| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 2.41 | 2.42 | 0.00 | 0.00% | 2.40 | 2.47 | 542723 | 13208.32 | 0.79% |
| 2025-03-28 | 2.45 | 2.42 | -0.03 | -1.22% | 2.41 | 2.48 | 488763 | 11928.31 | 0.71% |
| 2025-03-27 | 2.46 | 2.45 | -0.01 | -0.41% | 2.43 | 2.47 | 281577 | 6887.29 | 0.41% |
| 2025-03-26 | 2.45 | 2.46 | 0.00 | 0.00% | 2.44 | 2.48 | 335231 | 8246.63 | 0.49% |
| 2025-03-25 | 2.42 | 2.46 | 0.04 | 1.65% | 2.41 | 2.47 | 366874 | 8951.02 | 0.53% |
| 2025-03-24 | 2.45 | 2.42 | -0.03 | -1.22% | 2.40 | 2.45 | 423309 | 10231.84 | 0.61% |
| 2025-03-21 | 2.45 | 2.45 | -0.01 | -0.41% | 2.44 | 2.48 | 402062 | 9878.21 | 0.58% |
| 2025-03-20 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.49 | 357000 | 8814.26 | 0.52% |
| 2025-03-19 | 2.48 | 2.46 | -0.01 | -0.40% | 2.45 | 2.48 | 319285 | 7861.51 | 0.46% |
| 2025-03-18 | 2.52 | 2.47 | -0.04 | -1.59% | 2.46 | 2.52 | 496256 | 12281.95 | 0.72% |
| 2025-03-17 | 2.46 | 2.51 | 0.06 | 2.45% | 2.46 | 2.54 | 688220 | 17266.85 | 1.00% |
| 2025-03-14 | 2.39 | 2.45 | 0.06 | 2.51% | 2.39 | 2.46 | 510849 | 12450.70 | 0.74% |
| 2025-03-13 | 2.42 | 2.39 | -0.03 | -1.24% | 2.38 | 2.43 | 324342 | 7781.14 | 0.47% |
| 2025-03-12 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 271816 | 6587.22 | 0.39% |
| 2025-03-11 | 2.42 | 2.43 | -0.01 | -0.41% | 2.40 | 2.44 | 245039 | 5927.87 | 0.36% |
| 2025-03-10 | 2.44 | 2.44 | 0.00 | 0.00% | 2.42 | 2.46 | 282569 | 6884.64 | 0.41% |
| 2025-03-07 | 2.47 | 2.44 | -0.05 | -2.01% | 2.43 | 2.48 | 346872 | 8462.77 | 0.50% |
| 2025-03-06 | 2.44 | 2.49 | 0.07 | 2.89% | 2.42 | 2.49 | 532842 | 13126.36 | 0.77% |
| 2025-03-05 | 2.45 | 2.42 | -0.04 | -1.63% | 2.40 | 2.46 | 379088 | 9189.51 | 0.55% |
| 2025-03-04 | 2.46 | 2.46 | -0.01 | -0.40% | 2.43 | 2.47 | 347057 | 8496.28 | 0.50% |
| 2025-03-03 | 2.48 | 2.47 | 0.00 | 0.00% | 2.45 | 2.53 | 490755 | 12217.27 | 0.71% |
| 2025-02-28 | 2.52 | 2.47 | -0.05 | -1.98% | 2.46 | 2.54 | 572841 | 14315.14 | 0.83% |
| 2025-02-27 | 2.53 | 2.52 | -0.01 | -0.40% | 2.50 | 2.57 | 498956 | 12613.69 | 0.72% |
| 2025-02-26 | 2.48 | 2.53 | 0.07 | 2.85% | 2.47 | 2.53 | 476898 | 11968.69 | 0.69% |
| 2025-02-25 | 2.48 | 2.46 | -0.04 | -1.60% | 2.45 | 2.53 | 471294 | 11738.68 | 0.68% |
| 2025-02-24 | 2.45 | 2.50 | 0.05 | 2.04% | 2.44 | 2.55 | 593127 | 14820.49 | 0.86% |
| 2025-02-21 | 2.46 | 2.45 | 0.00 | 0.00% | 2.42 | 2.48 | 442410 | 10846.59 | 0.64% |
