| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 2.49 | 2.52 | 0.02 | 0.80% | 2.48 | 2.53 | 737602 | 18482.97 | 1.07% |
| 2025-04-21 | 2.49 | 2.50 | -0.02 | -0.79% | 2.47 | 2.52 | 525632 | 13122.75 | 0.76% |
| 2025-04-18 | 2.47 | 2.52 | 0.04 | 1.61% | 2.44 | 2.55 | 830555 | 20670.03 | 1.20% |
| 2025-04-17 | 2.40 | 2.48 | 0.06 | 2.48% | 2.39 | 2.54 | 928440 | 23117.07 | 1.35% |
| 2025-04-16 | 2.40 | 2.42 | 0.03 | 1.26% | 2.39 | 2.44 | 487333 | 11763.24 | 0.71% |
| 2025-04-15 | 2.42 | 2.39 | -0.03 | -1.24% | 2.38 | 2.43 | 302410 | 7241.43 | 0.44% |
| 2025-04-14 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.47 | 514202 | 12509.67 | 0.75% |
| 2025-04-11 | 2.48 | 2.43 | -0.08 | -3.19% | 2.43 | 2.49 | 803860 | 19734.94 | 1.17% |
| 2025-04-10 | 2.43 | 2.51 | 0.06 | 2.45% | 2.39 | 2.56 | 1193042 | 29470.12 | 1.73% |
| 2025-04-09 | 2.26 | 2.45 | 0.16 | 6.99% | 2.20 | 2.47 | 964316 | 22719.72 | 1.40% |
| 2025-04-08 | 2.27 | 2.29 | 0.03 | 1.33% | 2.22 | 2.31 | 483489 | 11005.13 | 0.70% |
| 2025-04-07 | 2.43 | 2.26 | -0.25 | -9.96% | 2.26 | 2.43 | 834679 | 19394.17 | 1.21% |
| 2025-04-03 | 2.44 | 2.51 | 0.06 | 2.45% | 2.43 | 2.52 | 544247 | 13562.75 | 0.79% |
| 2025-04-02 | 2.51 | 2.45 | -0.06 | -2.39% | 2.45 | 2.51 | 416736 | 10288.77 | 0.60% |
| 2025-04-01 | 2.43 | 2.51 | 0.09 | 3.72% | 2.42 | 2.52 | 800862 | 19923.17 | 1.16% |
| 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% |
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。
