| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 14.900 | 15.460 | 0.560 | 3.76% | 14.900 | 15.530 | 24487 | 3740.020 | 4.84% |
| 2025-09-29 | 15.020 | 14.900 | -0.120 | -0.80% | 14.800 | 15.140 | 13907 | 2085.557 | 2.75% |
| 2025-09-26 | 15.610 | 15.020 | -0.440 | -2.85% | 14.910 | 15.620 | 16739 | 2533.401 | 3.31% |
| 2025-09-25 | 15.950 | 15.460 | -0.590 | -3.68% | 15.400 | 15.950 | 23257 | 3627.279 | 4.59% |
| 2025-09-24 | 15.590 | 16.050 | 0.560 | 3.62% | 15.390 | 16.130 | 18144 | 2882.255 | 3.58% |
| 2025-09-23 | 16.400 | 15.490 | -0.770 | -4.74% | 15.230 | 16.400 | 20732 | 3249.692 | 4.10% |
| 2025-09-22 | 16.110 | 16.260 | 0.080 | 0.49% | 15.880 | 16.420 | 19486 | 3146.974 | 3.85% |
| 2025-09-19 | 16.390 | 16.180 | -0.210 | -1.28% | 15.860 | 16.540 | 24752 | 3989.662 | 4.89% |
| 2025-09-18 | 16.500 | 16.390 | 0.000 | 0.00% | 16.160 | 16.830 | 36378 | 6026.886 | 7.19% |
| 2025-09-17 | 16.550 | 16.390 | -0.350 | -2.09% | 16.270 | 16.740 | 34024 | 5578.008 | 6.72% |
| 2025-09-16 | 17.070 | 16.740 | -0.680 | -3.90% | 16.480 | 17.400 | 57339 | 9644.268 | 11.33% |
| 2025-09-15 | 21.000 | 17.420 | 0.320 | 1.87% | 17.300 | 21.000 | 93111 | 17228.932 | 18.39% |
| 2025-09-12 | 16.720 | 17.100 | 0.370 | 2.21% | 16.600 | 17.130 | 37860 | 6396.550 | 7.48% |
| 2025-09-11 | 16.500 | 16.730 | 0.390 | 2.39% | 16.170 | 16.780 | 17252 | 2856.378 | 3.41% |
| 2025-09-10 | 16.760 | 16.340 | -0.450 | -2.68% | 16.150 | 16.760 | 18926 | 3107.200 | 3.74% |
| 2025-09-09 | 16.680 | 16.790 | 0.250 | 1.51% | 16.410 | 16.960 | 24245 | 4047.112 | 4.79% |
| 2025-09-08 | 16.800 | 16.540 | -0.050 | -0.30% | 16.450 | 16.980 | 21967 | 3665.375 | 4.34% |
| 2025-09-05 | 16.180 | 16.590 | 0.540 | 3.36% | 16.080 | 16.700 | 28938 | 4780.274 | 5.72% |
| 2025-09-04 | 15.820 | 16.050 | 0.280 | 1.78% | 15.660 | 16.260 | 18565 | 2970.291 | 3.67% |
| 2025-09-03 | 16.490 | 15.770 | -0.700 | -4.25% | 15.730 | 16.490 | 17495 | 2795.085 | 3.46% |
| 2025-09-02 | 16.300 | 16.470 | 0.320 | 1.98% | 15.730 | 16.470 | 28882 | 4670.669 | 5.71% |
| 2025-09-01 | 16.350 | 16.150 | -0.200 | -1.22% | 15.850 | 16.350 | 23613 | 3785.885 | 4.66% |
| 2025-08-29 | 16.630 | 16.350 | -0.020 | -0.12% | 16.310 | 17.170 | 30211 | 5055.155 | 5.97% |
| 2025-08-28 | 16.160 | 16.370 | 0.350 | 2.18% | 15.850 | 16.440 | 20858 | 3370.428 | 4.12% |
| 2025-08-27 | 16.630 | 16.020 | -0.580 | -3.49% | 15.980 | 16.660 | 26318 | 4293.341 | 5.20% |
| 2025-08-26 | 16.930 | 16.600 | -0.330 | -1.95% | 16.500 | 16.940 | 30351 | 5065.046 | 6.00% |
| 2025-08-25 | 17.800 | 16.930 | -0.400 | -2.31% | 16.760 | 17.850 | 38819 | 6605.021 | 7.67% |
