| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.61 | 2.60 | 0.01 | 0.39% | 2.57 | 2.67 | 693393 | 18082.74 | 1.01% |
| 2026-02-02 | 2.68 | 2.59 | -0.15 | -5.47% | 2.58 | 2.73 | 1057330 | 28014.88 | 1.53% |
| 2026-01-30 | 2.81 | 2.74 | -0.09 | -3.18% | 2.71 | 2.83 | 1009190 | 27864.57 | 1.46% |
| 2026-01-29 | 2.77 | 2.83 | 0.06 | 2.17% | 2.74 | 2.87 | 1192897 | 33589.19 | 1.73% |
| 2026-01-28 | 2.67 | 2.77 | 0.10 | 3.75% | 2.67 | 2.81 | 1236516 | 34045.88 | 1.79% |
| 2026-01-27 | 2.72 | 2.67 | -0.05 | -1.84% | 2.65 | 2.74 | 692199 | 18533.26 | 1.00% |
| 2026-01-26 | 2.73 | 2.72 | -0.02 | -0.73% | 2.69 | 2.78 | 803633 | 21922.73 | 1.16% |
| 2026-01-23 | 2.70 | 2.74 | 0.04 | 1.48% | 2.69 | 2.75 | 749970 | 20436.02 | 1.09% |
| 2026-01-22 | 2.68 | 2.70 | 0.01 | 0.37% | 2.65 | 2.72 | 657536 | 17747.24 | 0.95% |
| 2026-01-21 | 2.70 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 781955 | 21095.65 | 1.13% |
| 2026-01-20 | 2.59 | 2.71 | 0.12 | 4.63% | 2.58 | 2.75 | 1943369 | 52387.38 | 2.82% |
| 2026-01-19 | 2.54 | 2.59 | 0.04 | 1.57% | 2.52 | 2.64 | 863424 | 22340.63 | 1.25% |
| 2026-01-16 | 2.65 | 2.55 | -0.10 | -3.77% | 2.54 | 2.66 | 1064935 | 27425.05 | 1.54% |
| 2026-01-15 | 2.56 | 2.65 | 0.08 | 3.11% | 2.55 | 2.70 | 1653504 | 43477.46 | 2.40% |
| 2026-01-14 | 2.60 | 2.57 | -0.04 | -1.53% | 2.53 | 2.63 | 1150263 | 29794.81 | 1.67% |
| 2026-01-13 | 2.59 | 2.61 | 0.02 | 0.77% | 2.57 | 2.62 | 1129784 | 29347.29 | 1.64% |
| 2026-01-12 | 2.60 | 2.59 | -0.01 | -0.38% | 2.56 | 2.62 | 723810 | 18708.23 | 1.05% |
| 2026-01-09 | 2.59 | 2.60 | 0.00 | 0.00% | 2.56 | 2.63 | 719102 | 18643.54 | 1.04% |
| 2026-01-08 | 2.56 | 2.60 | 0.04 | 1.56% | 2.54 | 2.63 | 828305 | 21415.79 | 1.20% |
| 2026-01-07 | 2.58 | 2.56 | -0.02 | -0.78% | 2.55 | 2.61 | 643270 | 16573.85 | 0.93% |
| 2026-01-06 | 2.52 | 2.58 | 0.06 | 2.38% | 2.51 | 2.60 | 1039314 | 26654.18 | 1.51% |
| 2026-01-05 | 2.48 | 2.52 | 0.04 | 1.61% | 2.48 | 2.56 | 952433 | 24104.05 | 1.38% |
| 2025-12-31 | 2.49 | 2.48 | 0.00 | 0.00% | 2.46 | 2.50 | 714688 | 17705.54 | 1.04% |
| 2025-12-30 | 2.50 | 2.48 | -0.03 | -1.20% | 2.47 | 2.51 | 666781 | 16554.40 | 0.97% |
| 2025-12-29 | 2.52 | 2.51 | -0.02 | -0.79% | 2.50 | 2.53 | 591125 | 14847.78 | 0.86% |
| 2025-12-26 | 2.59 | 2.53 | -0.06 | -2.32% | 2.50 | 2.59 | 1260271 | 31992.49 | 1.83% |
| 2025-12-25 | 2.55 | 2.59 | 0.05 | 1.97% | 2.54 | 2.64 | 974337 | 25244.60 | 1.41% |
