| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.60 | 4.86 | 0.23 | 4.97% | 4.60 | 4.94 | 409116 | 19742.33 | 2.56% |
| 2025-03-31 | 4.59 | 4.63 | 0.04 | 0.87% | 4.45 | 4.65 | 176022 | 7996.67 | 1.10% |
| 2025-03-28 | 4.77 | 4.59 | -0.21 | -4.38% | 4.58 | 4.78 | 320215 | 14891.75 | 2.00% |
| 2025-03-27 | 4.78 | 4.80 | -0.04 | -0.83% | 4.76 | 4.89 | 205319 | 9875.34 | 1.28% |
| 2025-03-26 | 4.69 | 4.84 | 0.13 | 2.76% | 4.69 | 4.96 | 343850 | 16652.47 | 2.15% |
| 2025-03-25 | 4.65 | 4.71 | 0.07 | 1.51% | 4.59 | 4.76 | 185209 | 8674.19 | 1.16% |
| 2025-03-24 | 4.71 | 4.64 | -0.09 | -1.90% | 4.57 | 4.76 | 186035 | 8646.08 | 1.16% |
| 2025-03-21 | 4.71 | 4.73 | 0.00 | 0.00% | 4.70 | 4.79 | 133820 | 6356.14 | 0.84% |
| 2025-03-20 | 4.70 | 4.73 | 0.02 | 0.42% | 4.69 | 4.77 | 98295 | 4660.62 | 0.61% |
| 2025-03-19 | 4.75 | 4.71 | -0.03 | -0.63% | 4.69 | 4.76 | 73538 | 3467.52 | 0.46% |
| 2025-03-18 | 4.78 | 4.74 | -0.04 | -0.84% | 4.72 | 4.79 | 106999 | 5070.94 | 0.67% |
| 2025-03-17 | 4.75 | 4.78 | 0.03 | 0.63% | 4.73 | 4.80 | 126527 | 6028.37 | 0.79% |
| 2025-03-14 | 4.71 | 4.75 | 0.02 | 0.42% | 4.66 | 4.76 | 146900 | 6935.60 | 0.92% |
| 2025-03-13 | 4.76 | 4.73 | -0.03 | -0.63% | 4.69 | 4.79 | 144734 | 6854.03 | 0.90% |
| 2025-03-12 | 4.74 | 4.76 | 0.01 | 0.21% | 4.69 | 4.83 | 174883 | 8313.85 | 1.09% |
| 2025-03-11 | 4.70 | 4.75 | 0.02 | 0.42% | 4.61 | 4.76 | 179791 | 8409.12 | 1.12% |
| 2025-03-10 | 4.71 | 4.73 | 0.02 | 0.42% | 4.70 | 4.80 | 143527 | 6813.65 | 0.90% |
| 2025-03-07 | 4.66 | 4.71 | 0.04 | 0.86% | 4.63 | 4.76 | 153397 | 7234.21 | 0.96% |
| 2025-03-06 | 4.63 | 4.67 | 0.07 | 1.52% | 4.56 | 4.72 | 154475 | 7182.53 | 0.97% |
| 2025-03-05 | 4.70 | 4.60 | -0.09 | -1.92% | 4.55 | 4.72 | 138568 | 6358.08 | 0.87% |
| 2025-03-04 | 4.69 | 4.69 | -0.01 | -0.21% | 4.64 | 4.72 | 128749 | 6023.22 | 0.80% |
| 2025-03-03 | 4.70 | 4.70 | 0.02 | 0.43% | 4.67 | 4.86 | 292349 | 13961.46 | 1.83% |
| 2025-02-28 | 4.78 | 4.68 | 0.01 | 0.21% | 4.67 | 5.03 | 311612 | 14998.05 | 1.95% |
| 2025-02-27 | 4.64 | 4.67 | -0.03 | -0.64% | 4.58 | 4.72 | 243649 | 11300.14 | 1.52% |
| 2025-02-26 | 4.45 | 4.70 | 0.26 | 5.86% | 4.43 | 4.72 | 333946 | 15353.30 | 2.09% |
| 2025-02-25 | 4.44 | 4.44 | -0.02 | -0.45% | 4.40 | 4.49 | 109106 | 4848.06 | 0.68% |
| 2025-02-24 | 4.49 | 4.46 | -0.01 | -0.22% | 4.43 | 4.55 | 156959 | 7046.82 | 0.98% |
