 33.80 | 34.47 | 0.67 | 1.98% | 33.66 | 34.50 | 29934 | 10234.09 | 1.48% | 0.00 |
| 2025-07-24 | 33.90 | 33.80 | -0.17 | -0.50% | 33.60 | 34.44 | 38518 | 13036.66 | 1.91% | 0.00 |
| 2025-07-23 | 35.15 | 33.97 | -1.23 | -3.49% | 33.77 | 35.49 | 52200 | 18040.82 | 2.58% | 0.00 |
| 2025-07-22 | 36.06 | 35.20 | -0.85 | -2.36% | 35.19 | 36.33 | 45857 | 16354.99 | 2.27% | 0.00 |
| 2025-07-21 | 36.75 | 36.05 | -0.51 | -1.39% | 36.00 | 36.94 | 31597 | 11477.06 | 1.56% | 0.00 |
| 2025-07-18 | 37.84 | 36.56 | -1.29 | -3.41% | 36.11 | 37.84 | 51665 | 18879.25 | 2.56% | 0.00 |
| 2025-07-17 | 36.20 | 37.85 | 1.64 | 4.53% | 35.71 | 37.96 | 47919 | 17766.68 | 2.37% | 0.00 |
| 2025-07-16 | 35.40 | 36.21 | 0.56 | 1.57% | 35.40 | 36.83 | 31436 | 11426.67 | 1.56% | 0.00 |
| 2025-07-15 | 37.17 | 35.65 | -1.18 | -3.20% | 35.12 | 37.17 | 56735 | 20313.09 | 2.81% | 0.00 |
| 2025-07-14 | 37.46 | 36.83 | -0.63 | -1.68% | 36.58 | 38.47 | 25524 | 9421.37 | 1.26% | 0.00 |
| 2025-07-11 | 37.21 | 37.46 | 0.51 | 1.38% | 36.53 | 38.37 | 43815 | 16532.77 | 2.17% | 0.00 |
| 2025-07-10 | 38.21 | 36.95 | -1.25 | -3.27% | 36.51 | 38.25 | 38330 | 14175.95 | 1.90% | 12.00 |
华曙高科(688433)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。
