| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 2.32 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 701996 | 16238.52 | 1.02% |
| 2025-08-15 | 2.26 | 2.32 | 0.05 | 2.20% | 2.26 | 2.33 | 794434 | 18366.98 | 1.15% |
| 2025-08-14 | 2.31 | 2.27 | -0.03 | -1.30% | 2.27 | 2.34 | 779834 | 17961.28 | 1.13% |
| 2025-08-13 | 2.32 | 2.30 | -0.01 | -0.43% | 2.29 | 2.34 | 665797 | 15403.58 | 0.97% |
| 2025-08-12 | 2.31 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 355709 | 8220.41 | 0.52% |
| 2025-08-11 | 2.30 | 2.32 | 0.03 | 1.31% | 2.29 | 2.33 | 482026 | 11158.42 | 0.70% |
| 2025-08-08 | 2.30 | 2.29 | -0.02 | -0.87% | 2.28 | 2.31 | 312398 | 7159.97 | 0.45% |
| 2025-08-07 | 2.29 | 2.31 | 0.03 | 1.32% | 2.27 | 2.31 | 452257 | 10369.04 | 0.66% |
| 2025-08-06 | 2.27 | 2.28 | 0.01 | 0.44% | 2.25 | 2.30 | 483123 | 11008.86 | 0.70% |
| 2025-08-05 | 2.27 | 2.27 | 0.01 | 0.44% | 2.26 | 2.29 | 474128 | 10771.09 | 0.69% |
| 2025-08-04 | 2.26 | 2.26 | 0.00 | 0.00% | 2.24 | 2.27 | 311370 | 7014.62 | 0.45% |
| 2025-08-01 | 2.28 | 2.26 | -0.03 | -1.31% | 2.24 | 2.29 | 662868 | 15012.43 | 0.96% |
| 2025-07-31 | 2.36 | 2.29 | -0.07 | -2.97% | 2.27 | 2.37 | 896069 | 20650.83 | 1.30% |
| 2025-07-30 | 2.38 | 2.36 | -0.03 | -1.26% | 2.35 | 2.41 | 771709 | 18413.63 | 1.12% |
| 2025-07-29 | 2.38 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 630744 | 15022.43 | 0.91% |
| 2025-07-28 | 2.38 | 2.39 | 0.02 | 0.84% | 2.35 | 2.42 | 728027 | 17366.12 | 1.06% |
| 2025-07-25 | 2.40 | 2.37 | -0.03 | -1.25% | 2.37 | 2.41 | 733753 | 17502.12 | 1.06% |
| 2025-07-24 | 2.36 | 2.40 | 0.04 | 1.69% | 2.35 | 2.43 | 1048856 | 25199.02 | 1.52% |
| 2025-07-23 | 2.39 | 2.36 | -0.02 | -0.84% | 2.35 | 2.43 | 971880 | 23244.34 | 1.41% |
| 2025-07-22 | 2.35 | 2.38 | 0.05 | 2.15% | 2.31 | 2.38 | 828546 | 19491.46 | 1.20% |
| 2025-07-21 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.36 | 562454 | 13166.37 | 0.82% |
| 2025-07-18 | 2.31 | 2.32 | 0.02 | 0.87% | 2.30 | 2.32 | 327751 | 7575.81 | 0.48% |
| 2025-07-17 | 2.32 | 2.30 | -0.01 | -0.43% | 2.29 | 2.33 | 401788 | 9255.58 | 0.58% |
| 2025-07-16 | 2.32 | 2.31 | -0.01 | -0.43% | 2.30 | 2.34 | 485800 | 11261.93 | 0.70% |
| 2025-07-15 | 2.35 | 2.32 | -0.04 | -1.69% | 2.28 | 2.35 | 667855 | 15435.83 | 0.97% |
| 2025-07-14 | 2.38 | 2.36 | -0.03 | -1.26% | 2.34 | 2.40 | 550717 | 13009.28 | 0.80% |
