| 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 | 23.600 | 23.410 | -0.010 | -0.04% | 23.380 | 23.870 | 5795 | 1366.652 | 2.02% |
| 2025-09-29 | 24.520 | 23.420 | -0.620 | -2.58% | 23.180 | 24.580 | 8756 | 2073.312 | 3.05% |
| 2025-09-26 | 24.550 | 24.040 | -0.270 | -1.11% | 24.040 | 24.730 | 6129 | 1494.309 | 2.13% |
| 2025-09-25 | 24.910 | 24.310 | -0.350 | -1.42% | 24.250 | 25.150 | 7213 | 1785.852 | 2.51% |
| 2025-09-24 | 23.980 | 24.660 | 0.730 | 3.05% | 23.880 | 24.780 | 8872 | 2164.915 | 3.09% |
| 2025-09-23 | 25.650 | 23.930 | -1.350 | -5.34% | 23.710 | 25.650 | 13330 | 3232.375 | 4.64% |
| 2025-09-22 | 26.070 | 25.280 | -0.630 | -2.43% | 25.220 | 26.190 | 7926 | 2020.857 | 2.76% |
| 2025-09-19 | 26.540 | 25.910 | -0.400 | -1.52% | 25.890 | 26.670 | 8954 | 2343.360 | 3.12% |
| 2025-09-18 | 26.580 | 26.310 | -0.100 | -0.38% | 25.890 | 26.950 | 14325 | 3798.907 | 4.98% |
| 2025-09-17 | 26.600 | 26.410 | -0.190 | -0.71% | 26.390 | 27.130 | 10216 | 2727.806 | 3.55% |
| 2025-09-16 | 25.760 | 26.600 | 0.250 | 0.95% | 25.500 | 26.880 | 10356 | 2733.430 | 3.60% |
| 2025-09-15 | 26.650 | 26.350 | -0.150 | -0.57% | 26.210 | 26.760 | 6944 | 1839.780 | 2.42% |
| 2025-09-12 | 26.880 | 26.500 | -0.120 | -0.45% | 26.400 | 26.970 | 9854 | 2622.171 | 3.43% |
| 2025-09-11 | 26.790 | 26.620 | 0.030 | 0.11% | 26.490 | 26.970 | 8451 | 2253.721 | 2.94% |
| 2025-09-10 | 26.980 | 26.590 | -0.210 | -0.78% | 26.260 | 27.100 | 13774 | 3676.509 | 4.79% |
| 2025-09-09 | 28.060 | 26.800 | -1.300 | -4.63% | 26.760 | 28.060 | 12491 | 3398.184 | 4.35% |
| 2025-09-08 | 28.230 | 28.100 | -0.170 | -0.60% | 27.920 | 28.600 | 14066 | 3967.929 | 4.89% |
| 2025-09-05 | 28.480 | 28.270 | 0.520 | 1.87% | 27.770 | 28.480 | 12124 | 3411.856 | 4.22% |
| 2025-09-04 | 27.040 | 27.750 | 0.870 | 3.24% | 26.600 | 27.990 | 14175 | 3896.064 | 4.93% |
| 2025-09-03 | 28.470 | 26.880 | -1.100 | -3.93% | 26.770 | 28.470 | 10907 | 2987.138 | 3.80% |
| 2025-09-02 | 27.960 | 27.980 | 0.280 | 1.01% | 27.070 | 28.400 | 14881 | 4116.995 | 5.18% |
| 2025-09-01 | 27.590 | 27.700 | 0.420 | 1.54% | 26.900 | 27.700 | 16046 | 4386.363 | 5.58% |
| 2025-08-29 | 29.000 | 27.280 | -1.100 | -3.88% | 27.210 | 29.000 | 19836 | 5563.156 | 6.90% |
| 2025-08-28 | 28.890 | 28.380 | 0.060 | 0.21% | 27.440 | 28.920 | 16570 | 4697.292 | 5.77% |
| 2025-08-27 | 30.100 | 28.320 | -1.410 | -4.74% | 28.280 | 30.100 | 19739 | 5756.189 | 6.87% |
| 2025-08-26 | 31.000 | 29.730 | -1.660 | -5.29% | 29.730 | 31.300 | 26204 | 7898.115 | 9.12% |
| 2025-08-25 | 31.630 | 31.390 | -0.400 | -1.26% | 31.290 | 32.100 | 16308 | 5143.129 | 5.67% |
