| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 5.47 | 5.36 | -0.09 | -1.65% | 5.34 | 5.47 | 215608 | 11624.20 | 1.35% |
| 2025-07-03 | 5.45 | 5.45 | -0.01 | -0.18% | 5.40 | 5.49 | 207224 | 11274.83 | 1.30% |
| 2025-07-02 | 5.58 | 5.46 | -0.10 | -1.80% | 5.40 | 5.60 | 309745 | 16903.07 | 1.94% |
| 2025-07-01 | 5.37 | 5.56 | 0.17 | 3.15% | 5.36 | 5.67 | 588288 | 32349.02 | 3.68% |
| 2025-06-30 | 5.62 | 5.39 | -0.18 | -3.23% | 5.30 | 5.68 | 665961 | 36046.78 | 4.16% |
| 2025-06-27 | 5.29 | 5.57 | 0.31 | 5.89% | 5.26 | 5.63 | 677416 | 37402.89 | 4.24% |
| 2025-06-26 | 5.25 | 5.26 | 0.01 | 0.19% | 5.23 | 5.44 | 339845 | 18033.04 | 2.12% |
| 2025-06-25 | 5.24 | 5.25 | 0.02 | 0.38% | 5.16 | 5.34 | 268144 | 14043.40 | 1.68% |
| 2025-06-24 | 5.15 | 5.23 | -0.01 | -0.19% | 5.03 | 5.26 | 311118 | 16099.70 | 1.95% |
| 2025-06-23 | 5.13 | 5.24 | 0.16 | 3.15% | 5.11 | 5.33 | 322828 | 16866.99 | 2.02% |
| 2025-06-20 | 5.56 | 5.08 | -0.51 | -9.12% | 5.06 | 5.56 | 655606 | 34085.70 | 4.10% |
| 2025-06-19 | 5.42 | 5.59 | 0.20 | 3.71% | 5.42 | 5.59 | 411930 | 22770.44 | 2.58% |
| 2025-06-18 | 5.52 | 5.41 | -0.07 | -1.28% | 5.41 | 5.57 | 179470 | 9805.99 | 1.12% |
| 2025-06-17 | 5.39 | 5.48 | 0.06 | 1.11% | 5.38 | 5.54 | 201751 | 11029.34 | 1.26% |
| 2025-06-16 | 5.41 | 5.42 | 0.04 | 0.74% | 5.40 | 5.51 | 222794 | 12151.74 | 1.39% |
| 2025-06-13 | 5.37 | 5.38 | 0.04 | 0.75% | 5.34 | 5.46 | 177953 | 9600.31 | 1.11% |
| 2025-06-12 | 5.50 | 5.34 | -0.14 | -2.55% | 5.28 | 5.53 | 275399 | 14746.27 | 1.72% |
| 2025-06-11 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.56 | 155653 | 8560.37 | 0.97% |
| 2025-06-10 | 5.52 | 5.50 | -0.01 | -0.18% | 5.41 | 5.57 | 164402 | 9036.34 | 1.03% |
| 2025-06-09 | 5.55 | 5.51 | -0.03 | -0.54% | 5.50 | 5.58 | 163440 | 9038.86 | 1.02% |
| 2025-06-06 | 5.53 | 5.54 | 0.04 | 0.73% | 5.42 | 5.60 | 152417 | 8416.13 | 0.95% |
| 2025-06-05 | 5.47 | 5.50 | 0.02 | 0.36% | 5.46 | 5.62 | 230103 | 12762.71 | 1.44% |
| 2025-06-04 | 5.39 | 5.48 | 0.10 | 1.86% | 5.36 | 5.53 | 167984 | 9137.14 | 1.05% |
| 2025-06-03 | 5.46 | 5.38 | -0.09 | -1.65% | 5.34 | 5.47 | 141656 | 7630.85 | 0.89% |
| 2025-05-30 | 5.42 | 5.47 | 0.03 | 0.55% | 5.36 | 5.49 | 134345 | 7285.77 | 0.84% |
| 2025-05-29 | 5.42 | 5.44 | 0.01 | 0.18% | 5.39 | 5.48 | 134269 | 7304.42 | 0.84% |
| 2025-05-28 | 5.57 | 5.43 | -0.17 | -3.04% | 5.34 | 5.61 | 248018 | 13480.65 | 1.55% |
| 2025-05-27 | 5.48 | 5.60 | 0.11 | 2.00% | 5.41 | 5.66 | 201265 | 11102.87 | 1.26% |
| 2025-05-26 | 5.59 | 5.49 | -0.11 | -1.96% | 5.47 | 5.61 | 234930 | 12980.56 | 1.47% |
| 2025-05-23 | 5.41 | 5.60 | 0.20 | 3.70% | 5.38 | 5.71 | 415542 | 23254.23 | 2.60% |
| 2025-05-22 | 5.61 | 5.40 | -0.20 | -3.57% | 5.40 | 5.63 | 233654 | 12794.53 | 1.46% |
| 2025-05-21 | 5.65 | 5.60 | -0.01 | -0.18% | 5.54 | 5.74 | 297877 | 16767.94 | 1.86% |