| 2025-12-24 | 2.52 | 2.54 | 0.02 | 0.79% | 2.51 | 2.56 | 601143 | 15231.88 | 0.87% |
| 2025-12-23 | 2.57 | 2.52 | -0.06 | -2.33% | 2.51 | 2.58 | 888689 | 22516.22 | 1.29% |
| 2025-12-22 | 2.65 | 2.58 | -0.09 | -3.37% | 2.56 | 2.67 | 1411375 | 36709.98 | 2.05% |
| 2025-12-19 | 2.53 | 2.67 | 0.15 | 5.95% | 2.52 | 2.76 | 2067025 | 55150.58 | 3.00% |
| 2025-12-18 | 2.55 | 2.52 | -0.04 | -1.56% | 2.51 | 2.59 | 735819 | 18708.60 | 1.07% |
| 2025-12-17 | 2.54 | 2.56 | 0.02 | 0.79% | 2.49 | 2.59 | 800973 | 20393.07 | 1.16% |
| 2025-12-16 | 2.55 | 2.54 | -0.03 | -1.17% | 2.52 | 2.58 | 749040 | 19099.85 | 1.09% |
| 2025-12-15 | 2.45 | 2.57 | 0.11 | 4.47% | 2.43 | 2.59 | 1180335 | 29847.42 | 1.71% |
| 2025-12-12 | 2.48 | 2.46 | 0.00 | 0.00% | 2.46 | 2.50 | 484274 | 11973.62 | 0.70% |
| 2025-12-11 | 2.54 | 2.46 | -0.09 | -3.53% | 2.45 | 2.54 | 861625 | 21416.83 | 1.25% |
| 2025-12-10 | 2.47 | 2.55 | 0.07 | 2.82% | 2.46 | 2.59 | 1127185 | 28552.87 | 1.63% |
| 2025-12-09 | 2.54 | 2.48 | -0.07 | -2.75% | 2.47 | 2.55 | 693386 | 17267.83 | 1.01% |
| 2025-12-08 | 2.56 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 585960 | 14942.05 | 0.85% |
| 2025-12-05 | 2.53 | 2.56 | 0.02 | 0.79% | 2.50 | 2.57 | 617090 | 15633.54 | 0.89% |
| 2025-12-04 | 2.63 | 2.54 | -0.10 | -3.79% | 2.52 | 2.65 | 1348499 | 34520.52 | 1.95% |
| 2025-12-03 | 2.73 | 2.64 | -0.08 | -2.94% | 2.63 | 2.73 | 838994 | 22394.08 | 1.22% |
| 2025-12-02 | 2.65 | 2.72 | 0.06 | 2.26% | 2.61 | 2.80 | 1194968 | 32241.83 | 1.73% |
| 2025-12-01 | 2.65 | 2.66 | 0.00 | 0.00% | 2.63 | 2.69 | 758253 | 20124.35 | 1.10% |
| 2025-11-28 | 2.63 | 2.66 | 0.03 | 1.14% | 2.57 | 2.66 | 770452 | 20199.77 | 1.12% |
| 2025-11-27 | 2.66 | 2.63 | -0.05 | -1.87% | 2.55 | 2.68 | 1012366 | 26676.91 | 1.47% |
| 2025-11-26 | 2.70 | 2.68 | -0.03 | -1.11% | 2.66 | 2.74 | 853096 | 22966.98 | 1.24% |
| 2025-11-25 | 2.66 | 2.71 | 0.05 | 1.88% | 2.61 | 2.77 | 1360857 | 36772.95 | 1.97% |
| 2025-11-24 | 2.68 | 2.66 | -0.02 | -0.75% | 2.65 | 2.74 | 1408686 | 37903.36 | 2.04% |
| 2025-11-21 | 2.66 | 2.68 | -0.03 | -1.11% | 2.64 | 2.82 | 2246120 | 61218.50 | 3.26% |
| 2025-11-20 | 2.65 | 2.71 | 0.08 | 3.04% | 2.58 | 2.75 | 2138550 | 57339.59 | 3.10% |
| 2025-11-19 | 2.72 | 2.63 | -0.09 | -3.31% | 2.60 | 2.75 | 1370347 | 36367.79 | 1.99% |
| 2025-11-18 | 2.85 | 2.72 | -0.12 | -4.23% | 2.69 | 2.86 | 1785235 | 48877.43 | 2.59% |
