| 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 | 30.990 | 30.010 | -0.800 | -2.60% | 30.010 | 31.000 | 33683 | 10232.836 | 2.95% |
| 2025-09-29 | 30.200 | 30.810 | 1.020 | 3.42% | 29.980 | 31.420 | 39559 | 12187.255 | 3.46% |
| 2025-09-26 | 30.050 | 29.790 | -0.260 | -0.87% | 29.380 | 30.720 | 29724 | 8901.323 | 2.60% |
| 2025-09-25 | 30.860 | 30.050 | -0.830 | -2.69% | 30.010 | 30.990 | 35055 | 10686.019 | 3.07% |
| 2025-09-24 | 30.700 | 30.880 | 0.780 | 2.59% | 30.100 | 31.420 | 39369 | 12133.058 | 3.45% |
| 2025-09-23 | 31.280 | 30.100 | -1.250 | -3.99% | 29.580 | 31.280 | 42244 | 12800.588 | 3.70% |
| 2025-09-22 | 30.940 | 31.350 | 0.160 | 0.51% | 30.940 | 31.800 | 31554 | 9887.157 | 2.76% |
| 2025-09-19 | 32.760 | 31.190 | -2.090 | -6.28% | 31.150 | 32.980 | 69795 | 22140.314 | 6.11% |
| 2025-09-18 | 34.290 | 33.280 | -1.520 | -4.37% | 33.070 | 34.980 | 90225 | 30569.562 | 7.90% |
| 2025-09-17 | 34.420 | 34.800 | 0.500 | 1.46% | 33.910 | 36.480 | 101793 | 35827.512 | 8.91% |
| 2025-09-16 | 34.010 | 34.300 | 0.570 | 1.69% | 33.110 | 34.860 | 76935 | 26132.266 | 6.73% |
| 2025-09-15 | 33.050 | 33.730 | 0.200 | 0.60% | 33.000 | 35.420 | 75276 | 25941.133 | 6.59% |
| 2025-09-12 | 35.120 | 33.530 | -1.590 | -4.53% | 33.500 | 35.440 | 85628 | 29222.121 | 7.50% |
| 2025-09-11 | 34.910 | 35.120 | -0.100 | -0.28% | 33.480 | 35.960 | 107870 | 37278.664 | 9.44% |
| 2025-09-10 | 34.000 | 35.220 | 0.350 | 1.00% | 33.890 | 36.490 | 96325 | 34060.027 | 8.43% |
| 2025-09-09 | 34.400 | 34.870 | -1.410 | -3.89% | 33.510 | 37.390 | 140329 | 49412.062 | 12.28% |
| 2025-09-08 | 31.030 | 36.280 | 4.940 | 15.76% | 31.000 | 39.000 | 213424 | 76942.461 | 18.68% |
| 2025-09-05 | 30.160 | 31.340 | 0.440 | 1.42% | 30.150 | 32.550 | 69152 | 21974.439 | 6.05% |
| 2025-09-04 | 31.250 | 30.900 | -0.650 | -2.06% | 29.900 | 32.600 | 67152 | 21166.143 | 5.88% |
| 2025-09-03 | 33.900 | 31.550 | -2.650 | -7.75% | 31.290 | 34.200 | 93475 | 30601.734 | 8.18% |
| 2025-09-02 | 31.140 | 34.200 | 3.060 | 9.83% | 29.040 | 36.980 | 165736 | 54309.484 | 14.51% |
| 2025-09-01 | 31.670 | 31.140 | -1.380 | -4.24% | 30.830 | 32.000 | 64096 | 19981.152 | 5.61% |
| 2025-08-29 | 30.470 | 32.520 | 2.130 | 7.01% | 30.160 | 33.150 | 107856 | 34390.703 | 9.44% |
| 2025-08-28 | 31.450 | 30.390 | -1.050 | -3.34% | 29.390 | 31.720 | 72112 | 21791.340 | 6.31% |
| 2025-08-27 | 31.150 | 31.440 | 0.130 | 0.42% | 31.120 | 32.300 | 65281 | 20678.668 | 5.71% |
| 2025-08-26 | 32.560 | 31.310 | -1.380 | -4.22% | 31.200 | 32.860 | 75415 | 23836.402 | 6.60% |
| 2025-08-25 | 33.000 | 32.690 | 0.120 | 0.37% | 32.170 | 33.550 | 75413 | 24711.041 | 6.60% |
