| 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 | 58.90 | 58.39 | -0.58 | -0.98% | 56.50 | 59.59 | 51568 | 29987.65 | 2.55% | 0.00 |
| 2025-12-19 | 55.66 | 58.97 | 3.32 | 5.97% | 55.65 | 59.88 | 46005 | 26816.24 | 2.28% | 0.00 |
| 2025-12-18 | 53.89 | 55.65 | 1.73 | 3.21% | 53.51 | 58.80 | 56415 | 32008.60 | 2.79% | 0.00 |
| 2025-12-17 | 53.53 | 53.92 | 1.09 | 2.06% | 52.40 | 55.50 | 45050 | 24347.13 | 2.23% | 0.00 |
| 2025-12-16 | 51.76 | 52.83 | 1.13 | 2.19% | 51.54 | 53.15 | 31603 | 16573.48 | 1.56% | 0.00 |
| 2025-12-15 | 52.76 | 51.70 | -1.43 | -2.69% | 51.65 | 53.67 | 29272 | 15322.22 | 1.45% | 0.00 |
| 2025-12-12 | 52.60 | 53.13 | 0.83 | 1.59% | 50.96 | 53.43 | 37303 | 19594.17 | 1.85% | 0.00 |
| 2025-12-11 | 53.62 | 52.30 | -1.25 | -2.33% | 52.21 | 54.47 | 24528 | 13024.93 | 1.21% | 0.00 |
| 2025-12-10 | 55.45 | 53.55 | -1.84 | -3.32% | 52.52 | 55.50 | 51387 | 27494.02 | 2.54% | 0.00 |
| 2025-12-09 | 56.12 | 55.39 | -1.87 | -3.27% | 55.11 | 57.08 | 40166 | 22377.50 | 1.99% | 0.00 |
| 2025-12-08 | 57.67 | 57.26 | -0.78 | -1.34% | 56.71 | 58.38 | 33099 | 19017.87 | 1.64% | 0.00 |
| 2025-12-05 | 57.36 | 58.04 | -1.64 | -2.75% | 55.74 | 60.37 | 63423 | 36721.19 | 3.14% | 0.00 |
| 2025-12-04 | 60.25 | 59.68 | -0.54 | -0.90% | 57.72 | 62.63 | 37409 | 22080.72 | 1.85% | 0.00 |
| 2025-12-03 | 59.22 | 60.22 | 0.50 | 0.84% | 59.22 | 61.19 | 25529 | 15392.59 | 1.26% | 0.00 |
| 2025-12-02 | 62.33 | 59.72 | -2.13 | -3.44% | 59.00 | 62.78 | 31740 | 19116.65 | 1.57% | 0.00 |
| 2025-12-01 | 62.48 | 61.85 | 0.01 | 0.02% | 61.37 | 64.66 | 48119 | 30289.87 | 2.38% | 0.00 |
| 2025-11-28 | 63.00 | 61.84 | -0.65 | -1.04% | 59.47 | 64.00 | 49693 | 30671.88 | 2.46% | 0.00 |
| 2025-11-27 | 62.18 | 62.49 | 0.31 | 0.50% | 61.34 | 63.52 | 43786 | 27296.65 | 2.17% | 0.00 |
| 2025-11-26 | 57.54 | 62.18 | 4.18 | 7.21% | 56.13 | 62.70 | 74114 | 44727.35 | 3.67% | 0.00 |
| 2025-11-25 | 58.00 | 58.00 | -0.56 | -0.96% | 53.26 | 59.60 | 101903 | 57481.59 | 5.04% | 0.00 |
| 2025-11-24 | 57.15 | 58.56 | 2.55 | 4.55% | 56.01 | 60.81 | 52808 | 31155.02 | 2.61% | 0.00 |
| 2025-11-21 | 57.45 | 56.01 | -0.94 | -1.65% | 55.29 | 58.66 | 36077 | 20547.32 | 1.79% | 0.00 |
| 2025-11-20 | 61.50 | 56.95 | -4.30 | -7.02% | 55.73 | 61.85 | 55893 | 32353.76 | 2.77% | 0.00 |
| 2025-11-19 | 63.00 | 61.25 | -1.75 | -2.78% | 61.13 | 64.00 | 36569 | 22778.87 | 1.81% | 0.00 |
| 2025-11-18 | 59.59 | 63.00 | 3.92 | 6.64% | 59.50 | 63.48 | 66567 | 41361.75 | 3.29% | 0.00 |
| 2025-11-17 | 58.00 | 59.08 | 0.89 | 1.53% | 57.00 | 59.18 | 37296 | 21778.10 | 1.85% | 0.00 |
| 2025-11-14 | 58.89 | 58.19 | -0.76 | -1.29% | 57.60 | 60.50 | 41267 | 24261.24 | 2.04% | 0.00 |
| 2025-11-13 | 58.50 | 58.95 | 0.38 | 0.65% | 58.48 | 59.91 | 23972 | 14172.88 | 1.19% | 0.00 |
| 2025-11-12 | 58.14 | 58.57 | 0.25 | 0.43% | 56.86 | 58.97 | 23614 | 13664.43 | 1.17% | 0.00 |
| 2025-11-11 | 58.88 | 58.32 | -0.56 | -0.95% | 58.00 | 60.91 | 34975 | 20658.63 | 1.73% | 0.00 |
| 2025-11-10 | 57.00 | 58.88 | 1.19 | 2.06% | 57.00 | 60.66 | 76476 | 45138.41 | 3.78% | 6.06 |
| 2025-11-07 | 52.61 | 57.69 | 5.08 | 9.66% | 52.03 | 58.30 | 85146 | 47471.63 | 4.21% | 0.00 |
| 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 |
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。