| 2025-08-22 | 32.600 | 31.790 | -1.110 | -3.37% | 31.520 | 32.650 | 19787 | 6294.435 | 6.89% |
| 2025-08-21 | 31.650 | 32.900 | 1.270 | 4.02% | 31.370 | 33.880 | 34168 | 11277.699 | 11.89% |
| 2025-08-20 | 31.810 | 31.630 | -0.200 | -0.63% | 30.520 | 31.830 | 14457 | 4502.263 | 5.03% |
| 2025-08-19 | 30.580 | 31.830 | 1.250 | 4.09% | 30.320 | 31.830 | 18456 | 5791.490 | 6.42% |
| 2025-08-18 | 29.490 | 30.580 | 1.280 | 4.37% | 29.300 | 30.650 | 11512 | 3477.729 | 4.01% |
| 2025-08-15 | 29.450 | 29.300 | 0.150 | 0.51% | 29.100 | 29.530 | 6298 | 1844.301 | 2.19% |
| 2025-08-14 | 30.500 | 29.150 | -1.200 | -3.95% | 29.090 | 30.500 | 8997 | 2673.372 | 3.13% |
| 2025-08-13 | 30.620 | 30.350 | -0.060 | -0.20% | 30.300 | 30.790 | 5571 | 1695.495 | 1.94% |
| 2025-08-12 | 30.870 | 30.410 | -0.190 | -0.62% | 30.300 | 30.870 | 5347 | 1628.509 | 1.86% |
| 2025-08-11 | 30.400 | 30.600 | 0.200 | 0.66% | 30.210 | 30.870 | 6297 | 1916.794 | 2.19% |
| 2025-08-08 | 31.350 | 30.400 | -0.730 | -2.35% | 30.330 | 31.350 | 8593 | 2628.590 | 2.99% |
| 2025-08-07 | 31.650 | 31.130 | -0.530 | -1.67% | 31.060 | 31.650 | 7425 | 2316.143 | 2.58% |
| 2025-08-06 | 32.230 | 31.660 | -0.570 | -1.77% | 31.510 | 32.430 | 10227 | 3257.307 | 3.56% |
| 2025-08-05 | 31.870 | 32.230 | 0.600 | 1.90% | 31.470 | 32.440 | 12291 | 3952.196 | 4.28% |
| 2025-08-04 | 31.580 | 31.630 | 0.050 | 0.16% | 31.200 | 31.810 | 4397 | 1384.064 | 1.53% |
| 2025-08-01 | 31.840 | 31.580 | 0.070 | 0.22% | 31.200 | 31.840 | 5071 | 1595.580 | 1.76% |
| 2025-07-31 | 31.840 | 31.510 | -0.330 | -1.04% | 31.220 | 32.270 | 10375 | 3288.100 | 3.61% |
| 2025-07-30 | 32.000 | 31.840 | 0.040 | 0.13% | 31.490 | 32.060 | 6859 | 2174.713 | 2.39% |
| 2025-07-29 | 32.450 | 31.800 | -0.450 | -1.40% | 31.600 | 32.450 | 6922 | 2207.746 | 2.41% |
| 2025-07-28 | 32.480 | 32.250 | -0.230 | -0.71% | 32.000 | 32.850 | 7038 | 2269.112 | 2.45% |
| 2025-07-25 | 33.020 | 32.480 | 0.100 | 0.31% | 32.130 | 33.200 | 12838 | 4200.891 | 4.47% |
| 2025-07-24 | 32.270 | 32.380 | 0.160 | 0.50% | 32.020 | 32.420 | 7703 | 2483.187 | 2.68% |
| 2025-07-23 | 32.800 | 32.220 | -0.280 | -0.86% | 31.900 | 32.800 | 11106 | 3581.118 | 3.86% |
| 2025-07-22 | 32.530 | 32.500 | 0.000 | 0.00% | 32.370 | 32.780 | 9572 | 3114.497 | 3.33% |
| 2025-07-21 | 33.000 | 32.500 | -0.250 | -0.76% | 32.140 | 33.010 | 14597 | 4741.426 | 5.08% |
| 2025-07-18 | 34.100 | 32.750 | -1.420 | -4.16% | 32.700 | 34.100 | 18262 | 6037.513 | 6.36% |
| 2025-07-17 | 34.600 | 34.170 | -0.420 | -1.21% | 34.020 | 34.800 | 10490 | 3589.930 | 3.65% |