| 2025-02-21 | 4.55 | 4.47 | -0.08 | -1.76% | 4.45 | 4.58 | 146509 | 6565.08 | 0.92% |
| 2025-02-20 | 4.53 | 4.55 | 0.02 | 0.44% | 4.48 | 4.58 | 103239 | 4683.64 | 0.65% |
| 2025-02-19 | 4.54 | 4.53 | 0.01 | 0.22% | 4.48 | 4.58 | 105798 | 4782.84 | 0.66% |
| 2025-02-18 | 4.59 | 4.52 | -0.07 | -1.53% | 4.51 | 4.61 | 107416 | 4898.92 | 0.67% |
| 2025-02-17 | 4.62 | 4.59 | -0.04 | -0.86% | 4.52 | 4.69 | 178199 | 8209.01 | 1.11% |
| 2025-02-14 | 4.70 | 4.63 | -0.07 | -1.49% | 4.60 | 4.73 | 144374 | 6710.25 | 0.90% |
| 2025-02-13 | 4.87 | 4.70 | -0.17 | -3.49% | 4.70 | 4.89 | 205463 | 9805.91 | 1.28% |
| 2025-02-12 | 4.73 | 4.87 | 0.13 | 2.74% | 4.72 | 4.94 | 238418 | 11494.33 | 1.49% |
| 2025-02-11 | 4.77 | 4.74 | -0.04 | -0.84% | 4.65 | 4.82 | 182557 | 8599.24 | 1.14% |
| 2025-02-10 | 4.52 | 4.78 | 0.27 | 5.99% | 4.52 | 4.86 | 313092 | 14869.53 | 1.96% |
| 2025-02-07 | 4.40 | 4.51 | 0.11 | 2.50% | 4.39 | 4.55 | 154415 | 6939.93 | 0.97% |
| 2025-02-06 | 4.33 | 4.40 | 0.05 | 1.15% | 4.29 | 4.41 | 108327 | 4730.16 | 0.68% |
| 2025-02-05 | 4.39 | 4.35 | 0.00 | 0.00% | 4.29 | 4.40 | 118661 | 5149.54 | 0.74% |
| 2025-01-27 | 4.33 | 4.35 | 0.02 | 0.46% | 4.33 | 4.48 | 128549 | 5660.74 | 0.80% |
| 2025-01-24 | 4.36 | 4.33 | -0.01 | -0.23% | 4.31 | 4.39 | 135911 | 5904.31 | 0.85% |
| 2025-01-23 | 4.38 | 4.34 | -0.01 | -0.23% | 4.34 | 4.45 | 130403 | 5739.09 | 0.82% |
| 2025-01-22 | 4.33 | 4.35 | -0.01 | -0.23% | 4.28 | 4.36 | 114576 | 4945.42 | 0.72% |
| 2025-01-21 | 4.41 | 4.36 | -0.16 | -3.54% | 4.32 | 4.48 | 183492 | 8037.03 | 1.15% |
| 2025-01-20 | 4.57 | 4.52 | -0.02 | -0.44% | 4.46 | 4.59 | 88364 | 3988.63 | 0.55% |
| 2025-01-17 | 4.56 | 4.54 | -0.04 | -0.87% | 4.51 | 4.60 | 81295 | 3694.71 | 0.51% |
| 2025-01-16 | 4.51 | 4.58 | 0.08 | 1.78% | 4.50 | 4.63 | 107240 | 4905.59 | 0.67% |
| 2025-01-15 | 4.52 | 4.50 | -0.04 | -0.88% | 4.45 | 4.55 | 85597 | 3837.90 | 0.54% |
| 2025-01-14 | 4.42 | 4.54 | 0.12 | 2.71% | 4.41 | 4.54 | 97617 | 4385.70 | 0.61% |
| 2025-01-13 | 4.31 | 4.42 | 0.10 | 2.31% | 4.30 | 4.42 | 102350 | 4475.63 | 0.64% |
| 2025-01-10 | 4.39 | 4.32 | -0.06 | -1.37% | 4.32 | 4.44 | 82806 | 3615.95 | 0.52% |
| 2025-01-09 | 4.36 | 4.38 | -0.01 | -0.23% | 4.35 | 4.43 | 88442 | 3880.84 | 0.55% |
| 2025-01-08 | 4.43 | 4.39 | -0.06 | -1.35% | 4.29 | 4.46 | 135865 | 5936.87 | 0.85% |