| 2025-08-22 | 16.890 | 17.330 | 0.620 | 3.71% | 16.750 | 17.350 | 48071 | 8243.084 | 9.50% |
| 2025-08-21 | 17.130 | 16.710 | -0.420 | -2.45% | 16.590 | 17.260 | 25577 | 4328.816 | 5.05% |
| 2025-08-20 | 16.510 | 17.130 | 0.160 | 0.94% | 16.500 | 17.150 | 30697 | 5162.872 | 6.06% |
| 2025-08-19 | 17.270 | 16.970 | -0.300 | -1.74% | 16.900 | 17.990 | 70941 | 12310.502 | 14.01% |
| 2025-08-18 | 16.310 | 17.270 | 1.400 | 8.82% | 16.180 | 17.480 | 72571 | 12254.221 | 14.34% |
| 2025-08-15 | 15.440 | 15.870 | 0.540 | 3.52% | 15.390 | 15.980 | 19916 | 3127.726 | 3.93% |
| 2025-08-14 | 16.110 | 15.330 | -0.780 | -4.84% | 15.200 | 16.230 | 23864 | 3771.429 | 4.71% |
| 2025-08-13 | 16.400 | 16.110 | -0.200 | -1.23% | 16.040 | 16.400 | 21352 | 3447.810 | 4.22% |
| 2025-08-12 | 16.520 | 16.310 | -0.120 | -0.73% | 16.080 | 16.520 | 20241 | 3290.425 | 4.00% |
| 2025-08-11 | 16.610 | 16.430 | -0.050 | -0.30% | 16.290 | 16.690 | 20219 | 3323.308 | 3.99% |
| 2025-08-08 | 16.580 | 16.480 | -0.310 | -1.85% | 16.390 | 16.870 | 22895 | 3795.070 | 4.52% |
| 2025-08-07 | 16.490 | 16.790 | 0.400 | 2.44% | 16.360 | 17.050 | 43510 | 7263.366 | 8.60% |
| 2025-08-06 | 16.230 | 16.390 | 0.160 | 0.99% | 15.970 | 16.400 | 23799 | 3853.741 | 4.70% |
| 2025-08-05 | 16.480 | 16.230 | -0.070 | -0.43% | 16.150 | 16.480 | 18869 | 3064.364 | 3.73% |
| 2025-08-04 | 16.220 | 16.300 | -0.150 | -0.91% | 16.110 | 16.380 | 20718 | 3358.078 | 4.09% |
| 2025-08-01 | 16.360 | 16.450 | 0.230 | 1.42% | 16.250 | 16.900 | 24588 | 4046.638 | 4.86% |
| 2025-07-31 | 17.100 | 16.220 | -0.940 | -5.48% | 16.150 | 17.190 | 45162 | 7485.937 | 8.92% |
| 2025-07-30 | 16.880 | 17.160 | 0.190 | 1.12% | 16.660 | 17.530 | 45888 | 7882.480 | 9.07% |
| 2025-07-29 | 16.990 | 16.970 | 0.170 | 1.01% | 16.750 | 17.280 | 36845 | 6257.936 | 7.28% |
| 2025-07-28 | 16.620 | 16.800 | 0.090 | 0.54% | 16.550 | 16.890 | 24739 | 4135.189 | 4.89% |
| 2025-07-25 | 17.200 | 16.710 | -0.490 | -2.85% | 16.600 | 17.200 | 38870 | 6517.318 | 7.68% |
| 2025-07-24 | 16.900 | 17.200 | 0.260 | 1.53% | 16.710 | 17.200 | 47027 | 7981.508 | 9.29% |
| 2025-07-23 | 18.150 | 16.940 | -1.450 | -7.88% | 16.910 | 18.240 | 76055 | 13256.817 | 15.02% |
| 2025-07-22 | 17.600 | 18.390 | 0.620 | 3.49% | 17.130 | 19.600 | 120734 | 21956.592 | 23.85% |
| 2025-07-21 | 16.680 | 17.770 | 1.480 | 9.09% | 16.600 | 18.090 | 103277 | 18019.031 | 20.40% |
| 2025-07-18 | 16.500 | 16.290 | -0.200 | -1.21% | 16.240 | 16.590 | 28678 | 4693.893 | 5.67% |
| 2025-07-17 | 16.820 | 16.490 | -0.240 | -1.43% | 16.430 | 16.980 | 40575 | 6718.234 | 8.02% |