| 2025-05-20 | 5.30 | 5.61 | 0.31 | 5.85% | 5.27 | 5.65 | 495642 | 27314.66 | 3.10% |
| 2025-05-19 | 5.25 | 5.30 | 0.05 | 0.95% | 5.25 | 5.57 | 350566 | 18934.35 | 2.19% |
| 2025-05-16 | 5.27 | 5.25 | -0.05 | -0.94% | 5.20 | 5.31 | 139103 | 7298.91 | 0.87% |
| 2025-05-15 | 5.29 | 5.30 | -0.03 | -0.56% | 5.25 | 5.36 | 135754 | 7184.45 | 0.85% |
| 2025-05-14 | 5.36 | 5.33 | -0.06 | -1.11% | 5.21 | 5.43 | 186984 | 10019.27 | 1.17% |
| 2025-05-13 | 5.39 | 5.39 | 0.02 | 0.37% | 5.34 | 5.45 | 149862 | 8068.56 | 0.94% |
| 2025-05-12 | 5.25 | 5.37 | 0.13 | 2.48% | 5.21 | 5.38 | 169092 | 8953.93 | 1.06% |
| 2025-05-09 | 5.37 | 5.24 | -0.13 | -2.42% | 5.20 | 5.40 | 191063 | 10078.04 | 1.19% |
| 2025-05-08 | 5.45 | 5.37 | -0.10 | -1.83% | 5.36 | 5.50 | 181190 | 9786.37 | 1.13% |
| 2025-05-07 | 5.33 | 5.47 | 0.16 | 3.01% | 5.33 | 5.53 | 263003 | 14305.63 | 1.64% |
| 2025-05-06 | 5.30 | 5.31 | 0.03 | 0.57% | 5.23 | 5.35 | 177563 | 9396.84 | 1.11% |
| 2025-04-30 | 5.34 | 5.28 | -0.12 | -2.22% | 5.28 | 5.39 | 183251 | 9757.72 | 1.15% |
| 2025-04-29 | 5.35 | 5.40 | 0.01 | 0.19% | 5.28 | 5.49 | 264533 | 14298.08 | 1.65% |
| 2025-04-28 | 5.20 | 5.39 | 0.17 | 3.26% | 5.12 | 5.47 | 402400 | 21553.19 | 2.52% |
| 2025-04-25 | 5.28 | 5.22 | -0.06 | -1.14% | 5.17 | 5.37 | 249134 | 13116.36 | 1.56% |
| 2025-04-24 | 5.22 | 5.28 | 0.06 | 1.15% | 5.14 | 5.32 | 260292 | 13681.61 | 1.63% |
| 2025-04-23 | 4.98 | 5.22 | 0.24 | 4.82% | 4.96 | 5.37 | 363625 | 18849.28 | 2.27% |
| 2025-04-22 | 4.88 | 4.98 | 0.07 | 1.43% | 4.86 | 5.01 | 154389 | 7653.44 | 0.97% |
| 2025-04-21 | 4.96 | 4.91 | -0.05 | -1.01% | 4.88 | 5.00 | 123574 | 6089.44 | 0.77% |
| 2025-04-18 | 5.02 | 4.96 | -0.06 | -1.20% | 4.92 | 5.06 | 111947 | 5570.56 | 0.70% |
| 2025-04-17 | 4.99 | 5.02 | 0.00 | 0.00% | 4.98 | 5.14 | 136899 | 6929.67 | 0.86% |
| 2025-04-16 | 5.06 | 5.02 | -0.01 | -0.20% | 4.96 | 5.24 | 225019 | 11388.66 | 1.41% |
| 2025-04-15 | 5.08 | 5.03 | -0.06 | -1.18% | 4.97 | 5.12 | 169066 | 8515.81 | 1.06% |
| 2025-04-14 | 4.92 | 5.09 | 0.24 | 4.95% | 4.85 | 5.11 | 346983 | 17440.80 | 2.17% |
| 2025-04-11 | 4.67 | 4.85 | 0.16 | 3.41% | 4.66 | 5.00 | 270620 | 13189.25 | 1.69% |
| 2025-04-10 | 4.61 | 4.69 | 0.16 | 3.53% | 4.60 | 4.95 | 278754 | 13283.24 | 1.74% |
| 2025-04-09 | 4.41 | 4.53 | 0.05 | 1.12% | 4.20 | 4.60 | 275634 | 12122.51 | 1.72% |
| 2025-04-08 | 4.48 | 4.48 | -0.06 | -1.32% | 4.25 | 4.50 | 397723 | 17527.79 | 2.49% |
| 2025-04-07 | 4.79 | 4.54 | -0.50 | -9.92% | 4.54 | 4.87 | 294517 | 13694.60 | 1.84% |
| 2025-04-03 | 5.07 | 5.04 | -0.03 | -0.59% | 5.00 | 5.34 | 434671 | 22392.39 | 2.72% |
| 2025-04-02 | 4.85 | 5.07 | 0.21 | 4.32% | 4.82 | 5.09 | 404177 | 20063.56 | 2.53% |
| 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% |
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。
