| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.83 | 15.23 | 0.24 | 1.60% | 14.81 | 15.49 | 241954 | 36765.10 | 7.04% |
| 2025-05-22 | 14.76 | 14.99 | 0.17 | 1.15% | 14.51 | 15.46 | 185303 | 27703.03 | 5.39% |
| 2025-05-21 | 14.85 | 14.82 | -0.10 | -0.67% | 14.80 | 15.26 | 154619 | 23157.22 | 4.50% |
| 2025-05-20 | 15.20 | 14.92 | -0.18 | -1.19% | 14.76 | 15.21 | 180519 | 26944.51 | 5.25% |
| 2025-05-19 | 14.61 | 15.10 | 0.72 | 5.01% | 14.61 | 15.82 | 321909 | 49519.93 | 9.37% |
| 2025-05-16 | 14.40 | 14.38 | -0.12 | -0.83% | 14.37 | 14.51 | 54042 | 7802.87 | 1.57% |
| 2025-05-15 | 14.95 | 14.50 | -0.44 | -2.95% | 14.47 | 15.09 | 90508 | 13263.86 | 2.63% |
| 2025-05-14 | 14.61 | 14.94 | 0.19 | 1.29% | 14.52 | 15.18 | 124637 | 18503.83 | 3.63% |
| 2025-05-13 | 15.18 | 14.75 | -0.02 | -0.14% | 14.71 | 15.18 | 93768 | 13945.86 | 2.73% |
| 2025-05-12 | 14.61 | 14.77 | 0.27 | 1.86% | 14.59 | 14.78 | 59769 | 8783.23 | 1.74% |
| 2025-05-09 | 14.84 | 14.50 | -0.39 | -2.62% | 14.45 | 14.84 | 74549 | 10868.34 | 2.17% |
| 2025-05-08 | 14.60 | 14.89 | 0.11 | 0.74% | 14.56 | 15.20 | 104906 | 15621.08 | 3.05% |
| 2025-05-07 | 15.01 | 14.78 | 0.13 | 0.89% | 14.62 | 15.18 | 129576 | 19261.69 | 3.77% |
| 2025-05-06 | 14.30 | 14.65 | 0.38 | 2.66% | 14.30 | 14.65 | 110685 | 16059.31 | 3.22% |
| 2025-04-30 | 14.31 | 14.27 | 0.21 | 1.49% | 14.19 | 14.54 | 120651 | 17324.12 | 3.51% |
| 2025-04-29 | 14.11 | 14.06 | -0.41 | -2.83% | 13.90 | 14.40 | 149540 | 21063.38 | 4.35% |
| 2025-04-28 | 14.59 | 14.47 | 0.45 | 3.21% | 14.07 | 14.93 | 241229 | 35032.12 | 7.02% |
| 2025-04-25 | 14.11 | 14.02 | -0.28 | -1.96% | 13.87 | 14.24 | 95701 | 13407.22 | 2.79% |
| 2025-04-24 | 14.52 | 14.30 | -0.26 | -1.79% | 14.22 | 14.58 | 68827 | 9885.14 | 2.00% |
| 2025-04-23 | 14.74 | 14.56 | -0.23 | -1.56% | 14.48 | 14.91 | 110201 | 16128.22 | 3.21% |
| 2025-04-22 | 14.55 | 14.79 | 0.25 | 1.72% | 14.45 | 15.12 | 136540 | 20198.34 | 3.97% |
| 2025-04-21 | 14.30 | 14.54 | 0.26 | 1.82% | 14.24 | 14.64 | 89098 | 12926.59 | 2.59% |
| 2025-04-18 | 13.88 | 14.28 | 0.34 | 2.44% | 13.88 | 14.46 | 100575 | 14312.87 | 2.93% |
| 2025-04-17 | 13.75 | 13.94 | 0.14 | 1.01% | 13.72 | 14.15 | 60498 | 8455.59 | 1.76% |
| 2025-04-16 | 14.00 | 13.80 | -0.27 | -1.92% | 13.52 | 14.15 | 65056 | 8980.86 | 1.89% |
| 2025-04-15 | 14.25 | 14.07 | -0.17 | -1.19% | 14.04 | 14.48 | 77947 | 11057.50 | 2.27% |
| 2025-04-14 | 14.13 | 14.24 | 0.43 | 3.11% | 14.06 | 14.39 | 117227 | 16682.68 | 3.41% |
