| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.35 | 15.31 | -0.13 | -0.84% | 15.01 | 15.51 | 230103 | 35223.47 | 6.70% |
| 2025-12-11 | 15.92 | 15.44 | -0.28 | -1.78% | 15.16 | 16.20 | 500807 | 77740.92 | 14.58% |
| 2025-12-10 | 14.30 | 15.72 | 1.43 | 10.01% | 14.14 | 15.72 | 178718 | 27427.70 | 5.20% |
| 2025-12-09 | 14.41 | 14.29 | -0.16 | -1.11% | 14.26 | 14.48 | 25439 | 3654.87 | 0.74% |
| 2025-12-08 | 14.50 | 14.45 | 0.05 | 0.35% | 14.36 | 14.62 | 40857 | 5925.52 | 1.19% |
| 2025-12-05 | 14.07 | 14.40 | 0.27 | 1.91% | 14.01 | 14.43 | 38854 | 5534.73 | 1.13% |
| 2025-12-04 | 14.24 | 14.13 | -0.19 | -1.33% | 14.09 | 14.35 | 28227 | 4001.43 | 0.82% |
| 2025-12-03 | 14.28 | 14.32 | 0.03 | 0.21% | 14.18 | 14.49 | 35253 | 5050.66 | 1.03% |
| 2025-12-02 | 14.36 | 14.29 | -0.07 | -0.49% | 14.21 | 14.38 | 22592 | 3230.99 | 0.66% |
| 2025-12-01 | 14.31 | 14.36 | 0.05 | 0.35% | 14.20 | 14.40 | 34464 | 4938.64 | 1.00% |
| 2025-11-28 | 14.10 | 14.31 | 0.26 | 1.85% | 14.00 | 14.34 | 43563 | 6196.10 | 1.27% |
| 2025-11-27 | 14.03 | 14.05 | -0.05 | -0.35% | 13.94 | 14.19 | 37438 | 5269.47 | 1.09% |
| 2025-11-26 | 14.06 | 14.10 | 0.03 | 0.21% | 14.04 | 14.67 | 63247 | 9017.15 | 1.84% |
| 2025-11-25 | 14.03 | 14.07 | 0.19 | 1.37% | 13.94 | 14.26 | 36655 | 5180.91 | 1.07% |
| 2025-11-24 | 13.88 | 13.88 | 0.18 | 1.31% | 13.70 | 13.96 | 37340 | 5160.93 | 1.09% |
| 2025-11-21 | 14.15 | 13.70 | -0.50 | -3.52% | 13.70 | 14.29 | 55257 | 7681.11 | 1.61% |
| 2025-11-20 | 14.30 | 14.20 | 0.06 | 0.42% | 14.14 | 14.34 | 32840 | 4676.70 | 0.96% |
| 2025-11-19 | 14.62 | 14.14 | -0.48 | -3.28% | 14.08 | 14.68 | 55316 | 7888.84 | 1.61% |
| 2025-11-18 | 14.66 | 14.62 | -0.10 | -0.68% | 14.55 | 14.71 | 26908 | 3934.52 | 0.78% |
| 2025-11-17 | 14.75 | 14.72 | -0.04 | -0.27% | 14.61 | 14.80 | 31302 | 4595.21 | 0.91% |
| 2025-11-14 | 14.75 | 14.76 | -0.03 | -0.20% | 14.69 | 14.88 | 36026 | 5339.28 | 1.05% |
| 2025-11-13 | 14.62 | 14.79 | 0.09 | 0.61% | 14.54 | 14.80 | 31285 | 4601.76 | 0.91% |
| 2025-11-12 | 14.78 | 14.70 | -0.16 | -1.08% | 14.63 | 14.90 | 33669 | 4960.87 | 0.98% |
| 2025-11-11 | 14.78 | 14.86 | 0.06 | 0.41% | 14.73 | 14.95 | 38044 | 5654.49 | 1.11% |
| 2025-11-10 | 14.71 | 14.80 | 0.09 | 0.61% | 14.68 | 14.81 | 39563 | 5829.44 | 1.15% |
| 2025-11-07 | 14.78 | 14.71 | -0.10 | -0.68% | 14.70 | 14.80 | 31350 | 4620.36 | 0.91% |
| 2025-11-06 | 14.83 | 14.81 | -0.02 | -0.13% | 14.73 | 14.88 | 35044 | 5190.65 | 1.02% |