| 2025-07-11 | 2.40 | 2.39 | 0.00 | 0.00% | 2.38 | 2.42 | 721032 | 17249.42 | 1.05% |
| 2025-07-10 | 2.30 | 2.39 | 0.09 | 3.91% | 2.29 | 2.40 | 1164103 | 27417.18 | 1.69% |
| 2025-07-09 | 2.30 | 2.30 | 0.00 | 0.00% | 2.29 | 2.32 | 378415 | 8712.57 | 0.55% |
| 2025-07-08 | 2.28 | 2.30 | 0.03 | 1.32% | 2.26 | 2.31 | 543778 | 12444.66 | 0.79% |
| 2025-07-07 | 2.24 | 2.27 | 0.03 | 1.34% | 2.24 | 2.31 | 616771 | 14062.48 | 0.89% |
| 2025-07-04 | 2.26 | 2.24 | -0.02 | -0.88% | 2.24 | 2.27 | 321673 | 7254.26 | 0.47% |
| 2025-07-03 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.29 | 343920 | 7802.13 | 0.50% |
| 2025-07-02 | 2.24 | 2.27 | 0.03 | 1.34% | 2.23 | 2.27 | 455569 | 10261.98 | 0.66% |
| 2025-07-01 | 2.25 | 2.24 | -0.01 | -0.44% | 2.22 | 2.26 | 279865 | 6257.49 | 0.41% |
| 2025-06-30 | 2.25 | 2.25 | 0.01 | 0.45% | 2.24 | 2.26 | 263499 | 5928.63 | 0.38% |
| 2025-06-27 | 2.24 | 2.24 | 0.00 | 0.00% | 2.24 | 2.28 | 399642 | 9023.43 | 0.58% |
| 2025-06-26 | 2.26 | 2.24 | -0.02 | -0.88% | 2.24 | 2.27 | 330916 | 7457.07 | 0.48% |
| 2025-06-25 | 2.25 | 2.26 | 0.01 | 0.44% | 2.23 | 2.27 | 416778 | 9367.94 | 0.60% |
| 2025-06-24 | 2.23 | 2.25 | 0.02 | 0.90% | 2.23 | 2.27 | 708399 | 15878.42 | 1.03% |
| 2025-06-23 | 2.21 | 2.23 | 0.01 | 0.45% | 2.18 | 2.24 | 260748 | 5782.54 | 0.38% |
| 2025-06-20 | 2.22 | 2.22 | -0.01 | -0.45% | 2.22 | 2.24 | 190726 | 4249.00 | 0.28% |
| 2025-06-19 | 2.27 | 2.23 | -0.03 | -1.33% | 2.22 | 2.27 | 282662 | 6323.22 | 0.41% |
| 2025-06-18 | 2.29 | 2.26 | -0.04 | -1.74% | 2.26 | 2.30 | 240854 | 5466.77 | 0.35% |
| 2025-06-17 | 2.32 | 2.30 | -0.01 | -0.43% | 2.29 | 2.32 | 237251 | 5452.78 | 0.34% |
| 2025-06-16 | 2.27 | 2.31 | 0.04 | 1.76% | 2.27 | 2.33 | 579666 | 13352.55 | 0.84% |
| 2025-06-13 | 2.30 | 2.27 | -0.03 | -1.30% | 2.25 | 2.30 | 708310 | 16096.18 | 1.03% |
| 2025-06-12 | 2.31 | 2.30 | -0.01 | -0.43% | 2.28 | 2.31 | 384950 | 8838.11 | 0.56% |
| 2025-06-11 | 2.31 | 2.31 | 0.01 | 0.43% | 2.30 | 2.33 | 299053 | 6918.48 | 0.43% |
| 2025-06-10 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.34 | 479784 | 11104.34 | 0.70% |
| 2025-06-09 | 2.33 | 2.33 | -0.01 | -0.43% | 2.32 | 2.34 | 354732 | 8264.40 | 0.51% |
| 2025-06-06 | 2.34 | 2.34 | -0.01 | -0.43% | 2.33 | 2.36 | 288491 | 6744.04 | 0.42% |
| 2025-06-05 | 2.36 | 2.35 | -0.01 | -0.42% | 2.33 | 2.38 | 317333 | 7463.04 | 0.46% |
| 2025-06-04 | 2.34 | 2.36 | 0.03 | 1.29% | 2.33 | 2.38 | 269151 | 6346.22 | 0.39% |