| 2025-07-16 | 35.170 | 34.590 | -0.410 | -1.17% | 34.570 | 35.190 | 6901 | 2403.220 | 2.40% |
| 2025-07-15 | 35.610 | 35.000 | -0.550 | -1.55% | 34.950 | 35.610 | 10682 | 3752.485 | 3.72% |
| 2025-07-14 | 35.450 | 35.550 | -0.010 | -0.03% | 34.920 | 35.960 | 12802 | 4528.756 | 4.45% |
| 2025-07-11 | 34.620 | 35.560 | 1.720 | 5.08% | 33.900 | 35.880 | 26075 | 9178.361 | 9.07% |
| 2025-07-10 | 34.320 | 33.840 | -0.490 | -1.43% | 33.640 | 34.600 | 8491 | 2883.544 | 2.95% |
| 2025-07-09 | 34.880 | 34.330 | -0.550 | -1.58% | 34.220 | 35.370 | 10168 | 3525.026 | 3.54% |
| 2025-07-08 | 34.220 | 34.880 | 0.630 | 1.84% | 34.000 | 35.000 | 12949 | 4482.437 | 4.51% |
| 2025-07-07 | 34.140 | 34.250 | -0.190 | -0.55% | 33.800 | 34.500 | 10029 | 3421.577 | 3.49% |
| 2025-07-04 | 35.460 | 34.440 | -1.260 | -3.53% | 33.830 | 35.700 | 22963 | 7961.172 | 7.99% |
| 2025-07-03 | 34.880 | 35.700 | 0.800 | 2.29% | 34.770 | 35.980 | 25135 | 8913.007 | 8.75% |
| 2025-07-02 | 35.000 | 34.900 | -0.360 | -1.02% | 34.600 | 35.630 | 20021 | 7036.192 | 6.97% |
| 2025-07-01 | 34.990 | 35.260 | 0.270 | 0.77% | 34.990 | 35.780 | 29109 | 10321.290 | 10.13% |
| 2025-06-30 | 35.040 | 34.990 | -0.050 | -0.14% | 34.700 | 35.380 | 21861 | 7632.118 | 7.61% |
| 2025-06-27 | 36.080 | 35.040 | -1.450 | -3.97% | 35.040 | 36.700 | 34646 | 12333.363 | 12.06% |
| 2025-06-26 | 37.000 | 36.490 | -1.590 | -4.18% | 36.130 | 37.020 | 38848 | 14168.166 | 13.52% |
| 2025-06-25 | 36.890 | 38.080 | 0.040 | 0.11% | 35.600 | 38.420 | 53072 | 19524.340 | 18.47% |
| 2025-06-24 | 43.400 | 38.040 | -5.920 | -13.47% | 37.220 | 43.400 | 64286 | 24851.564 | 22.37% |
| 2025-06-23 | 49.900 | 43.960 | -8.560 | -16.30% | 42.940 | 49.900 | 49059 | 21982.031 | 17.07% |
| 2025-06-20 | 40.290 | 52.520 | 12.120 | 30.00% | 40.170 | 52.520 | 44047 | 21204.398 | 15.33% |
| 2025-06-19 | 39.080 | 40.400 | 1.470 | 3.78% | 38.410 | 41.390 | 12973 | 5135.725 | 4.51% |
| 2025-06-18 | 40.290 | 38.930 | -0.800 | -2.01% | 38.190 | 40.500 | 14659 | 5708.949 | 5.10% |
| 2025-06-17 | 39.060 | 39.730 | 0.670 | 1.72% | 38.080 | 40.050 | 15993 | 6308.702 | 5.57% |
| 2025-06-16 | 37.950 | 39.060 | 0.060 | 0.15% | 37.000 | 39.610 | 15297 | 5871.663 | 5.32% |
| 2025-06-13 | 41.500 | 39.000 | -3.180 | -7.54% | 38.600 | 42.200 | 24060 | 9603.543 | 8.37% |
| 2025-06-12 | 38.950 | 42.180 | -0.020 | -0.05% | 38.700 | 44.440 | 35168 | 14550.368 | 12.24% |
| 2025-06-11 | 45.660 | 42.200 | -1.270 | -2.92% | 39.860 | 46.900 | 41164 | 17342.684 | 14.32% |
花溪科技(872895)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。