| 2025-08-22 | 33.100 | 32.570 | -0.430 | -1.30% | 32.120 | 33.580 | 78895 | 25817.996 | 6.91% |
| 2025-08-21 | 34.660 | 33.000 | -2.370 | -6.70% | 32.470 | 35.340 | 123851 | 41505.043 | 10.84% |
| 2025-08-20 | 37.000 | 35.370 | -1.930 | -5.17% | 35.200 | 39.400 | 136467 | 50469.031 | 11.95% |
| 2025-08-19 | 37.030 | 37.300 | -0.760 | -2.00% | 36.000 | 40.020 | 168951 | 64072.422 | 14.79% |
| 2025-08-18 | 35.000 | 38.060 | 3.060 | 8.74% | 33.000 | 41.300 | 208595 | 75511.203 | 18.26% |
| 2025-08-15 | 32.690 | 35.000 | 1.550 | 4.63% | 32.690 | 39.000 | 206480 | 74099.320 | 18.07% |
| 2025-08-14 | 32.000 | 33.450 | 0.280 | 0.84% | 31.380 | 35.000 | 181074 | 59985.922 | 15.85% |
| 2025-08-13 | 30.550 | 33.170 | 1.920 | 6.14% | 30.040 | 36.500 | 208550 | 70048.797 | 18.26% |
| 2025-08-12 | 31.850 | 31.250 | -2.080 | -6.24% | 30.520 | 32.550 | 165995 | 51924.688 | 14.53% |
| 2025-08-11 | 27.000 | 33.330 | 6.040 | 22.13% | 26.600 | 34.000 | 249429 | 76112.977 | 21.83% |
| 2025-08-08 | 29.300 | 27.290 | -3.910 | -12.53% | 27.050 | 30.880 | 198728 | 56369.461 | 17.40% |
| 2025-08-07 | 33.660 | 31.200 | 0.360 | 1.17% | 30.100 | 35.600 | 292429 | 95724.227 | 25.60% |
| 2025-08-06 | 23.030 | 30.840 | 7.110 | 29.96% | 23.020 | 30.840 | 234876 | 64688.160 | 20.56% |
| 2025-08-05 | 21.440 | 23.730 | 2.620 | 12.41% | 21.230 | 25.690 | 192232 | 44972.566 | 16.83% |
| 2025-08-04 | 20.380 | 21.110 | 0.740 | 3.63% | 20.150 | 21.200 | 47242 | 9865.468 | 4.14% |
| 2025-08-01 | 20.240 | 20.370 | -0.050 | -0.24% | 20.140 | 20.580 | 25819 | 5253.811 | 2.26% |
| 2025-07-31 | 20.730 | 20.420 | -0.430 | -2.06% | 20.330 | 21.100 | 32075 | 6624.597 | 2.81% |
| 2025-07-30 | 21.800 | 20.850 | -0.680 | -3.16% | 20.720 | 21.800 | 47162 | 9994.188 | 4.13% |
| 2025-07-29 | 21.180 | 21.530 | 0.030 | 0.14% | 21.010 | 21.700 | 51126 | 10925.551 | 4.48% |
| 2025-07-28 | 20.650 | 21.500 | 0.810 | 3.91% | 20.600 | 21.860 | 83733 | 17956.512 | 7.33% |
| 2025-07-25 | 20.870 | 20.690 | -0.370 | -1.76% | 20.600 | 20.980 | 36614 | 7586.110 | 3.21% |
| 2025-07-24 | 20.310 | 21.060 | 0.760 | 3.74% | 20.300 | 21.330 | 51339 | 10699.202 | 4.49% |
| 2025-07-23 | 20.960 | 20.300 | -0.640 | -3.06% | 20.200 | 21.150 | 37251 | 7670.565 | 3.26% |
| 2025-07-22 | 20.900 | 20.940 | -0.170 | -0.81% | 20.800 | 21.120 | 37135 | 7765.718 | 3.25% |
| 2025-07-21 | 21.150 | 21.110 | 0.210 | 1.00% | 20.750 | 21.280 | 37447 | 7877.260 | 3.28% |
| 2025-07-18 | 21.350 | 20.900 | -0.490 | -2.29% | 20.900 | 21.580 | 51246 | 10840.995 | 4.49% |