| 2025-07-16 | 17.130 | 16.730 | -0.700 | -4.02% | 16.680 | 17.650 | 59464 | 10159.856 | 11.75% |
| 2025-07-15 | 16.980 | 17.430 | 0.260 | 1.51% | 16.580 | 17.980 | 87929 | 15139.896 | 17.37% |
| 2025-07-14 | 17.300 | 17.170 | -0.050 | -0.29% | 17.020 | 18.060 | 74817 | 13078.387 | 14.78% |
| 2025-07-11 | 18.000 | 17.220 | -1.430 | -7.67% | 17.200 | 18.160 | 100079 | 17571.516 | 19.77% |
| 2025-07-10 | 16.950 | 18.650 | 1.260 | 7.25% | 16.540 | 20.950 | 159644 | 28927.484 | 31.54% |
| 2025-07-09 | 16.420 | 17.390 | 1.040 | 6.36% | 16.100 | 17.420 | 112646 | 18953.424 | 22.25% |
| 2025-07-08 | 16.110 | 16.350 | 0.250 | 1.55% | 16.100 | 16.600 | 73262 | 11996.167 | 14.47% |
| 2025-07-07 | 16.300 | 16.100 | -0.370 | -2.25% | 16.010 | 16.510 | 61410 | 9947.308 | 12.13% |
| 2025-07-04 | 17.130 | 16.470 | -1.080 | -6.15% | 16.410 | 17.480 | 113658 | 19037.900 | 22.45% |
| 2025-07-03 | 17.900 | 17.550 | -0.600 | -3.31% | 17.100 | 18.820 | 123721 | 22113.297 | 24.44% |
| 2025-07-02 | 20.300 | 18.150 | -2.910 | -13.82% | 18.040 | 22.310 | 177590 | 34907.371 | 35.08% |
| 2025-07-01 | 16.530 | 21.060 | 4.860 | 30.00% | 16.500 | 21.060 | 202502 | 39937.020 | 40.00% |
| 2025-06-30 | 15.010 | 16.200 | 1.370 | 9.24% | 14.750 | 16.800 | 100707 | 15925.905 | 19.89% |
| 2025-06-27 | 14.440 | 14.830 | 0.430 | 2.99% | 14.350 | 14.900 | 46345 | 6815.707 | 9.16% |
| 2025-06-26 | 14.430 | 14.400 | -0.100 | -0.69% | 14.380 | 14.880 | 32638 | 4762.861 | 6.45% |
| 2025-06-25 | 14.470 | 14.500 | 0.130 | 0.90% | 14.230 | 14.590 | 34057 | 4921.280 | 6.73% |
| 2025-06-24 | 14.400 | 14.370 | 0.200 | 1.41% | 14.210 | 14.650 | 40161 | 5783.812 | 7.93% |
| 2025-06-23 | 13.590 | 14.170 | 0.410 | 2.98% | 13.210 | 14.310 | 30334 | 4208.333 | 5.99% |
| 2025-06-20 | 13.500 | 13.760 | 0.330 | 2.46% | 13.290 | 14.400 | 21510 | 2972.656 | 4.25% |
| 2025-06-19 | 13.880 | 13.430 | -0.450 | -3.24% | 13.010 | 14.050 | 12645 | 1731.563 | 2.50% |
| 2025-06-18 | 13.970 | 13.880 | -0.180 | -1.28% | 13.740 | 14.070 | 13268 | 1841.303 | 2.62% |
| 2025-06-17 | 14.070 | 14.060 | 0.000 | 0.00% | 13.900 | 14.240 | 13226 | 1859.784 | 2.61% |
| 2025-06-16 | 13.790 | 14.060 | 0.240 | 1.74% | 13.660 | 14.060 | 10460 | 1459.260 | 2.07% |
| 2025-06-13 | 14.160 | 13.820 | -0.390 | -2.74% | 13.800 | 14.320 | 20933 | 2933.369 | 4.14% |
| 2025-06-12 | 14.210 | 14.210 | -0.010 | -0.07% | 14.040 | 14.350 | 16689 | 2369.150 | 3.30% |
| 2025-06-11 | 14.100 | 14.220 | 0.220 | 1.57% | 13.960 | 14.320 | 19639 | 2782.526 | 3.88% |
华维设计(833427)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。