| 2025-04-11 | 13.52 | 13.81 | 0.16 | 1.17% | 13.52 | 14.00 | 84244 | 11638.59 | 2.45% |
| 2025-04-10 | 13.58 | 13.65 | 0.37 | 2.79% | 13.51 | 13.88 | 123654 | 16979.89 | 3.60% |
| 2025-04-09 | 12.79 | 13.28 | 0.20 | 1.53% | 12.02 | 13.38 | 169156 | 21660.82 | 4.92% |
| 2025-04-08 | 13.20 | 13.08 | -0.80 | -5.76% | 12.70 | 13.59 | 188843 | 24625.05 | 5.50% |
| 2025-04-07 | 14.64 | 13.88 | -1.54 | -9.99% | 13.88 | 14.64 | 70859 | 9922.94 | 2.06% |
| 2025-04-03 | 15.47 | 15.42 | -0.16 | -1.03% | 15.24 | 15.73 | 72121 | 11151.22 | 2.10% |
| 2025-04-02 | 15.52 | 15.58 | 0.00 | 0.00% | 15.52 | 15.77 | 62332 | 9743.96 | 1.81% |
| 2025-04-01 | 15.70 | 15.58 | -0.07 | -0.45% | 15.50 | 15.99 | 93632 | 14755.78 | 2.73% |
| 2025-03-31 | 15.77 | 15.65 | -0.10 | -0.63% | 15.40 | 15.90 | 102647 | 16036.88 | 2.99% |
| 2025-03-28 | 15.72 | 15.75 | 0.04 | 0.25% | 15.63 | 16.00 | 111627 | 17672.18 | 3.25% |
| 2025-03-27 | 15.66 | 15.71 | 0.09 | 0.58% | 15.66 | 16.40 | 136161 | 21634.90 | 3.96% |
| 2025-03-26 | 15.31 | 15.62 | 0.24 | 1.56% | 15.23 | 15.70 | 62063 | 9649.19 | 1.81% |
| 2025-03-25 | 15.70 | 15.38 | -0.17 | -1.09% | 15.26 | 15.88 | 81121 | 12609.96 | 2.36% |
| 2025-03-24 | 15.80 | 15.55 | -0.31 | -1.95% | 15.06 | 15.91 | 97244 | 15045.75 | 2.83% |
| 2025-03-21 | 16.18 | 15.86 | -0.32 | -1.98% | 15.82 | 16.25 | 85215 | 13659.27 | 2.48% |
| 2025-03-20 | 16.20 | 16.18 | -0.02 | -0.12% | 16.07 | 16.59 | 117875 | 19285.39 | 3.43% |
| 2025-03-19 | 16.29 | 16.20 | -0.09 | -0.55% | 16.15 | 16.40 | 75874 | 12325.28 | 2.21% |
| 2025-03-18 | 16.27 | 16.29 | 0.02 | 0.12% | 16.13 | 16.32 | 77581 | 12604.30 | 2.26% |
| 2025-03-17 | 16.19 | 16.27 | 0.05 | 0.31% | 16.02 | 16.37 | 100606 | 16320.82 | 2.93% |
| 2025-03-14 | 15.72 | 16.22 | 0.36 | 2.27% | 15.72 | 16.38 | 129540 | 20921.96 | 3.77% |
| 2025-03-13 | 16.22 | 15.86 | -0.35 | -2.16% | 15.69 | 16.28 | 93720 | 14916.70 | 2.73% |
| 2025-03-12 | 15.85 | 16.21 | 0.43 | 2.72% | 15.80 | 16.47 | 164063 | 26565.11 | 4.78% |
| 2025-03-11 | 15.65 | 15.78 | -0.09 | -0.57% | 15.57 | 15.83 | 70223 | 11029.62 | 2.04% |
| 2025-03-10 | 15.80 | 15.87 | -0.07 | -0.44% | 15.70 | 15.98 | 69619 | 11016.55 | 2.03% |
| 2025-03-07 | 16.25 | 15.94 | -0.37 | -2.27% | 15.84 | 16.25 | 122602 | 19707.62 | 3.57% |
| 2025-03-06 | 16.00 | 16.31 | 0.31 | 1.94% | 16.00 | 16.43 | 183746 | 29882.18 | 5.35% |
| 2025-03-05 | 15.73 | 16.00 | 0.17 | 1.07% | 15.65 | 16.17 | 148035 | 23513.83 | 4.31% |