| 2025-07-17 | 21.350 | 21.390 | 0.040 | 0.19% | 21.030 | 21.680 | 59187 | 12629.619 | 5.18% |
| 2025-07-16 | 21.000 | 21.350 | 0.420 | 2.01% | 20.600 | 21.600 | 65610 | 13896.737 | 5.74% |
| 2025-07-15 | 21.140 | 20.930 | -0.430 | -2.01% | 20.510 | 21.300 | 63288 | 13186.414 | 5.54% |
| 2025-07-14 | 20.230 | 21.360 | 1.060 | 5.22% | 20.230 | 21.910 | 107616 | 22937.590 | 9.42% |
| 2025-07-11 | 19.880 | 20.300 | 0.210 | 1.05% | 19.720 | 20.570 | 42777 | 8596.538 | 3.74% |
| 2025-07-10 | 19.750 | 20.090 | 0.280 | 1.41% | 19.610 | 20.600 | 43057 | 8687.771 | 3.77% |
| 2025-07-09 | 20.200 | 19.810 | -0.230 | -1.15% | 19.600 | 20.520 | 26588 | 5360.634 | 2.33% |
| 2025-07-08 | 19.600 | 20.040 | 0.490 | 2.51% | 19.520 | 20.180 | 22433 | 4456.271 | 1.96% |
| 2025-07-07 | 19.630 | 19.550 | -0.080 | -0.41% | 19.200 | 19.850 | 16675 | 3266.750 | 1.46% |
| 2025-07-04 | 20.600 | 19.630 | -0.710 | -3.49% | 19.560 | 20.690 | 35027 | 7017.321 | 3.07% |
| 2025-07-03 | 20.800 | 20.340 | -0.490 | -2.35% | 20.190 | 20.800 | 31065 | 6332.521 | 2.72% |
| 2025-07-02 | 20.510 | 20.830 | 0.370 | 1.81% | 19.860 | 20.870 | 51696 | 10518.493 | 4.53% |
| 2025-07-01 | 21.190 | 20.460 | -0.470 | -2.25% | 20.360 | 21.200 | 47212 | 9760.224 | 4.13% |
| 2025-06-30 | 20.400 | 20.930 | 0.690 | 3.41% | 20.200 | 20.970 | 53842 | 11190.758 | 4.71% |
| 2025-06-27 | 20.220 | 20.240 | 0.020 | 0.10% | 20.100 | 20.500 | 30333 | 6153.908 | 2.66% |
| 2025-06-26 | 20.610 | 20.220 | -0.480 | -2.32% | 20.150 | 20.980 | 54739 | 11301.292 | 4.79% |
| 2025-06-25 | 20.180 | 20.700 | 0.520 | 2.58% | 20.030 | 20.760 | 64966 | 13253.864 | 5.69% |
| 2025-06-24 | 19.000 | 20.180 | 1.100 | 5.77% | 18.960 | 20.290 | 50985 | 10175.028 | 4.46% |
| 2025-06-23 | 18.500 | 19.080 | 0.480 | 2.58% | 18.180 | 19.180 | 23746 | 4471.457 | 2.08% |
| 2025-06-20 | 19.290 | 18.600 | -0.730 | -3.78% | 18.510 | 19.490 | 32710 | 6190.386 | 2.86% |
| 2025-06-19 | 20.100 | 19.330 | -0.940 | -4.64% | 19.330 | 20.370 | 42439 | 8430.579 | 3.72% |
| 2025-06-18 | 19.850 | 20.270 | 0.240 | 1.20% | 19.680 | 20.500 | 41897 | 8445.327 | 3.67% |
| 2025-06-17 | 20.270 | 20.030 | 0.020 | 0.10% | 19.730 | 20.270 | 32427 | 6474.590 | 2.84% |
| 2025-06-16 | 19.980 | 20.010 | -0.160 | -0.79% | 19.600 | 20.260 | 36277 | 7224.133 | 3.18% |
| 2025-06-13 | 19.790 | 20.170 | 0.280 | 1.41% | 19.790 | 20.660 | 55348 | 11204.896 | 4.85% |
| 2025-06-12 | 19.980 | 19.890 | -0.170 | -0.85% | 19.650 | 20.100 | 27764 | 5516.169 | 2.43% |
| 2025-06-11 | 19.800 | 20.060 | 0.210 | 1.06% | 19.800 | 20.190 | 27666 | 5545.959 | 2.42% |
华密新材(836247)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。