| 2025-02-20 | 2.48 | 2.45 | -0.02 | -0.81% | 2.44 | 2.49 | 457766 | 11264.17 | 0.66% |
| 2025-02-19 | 2.46 | 2.47 | 0.01 | 0.41% | 2.44 | 2.48 | 391316 | 9636.89 | 0.57% |
| 2025-02-18 | 2.56 | 2.46 | -0.09 | -3.53% | 2.46 | 2.56 | 556427 | 13949.96 | 0.81% |
| 2025-02-17 | 2.54 | 2.55 | 0.01 | 0.39% | 2.51 | 2.60 | 647800 | 16555.49 | 0.94% |
| 2025-02-14 | 2.60 | 2.54 | -0.06 | -2.31% | 2.52 | 2.61 | 523841 | 13363.36 | 0.76% |
| 2025-02-13 | 2.53 | 2.60 | 0.07 | 2.77% | 2.52 | 2.64 | 964251 | 24922.44 | 1.40% |
| 2025-02-12 | 2.47 | 2.53 | 0.06 | 2.43% | 2.44 | 2.53 | 536438 | 13300.90 | 0.78% |
| 2025-02-11 | 2.55 | 2.47 | -0.07 | -2.76% | 2.45 | 2.56 | 434892 | 10772.98 | 0.63% |
| 2025-02-10 | 2.47 | 2.54 | 0.06 | 2.42% | 2.47 | 2.55 | 509632 | 12804.67 | 0.74% |
| 2025-02-07 | 2.42 | 2.48 | 0.06 | 2.48% | 2.40 | 2.51 | 647176 | 15996.02 | 0.94% |
| 2025-02-06 | 2.41 | 2.42 | 0.02 | 0.83% | 2.37 | 2.43 | 409203 | 9830.60 | 0.59% |
| 2025-02-05 | 2.45 | 2.40 | -0.04 | -1.64% | 2.39 | 2.46 | 368513 | 8887.39 | 0.53% |
| 2025-01-27 | 2.44 | 2.44 | -0.03 | -1.21% | 2.43 | 2.49 | 399336 | 9793.70 | 0.58% |
| 2025-01-24 | 2.50 | 2.47 | -0.03 | -1.20% | 2.45 | 2.50 | 371726 | 9195.97 | 0.54% |
| 2025-01-23 | 2.51 | 2.50 | 0.02 | 0.81% | 2.49 | 2.57 | 548674 | 13887.96 | 0.80% |
| 2025-01-22 | 2.51 | 2.48 | -0.06 | -2.36% | 2.45 | 2.51 | 516232 | 12770.96 | 0.75% |
| 2025-01-21 | 2.54 | 2.54 | 0.00 | 0.00% | 2.52 | 2.63 | 770190 | 19757.49 | 1.12% |
| 2025-01-20 | 2.54 | 2.54 | 0.01 | 0.40% | 2.48 | 2.57 | 442260 | 11231.99 | 0.64% |
| 2025-01-17 | 2.54 | 2.53 | -0.02 | -0.78% | 2.50 | 2.57 | 421398 | 10677.85 | 0.61% |
| 2025-01-16 | 2.52 | 2.55 | 0.02 | 0.79% | 2.51 | 2.61 | 414960 | 10658.58 | 0.60% |
| 2025-01-15 | 2.52 | 2.53 | 0.01 | 0.40% | 2.48 | 2.57 | 370981 | 9366.07 | 0.54% |
| 2025-01-14 | 2.47 | 2.52 | 0.05 | 2.02% | 2.46 | 2.54 | 397328 | 9937.90 | 0.58% |
| 2025-01-13 | 2.41 | 2.47 | 0.03 | 1.23% | 2.37 | 2.47 | 358455 | 8711.54 | 0.52% |
| 2025-01-10 | 2.55 | 2.44 | -0.11 | -4.31% | 2.43 | 2.58 | 466181 | 11587.77 | 0.68% |
| 2025-01-09 | 2.52 | 2.55 | 0.02 | 0.79% | 2.51 | 2.56 | 305773 | 7770.89 | 0.44% |
| 2025-01-08 | 2.55 | 2.53 | -0.03 | -1.17% | 2.48 | 2.56 | 374849 | 9453.64 | 0.54% |
| 2025-01-07 | 2.54 | 2.56 | 0.02 | 0.79% | 2.50 | 2.57 | 288824 | 7314.85 | 0.42% |