| 2025-06-03 | 2.36 | 2.33 | -0.04 | -1.69% | 2.33 | 2.37 | 318530 | 7452.18 | 0.46% |
| 2025-05-30 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.38 | 218495 | 5168.62 | 0.32% |
| 2025-05-29 | 2.35 | 2.37 | 0.02 | 0.85% | 2.33 | 2.37 | 188277 | 4441.64 | 0.27% |
| 2025-05-28 | 2.36 | 2.35 | -0.01 | -0.42% | 2.34 | 2.36 | 120511 | 2829.60 | 0.17% |
| 2025-05-27 | 2.34 | 2.36 | 0.03 | 1.29% | 2.33 | 2.37 | 221218 | 5199.70 | 0.32% |
| 2025-05-26 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.35 | 153712 | 3585.10 | 0.22% |
| 2025-05-23 | 2.35 | 2.33 | -0.03 | -1.27% | 2.33 | 2.37 | 285064 | 6690.20 | 0.41% |
| 2025-05-22 | 2.38 | 2.36 | -0.02 | -0.84% | 2.35 | 2.39 | 246038 | 5826.97 | 0.36% |
| 2025-05-21 | 2.39 | 2.38 | -0.02 | -0.83% | 2.38 | 2.41 | 211952 | 5061.45 | 0.31% |
| 2025-05-20 | 2.42 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 280765 | 6733.74 | 0.41% |
| 2025-05-19 | 2.39 | 2.41 | 0.03 | 1.26% | 2.38 | 2.44 | 336277 | 8113.40 | 0.49% |
| 2025-05-16 | 2.41 | 2.38 | -0.02 | -0.83% | 2.37 | 2.42 | 269862 | 6446.85 | 0.39% |
| 2025-05-15 | 2.40 | 2.40 | 0.00 | 0.00% | 2.40 | 2.44 | 452684 | 10933.14 | 0.66% |
| 2025-05-14 | 2.37 | 2.40 | 0.02 | 0.84% | 2.36 | 2.42 | 397283 | 9500.01 | 0.58% |
| 2025-05-13 | 2.37 | 2.38 | 0.02 | 0.85% | 2.36 | 2.39 | 315158 | 7481.33 | 0.46% |
| 2025-05-12 | 2.36 | 2.36 | 0.01 | 0.43% | 2.35 | 2.37 | 295427 | 6968.90 | 0.43% |
| 2025-05-09 | 2.39 | 2.35 | -0.04 | -1.67% | 2.35 | 2.39 | 304885 | 7200.91 | 0.44% |
| 2025-05-08 | 2.38 | 2.39 | 0.00 | 0.00% | 2.37 | 2.41 | 356361 | 8518.17 | 0.52% |
| 2025-05-07 | 2.42 | 2.39 | 0.01 | 0.42% | 2.38 | 2.46 | 489450 | 11827.99 | 0.71% |
| 2025-05-06 | 2.37 | 2.38 | 0.02 | 0.85% | 2.36 | 2.38 | 326384 | 7734.09 | 0.47% |
| 2025-04-30 | 2.35 | 2.36 | 0.01 | 0.43% | 2.35 | 2.39 | 321662 | 7627.33 | 0.47% |
| 2025-04-29 | 2.31 | 2.35 | 0.01 | 0.43% | 2.29 | 2.37 | 366021 | 8534.88 | 0.53% |
| 2025-04-28 | 2.44 | 2.34 | -0.11 | -4.49% | 2.33 | 2.45 | 909916 | 21492.37 | 1.32% |
| 2025-04-25 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.55 | 1193696 | 29721.62 | 1.73% |
| 2025-04-24 | 2.45 | 2.44 | -0.01 | -0.41% | 2.41 | 2.49 | 582990 | 14255.33 | 0.85% |
| 2025-04-23 | 2.51 | 2.45 | -0.07 | -2.78% | 2.44 | 2.52 | 728189 | 17994.34 | 1.06% |
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。