| 2025-03-04 | 15.50 | 15.83 | 0.23 | 1.47% | 15.38 | 15.91 | 98345 | 15446.99 | 2.86% |
| 2025-03-03 | 15.45 | 15.60 | 0.15 | 0.97% | 15.22 | 15.95 | 120304 | 18893.93 | 3.50% |
| 2025-02-28 | 16.19 | 15.45 | -0.63 | -3.92% | 15.38 | 16.40 | 153382 | 24297.74 | 4.46% |
| 2025-02-27 | 16.43 | 16.08 | -0.34 | -2.07% | 15.78 | 16.66 | 168971 | 27324.75 | 4.92% |
| 2025-02-26 | 16.29 | 16.42 | 0.16 | 0.98% | 16.22 | 16.43 | 128617 | 21008.31 | 3.74% |
| 2025-02-25 | 16.30 | 16.26 | -0.22 | -1.33% | 16.18 | 16.57 | 138956 | 22778.45 | 4.04% |
| 2025-02-24 | 16.70 | 16.48 | -0.30 | -1.79% | 16.32 | 16.73 | 164008 | 26940.98 | 4.77% |
| 2025-02-21 | 16.72 | 16.78 | -0.08 | -0.47% | 16.45 | 16.88 | 213650 | 35659.37 | 6.22% |
| 2025-02-20 | 17.00 | 16.86 | 0.06 | 0.36% | 16.74 | 17.15 | 203188 | 34349.36 | 5.91% |
| 2025-02-19 | 16.55 | 16.80 | 0.54 | 3.32% | 16.39 | 17.08 | 246439 | 41079.41 | 7.17% |
| 2025-02-18 | 17.00 | 16.26 | -0.89 | -5.19% | 16.21 | 17.13 | 258273 | 42900.15 | 7.52% |
| 2025-02-17 | 17.59 | 17.15 | 0.37 | 2.21% | 16.89 | 17.65 | 327156 | 56571.87 | 9.52% |
| 2025-02-14 | 17.06 | 16.78 | -0.64 | -3.67% | 16.57 | 17.40 | 363124 | 61215.48 | 10.57% |
| 2025-02-13 | 18.18 | 17.42 | -0.97 | -5.27% | 17.17 | 18.27 | 501618 | 88262.31 | 14.60% |
| 2025-02-12 | 17.32 | 18.39 | 0.63 | 3.55% | 17.22 | 18.50 | 659266 | 118306.18 | 19.19% |
| 2025-02-11 | 18.20 | 17.76 | -1.22 | -6.43% | 17.60 | 18.48 | 677748 | 122078.98 | 19.73% |
| 2025-02-10 | 16.77 | 18.98 | 0.47 | 2.54% | 16.77 | 20.10 | 899566 | 166849.22 | 26.18% |
| 2025-02-07 | 17.71 | 18.51 | 0.82 | 4.64% | 17.01 | 19.40 | 1011448 | 185691.53 | 29.44% |
| 2025-02-06 | 17.69 | 17.69 | 1.61 | 10.01% | 16.88 | 17.69 | 804362 | 141784.33 | 23.41% |
| 2025-02-05 | 16.08 | 16.08 | 1.46 | 9.99% | 16.08 | 16.08 | 44565 | 7166.02 | 1.30% |
| 2025-01-27 | 14.62 | 14.62 | 1.33 | 10.01% | 14.62 | 14.62 | 61233 | 8952.32 | 1.78% |
| 2025-01-24 | 13.01 | 13.29 | 0.73 | 5.81% | 12.75 | 13.45 | 223187 | 29228.15 | 6.50% |
| 2025-01-23 | 12.76 | 12.56 | 0.05 | 0.40% | 12.56 | 13.06 | 86843 | 11140.10 | 2.53% |
| 2025-01-22 | 12.76 | 12.51 | -0.21 | -1.65% | 12.46 | 12.76 | 44108 | 5544.02 | 1.28% |
| 2025-01-21 | 13.00 | 12.72 | -0.17 | -1.32% | 12.62 | 13.07 | 52923 | 6757.92 | 1.54% |
| 2025-01-20 | 12.92 | 12.89 | 0.06 | 0.47% | 12.76 | 13.03 | 60600 | 7813.28 | 1.76% |
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。