| 2025-11-05 | 14.62 | 14.83 | 0.10 | 0.68% | 14.58 | 14.85 | 44476 | 6568.32 | 1.29% |
| 2025-11-04 | 14.73 | 14.73 | -0.02 | -0.14% | 14.65 | 14.78 | 41797 | 6146.72 | 1.22% |
| 2025-11-03 | 14.67 | 14.75 | 0.09 | 0.61% | 14.57 | 14.75 | 53101 | 7791.10 | 1.55% |
| 2025-10-31 | 14.53 | 14.66 | 0.13 | 0.89% | 14.50 | 14.80 | 54386 | 7983.74 | 1.58% |
| 2025-10-30 | 14.69 | 14.53 | -0.31 | -2.09% | 14.51 | 14.86 | 66455 | 9745.33 | 1.93% |
| 2025-10-29 | 14.72 | 14.84 | 0.35 | 2.42% | 14.60 | 14.86 | 106784 | 15741.59 | 3.11% |
| 2025-10-28 | 14.42 | 14.49 | 0.04 | 0.28% | 14.37 | 14.52 | 33763 | 4882.84 | 0.98% |
| 2025-10-27 | 14.39 | 14.45 | 0.10 | 0.70% | 14.32 | 14.48 | 41110 | 5924.85 | 1.20% |
| 2025-10-24 | 14.33 | 14.35 | 0.00 | 0.00% | 14.30 | 14.40 | 34843 | 4998.23 | 1.01% |
| 2025-10-23 | 14.13 | 14.35 | 0.21 | 1.49% | 14.04 | 14.36 | 42748 | 6077.38 | 1.24% |
| 2025-10-22 | 14.10 | 14.14 | -0.02 | -0.14% | 14.07 | 14.29 | 34147 | 4840.66 | 0.99% |
| 2025-10-21 | 13.87 | 14.16 | 0.29 | 2.09% | 13.80 | 14.17 | 48881 | 6873.06 | 1.42% |
| 2025-10-20 | 13.75 | 13.87 | 0.30 | 2.21% | 13.66 | 13.88 | 46940 | 6476.48 | 1.37% |
| 2025-10-17 | 13.91 | 13.57 | -0.55 | -3.90% | 13.56 | 13.94 | 77041 | 10578.80 | 2.24% |
| 2025-10-16 | 14.39 | 14.12 | -0.33 | -2.28% | 14.04 | 14.45 | 64005 | 9073.82 | 1.86% |
| 2025-10-15 | 14.41 | 14.45 | 0.04 | 0.28% | 14.27 | 14.54 | 45724 | 6581.14 | 1.33% |
| 2025-10-14 | 14.49 | 14.41 | -0.07 | -0.48% | 14.38 | 14.68 | 52475 | 7638.97 | 1.53% |
| 2025-10-13 | 14.35 | 14.48 | -0.20 | -1.36% | 14.02 | 14.49 | 60487 | 8660.70 | 1.76% |
| 2025-10-10 | 14.60 | 14.68 | 0.02 | 0.14% | 14.50 | 14.75 | 52192 | 7642.09 | 1.52% |
| 2025-10-09 | 14.77 | 14.66 | -0.05 | -0.34% | 14.57 | 14.80 | 60779 | 8917.70 | 1.77% |
| 2025-09-30 | 14.77 | 14.71 | -0.06 | -0.41% | 14.70 | 14.90 | 46255 | 6836.99 | 1.35% |
| 2025-09-29 | 14.51 | 14.77 | 0.26 | 1.79% | 14.28 | 14.88 | 67075 | 9831.07 | 1.95% |
| 2025-09-26 | 14.65 | 14.51 | -0.20 | -1.36% | 14.50 | 14.73 | 43810 | 6397.08 | 1.28% |
| 2025-09-25 | 14.99 | 14.71 | -0.27 | -1.80% | 14.67 | 15.00 | 64497 | 9543.01 | 1.88% |
| 2025-09-24 | 14.54 | 14.98 | 0.43 | 2.96% | 14.42 | 14.99 | 81175 | 12025.40 | 2.36% |
| 2025-09-23 | 14.90 | 14.55 | -0.38 | -2.55% | 14.14 | 14.92 | 94430 | 13621.46 | 2.75% |
| 2025-09-22 | 14.72 | 14.93 | 0.22 | 1.50% | 14.68 | 14.98 | 57755 | 8581.39 | 1.68% |