| 2025-01-06 | 2.55 | 2.54 | -0.01 | -0.39% | 2.48 | 2.56 | 451186 | 11363.25 | 0.65% |
| 2025-01-03 | 2.63 | 2.55 | -0.07 | -2.67% | 2.53 | 2.64 | 493252 | 12739.94 | 0.72% |
| 2025-01-02 | 2.67 | 2.62 | -0.05 | -1.87% | 2.59 | 2.73 | 507535 | 13568.72 | 0.74% |
| 2024-12-31 | 2.72 | 2.67 | -0.06 | -2.20% | 2.66 | 2.74 | 414846 | 11193.26 | 0.60% |
| 2024-12-30 | 2.77 | 2.73 | -0.04 | -1.44% | 2.70 | 2.77 | 506873 | 13784.78 | 0.74% |
| 2024-12-27 | 2.75 | 2.77 | 0.03 | 1.09% | 2.74 | 2.82 | 487649 | 13583.28 | 0.71% |
| 2024-12-26 | 2.79 | 2.74 | -0.05 | -1.79% | 2.73 | 2.81 | 512467 | 14114.75 | 0.74% |
| 2024-12-25 | 2.84 | 2.79 | -0.04 | -1.41% | 2.77 | 2.84 | 458705 | 12789.54 | 0.67% |
| 2024-12-24 | 2.80 | 2.83 | 0.02 | 0.71% | 2.79 | 2.85 | 507822 | 14335.43 | 0.74% |
| 2024-12-23 | 2.92 | 2.81 | -0.11 | -3.77% | 2.81 | 2.92 | 736650 | 20984.09 | 1.07% |
| 2024-12-20 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.94 | 533254 | 15578.65 | 0.77% |
| 2024-12-19 | 2.98 | 2.93 | -0.13 | -4.25% | 2.90 | 3.00 | 1343086 | 39405.43 | 1.95% |
| 2024-12-18 | 3.06 | 3.06 | 0.15 | 5.15% | 2.99 | 3.18 | 1764435 | 53877.04 | 2.56% |
| 2024-12-17 | 3.00 | 2.91 | -0.08 | -2.68% | 2.90 | 3.00 | 912585 | 26923.93 | 1.32% |
| 2024-12-16 | 3.07 | 2.99 | -0.05 | -1.64% | 2.97 | 3.07 | 926267 | 27901.23 | 1.34% |
| 2024-12-13 | 3.15 | 3.04 | -0.13 | -4.10% | 3.03 | 3.15 | 1401902 | 42867.90 | 2.03% |
| 2024-12-12 | 3.13 | 3.17 | 0.04 | 1.28% | 3.08 | 3.18 | 938534 | 29447.98 | 1.36% |
| 2024-12-11 | 3.04 | 3.13 | 0.09 | 2.96% | 3.02 | 3.18 | 1559191 | 48668.23 | 2.26% |
| 2024-12-10 | 3.17 | 3.04 | 0.04 | 1.33% | 3.03 | 3.21 | 1495276 | 46744.83 | 2.17% |
| 2024-12-09 | 3.10 | 3.00 | -0.10 | -3.23% | 2.98 | 3.12 | 1036735 | 31455.62 | 1.50% |
| 2024-12-06 | 3.04 | 3.10 | 0.07 | 2.31% | 3.02 | 3.13 | 1211852 | 37406.10 | 1.76% |
| 2024-12-05 | 3.00 | 3.03 | 0.03 | 1.00% | 2.96 | 3.03 | 576339 | 17268.24 | 0.84% |
| 2024-12-04 | 3.07 | 3.00 | -0.09 | -2.91% | 2.99 | 3.09 | 742137 | 22522.10 | 1.08% |
| 2024-12-03 | 3.10 | 3.09 | -0.01 | -0.32% | 3.03 | 3.12 | 816583 | 25078.72 | 1.18% |
| 2024-12-02 | 3.03 | 3.10 | 0.05 | 1.64% | 3.02 | 3.14 | 1049581 | 32478.74 | 1.52% |
| 2024-11-29 | 3.05 | 3.05 | -0.02 | -0.65% | 3.02 | 3.11 | 937129 | 28637.75 | 1.36% |
华侨城Ａ(000069)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。