| 2025-01-07 | 4.46 | 4.45 | 0.00 | 0.00% | 4.36 | 4.49 | 109661 | 4839.85 | 0.69% |
| 2025-01-06 | 4.50 | 4.45 | -0.07 | -1.55% | 4.41 | 4.55 | 164606 | 7350.54 | 1.03% |
| 2025-01-03 | 4.65 | 4.52 | -0.12 | -2.59% | 4.50 | 4.72 | 118270 | 5440.61 | 0.74% |
| 2025-01-02 | 4.79 | 4.64 | -0.15 | -3.13% | 4.60 | 4.85 | 129141 | 6118.53 | 0.81% |
| 2024-12-31 | 4.87 | 4.79 | -0.07 | -1.44% | 4.78 | 4.92 | 104266 | 5041.89 | 0.65% |
| 2024-12-30 | 4.92 | 4.86 | -0.05 | -1.02% | 4.83 | 4.93 | 93246 | 4531.35 | 0.58% |
| 2024-12-27 | 4.89 | 4.91 | 0.03 | 0.61% | 4.86 | 4.99 | 125968 | 6217.55 | 0.79% |
| 2024-12-26 | 4.90 | 4.88 | -0.04 | -0.81% | 4.87 | 4.94 | 67590 | 3311.57 | 0.42% |
| 2024-12-25 | 4.95 | 4.92 | -0.02 | -0.40% | 4.83 | 4.96 | 105243 | 5143.62 | 0.66% |
| 2024-12-24 | 4.86 | 4.94 | 0.08 | 1.65% | 4.85 | 4.97 | 107871 | 5313.80 | 0.67% |
| 2024-12-23 | 4.95 | 4.86 | -0.09 | -1.82% | 4.83 | 4.96 | 140774 | 6857.17 | 0.88% |
| 2024-12-20 | 4.99 | 4.95 | -0.06 | -1.20% | 4.94 | 5.01 | 118723 | 5903.86 | 0.74% |
| 2024-12-19 | 5.08 | 5.01 | -0.12 | -2.34% | 4.96 | 5.11 | 188802 | 9465.67 | 1.18% |
| 2024-12-18 | 5.14 | 5.13 | 0.17 | 3.43% | 5.09 | 5.25 | 324763 | 16810.47 | 2.03% |
| 2024-12-17 | 5.07 | 4.96 | -0.12 | -2.36% | 4.95 | 5.09 | 172617 | 8621.21 | 1.08% |
| 2024-12-16 | 5.07 | 5.08 | 0.00 | 0.00% | 5.05 | 5.15 | 129081 | 6575.62 | 0.81% |
| 2024-12-13 | 5.32 | 5.08 | -0.26 | -4.87% | 5.08 | 5.32 | 356253 | 18327.13 | 2.23% |
| 2024-12-12 | 5.28 | 5.34 | 0.06 | 1.14% | 5.20 | 5.37 | 212454 | 11221.63 | 1.33% |
| 2024-12-11 | 5.16 | 5.28 | 0.08 | 1.54% | 5.14 | 5.33 | 178727 | 9408.42 | 1.12% |
| 2024-12-10 | 5.40 | 5.20 | -0.03 | -0.57% | 5.18 | 5.43 | 226670 | 11963.36 | 1.42% |
| 2024-12-09 | 5.31 | 5.23 | -0.06 | -1.13% | 5.20 | 5.40 | 152363 | 8036.26 | 0.95% |
| 2024-12-06 | 5.25 | 5.29 | 0.05 | 0.95% | 5.17 | 5.30 | 150696 | 7920.41 | 0.94% |
| 2024-12-05 | 5.19 | 5.24 | 0.05 | 0.96% | 5.13 | 5.24 | 125027 | 6483.15 | 0.78% |
| 2024-12-04 | 5.28 | 5.19 | -0.12 | -2.26% | 5.16 | 5.28 | 151660 | 7914.19 | 0.95% |
| 2024-12-03 | 5.40 | 5.31 | -0.09 | -1.67% | 5.23 | 5.41 | 200066 | 10591.68 | 1.25% |
| 2024-12-02 | 5.25 | 5.40 | 0.15 | 2.86% | 5.24 | 5.42 | 213281 | 11392.35 | 1.33% |
华锦股份(000059)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。