| 2025-09-19 | 14.93 | 14.71 | -0.27 | -1.80% | 14.68 | 14.98 | 65837 | 9731.59 | 1.92% |
| 2025-09-18 | 15.16 | 14.98 | -0.29 | -1.90% | 14.81 | 15.24 | 98384 | 14833.10 | 2.86% |
| 2025-09-17 | 15.06 | 15.27 | 0.21 | 1.39% | 14.97 | 15.40 | 89951 | 13684.95 | 2.62% |
| 2025-09-16 | 14.85 | 15.06 | 0.22 | 1.48% | 14.81 | 15.08 | 56713 | 8487.88 | 1.65% |
| 2025-09-15 | 14.91 | 14.84 | -0.11 | -0.74% | 14.79 | 14.98 | 45829 | 6804.93 | 1.33% |
| 2025-09-12 | 15.08 | 14.95 | -0.14 | -0.93% | 14.90 | 15.15 | 63862 | 9595.72 | 1.86% |
| 2025-09-11 | 14.86 | 15.09 | 0.17 | 1.14% | 14.67 | 15.09 | 70088 | 10468.34 | 2.04% |
| 2025-09-10 | 14.86 | 14.92 | 0.06 | 0.40% | 14.84 | 15.05 | 50715 | 7578.93 | 1.48% |
| 2025-09-09 | 15.02 | 14.86 | -0.22 | -1.46% | 14.72 | 15.05 | 55250 | 8222.86 | 1.61% |
| 2025-09-08 | 14.94 | 15.08 | 0.07 | 0.47% | 14.83 | 15.08 | 63802 | 9556.67 | 1.86% |
| 2025-09-05 | 14.71 | 15.01 | 0.34 | 2.32% | 14.54 | 15.01 | 74004 | 10960.56 | 2.15% |
| 2025-09-04 | 14.77 | 14.67 | -0.03 | -0.20% | 14.44 | 14.97 | 101517 | 15006.03 | 2.95% |
| 2025-09-03 | 15.49 | 14.70 | -0.73 | -4.73% | 14.62 | 15.51 | 115218 | 17273.77 | 3.35% |
| 2025-09-02 | 16.01 | 15.43 | -0.71 | -4.40% | 15.37 | 16.07 | 138850 | 21665.39 | 4.04% |
| 2025-09-01 | 15.80 | 16.14 | 0.39 | 2.48% | 15.77 | 16.62 | 166236 | 26784.39 | 4.84% |
| 2025-08-29 | 16.06 | 15.75 | -0.31 | -1.93% | 15.70 | 16.11 | 102960 | 16332.37 | 3.00% |
| 2025-08-28 | 15.89 | 16.06 | 0.10 | 0.63% | 15.44 | 16.12 | 154489 | 24465.78 | 4.50% |
| 2025-08-27 | 16.40 | 15.96 | -0.37 | -2.27% | 15.91 | 16.50 | 127098 | 20726.94 | 3.70% |
| 2025-08-26 | 16.24 | 16.33 | 0.00 | 0.00% | 16.18 | 16.47 | 102527 | 16774.54 | 2.98% |
| 2025-08-25 | 16.40 | 16.33 | 0.03 | 0.18% | 16.18 | 16.47 | 117876 | 19242.00 | 3.43% |
| 2025-08-22 | 16.21 | 16.30 | 0.06 | 0.37% | 16.14 | 16.33 | 99381 | 16145.47 | 2.89% |
| 2025-08-21 | 16.45 | 16.24 | -0.14 | -0.85% | 16.11 | 16.53 | 108753 | 17737.55 | 3.17% |
| 2025-08-20 | 16.19 | 16.38 | 0.03 | 0.18% | 16.17 | 16.58 | 128386 | 20991.63 | 3.74% |
| 2025-08-19 | 16.21 | 16.35 | 0.14 | 0.86% | 16.16 | 16.80 | 185879 | 30463.56 | 5.41% |
| 2025-08-18 | 16.00 | 16.21 | 0.31 | 1.95% | 15.85 | 16.30 | 176570 | 28438.25 | 5.14% |
| 2025-08-15 | 15.59 | 15.90 | 0.31 | 1.99% | 15.59 | 15.95 | 123326 | 19512.82 | 3.59% |
华金资本(000532)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。