| 2025-11-17 | 2.78 | 2.84 | 0.05 | 1.79% | 2.77 | 2.90 | 1768540 | 50139.16 | 2.56% |
| 2025-11-14 | 2.80 | 2.79 | -0.03 | -1.06% | 2.78 | 2.92 | 2086949 | 59295.48 | 3.03% |
| 2025-11-13 | 2.78 | 2.82 | 0.01 | 0.36% | 2.74 | 2.84 | 2823406 | 78944.69 | 4.09% |
| 2025-11-12 | 2.91 | 2.81 | -0.12 | -4.10% | 2.79 | 2.92 | 4679619 | 132455.19 | 6.78% |
| 2025-11-11 | 2.71 | 2.93 | 0.27 | 10.15% | 2.69 | 2.93 | 3370489 | 97291.62 | 4.89% |
| 2025-11-10 | 2.48 | 2.66 | 0.24 | 9.92% | 2.48 | 2.66 | 2578384 | 67550.60 | 3.74% |
| 2025-11-07 | 2.40 | 2.42 | 0.01 | 0.41% | 2.39 | 2.46 | 594035 | 14421.42 | 0.86% |
| 2025-11-06 | 2.43 | 2.41 | -0.01 | -0.41% | 2.39 | 2.43 | 552949 | 13283.22 | 0.80% |
| 2025-11-05 | 2.38 | 2.42 | 0.04 | 1.68% | 2.37 | 2.44 | 810143 | 19564.54 | 1.17% |
| 2025-11-04 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.41 | 631035 | 15085.35 | 0.91% |
| 2025-11-03 | 2.40 | 2.40 | 0.02 | 0.84% | 2.37 | 2.44 | 661705 | 15883.55 | 0.96% |
| 2025-10-31 | 2.39 | 2.38 | 0.00 | 0.00% | 2.37 | 2.42 | 658213 | 15788.18 | 0.95% |
| 2025-10-30 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.40 | 479126 | 11413.48 | 0.69% |
| 2025-10-29 | 2.40 | 2.39 | -0.02 | -0.83% | 2.36 | 2.41 | 581195 | 13850.29 | 0.84% |
| 2025-10-28 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 383424 | 9247.18 | 0.56% |
| 2025-10-27 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 544179 | 13166.68 | 0.79% |
| 2025-10-24 | 2.47 | 2.43 | -0.06 | -2.41% | 2.42 | 2.51 | 839045 | 20544.87 | 1.22% |
| 2025-10-23 | 2.52 | 2.49 | -0.02 | -0.80% | 2.44 | 2.54 | 772730 | 19108.12 | 1.12% |
| 2025-10-22 | 2.46 | 2.51 | 0.04 | 1.62% | 2.45 | 2.53 | 1044764 | 26169.83 | 1.51% |
| 2025-10-21 | 2.42 | 2.47 | 0.06 | 2.49% | 2.40 | 2.49 | 852904 | 20939.23 | 1.24% |
| 2025-10-20 | 2.42 | 2.41 | 0.00 | 0.00% | 2.40 | 2.44 | 596023 | 14400.87 | 0.86% |
| 2025-10-17 | 2.47 | 2.41 | -0.06 | -2.43% | 2.39 | 2.51 | 954100 | 23318.25 | 1.38% |
| 2025-10-16 | 2.50 | 2.47 | -0.03 | -1.20% | 2.45 | 2.51 | 689260 | 17055.08 | 1.00% |
| 2025-10-15 | 2.54 | 2.50 | -0.04 | -1.57% | 2.48 | 2.57 | 933251 | 23442.46 | 1.35% |
| 2025-10-14 | 2.55 | 2.54 | -0.02 | -0.78% | 2.53 | 2.61 | 998448 | 25726.52 | 1.45% |
| 2025-10-13 | 2.54 | 2.56 | -0.05 | -1.92% | 2.51 | 2.59 | 873975 | 22210.39 | 1.27% |
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。
