| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.77 | 13.73 | 0.11 | 0.81% | 13.65 | 13.79 | 46697 | 6406.30 | 1.36% |
| 2026-03-24 | 13.39 | 13.62 | 0.43 | 3.26% | 13.31 | 13.63 | 58916 | 7942.11 | 1.71% |
| 2026-03-23 | 13.74 | 13.19 | -0.73 | -5.24% | 13.09 | 13.74 | 88374 | 11863.75 | 2.57% |
| 2026-03-20 | 14.43 | 13.92 | -0.40 | -2.79% | 13.90 | 14.43 | 64827 | 9131.63 | 1.89% |
| 2026-03-19 | 14.41 | 14.32 | -0.24 | -1.65% | 14.22 | 14.48 | 63789 | 9141.30 | 1.86% |
| 2026-03-18 | 14.44 | 14.56 | 0.12 | 0.83% | 14.37 | 14.59 | 46131 | 6670.64 | 1.34% |
| 2026-03-17 | 14.65 | 14.44 | -0.21 | -1.43% | 14.40 | 14.87 | 59959 | 8784.46 | 1.75% |
| 2026-03-16 | 14.53 | 14.65 | 0.10 | 0.69% | 14.53 | 14.78 | 52299 | 7665.63 | 1.52% |
| 2026-03-13 | 14.74 | 14.55 | -0.20 | -1.36% | 14.54 | 14.81 | 46037 | 6757.05 | 1.34% |
| 2026-03-12 | 14.80 | 14.75 | -0.07 | -0.47% | 14.63 | 14.84 | 43700 | 6443.60 | 1.27% |
| 2026-03-11 | 14.95 | 14.82 | -0.06 | -0.40% | 14.76 | 14.96 | 42610 | 6324.62 | 1.24% |
| 2026-03-10 | 14.87 | 14.88 | 0.20 | 1.36% | 14.76 | 14.92 | 51429 | 7636.37 | 1.50% |
| 2026-03-09 | 14.56 | 14.68 | -0.15 | -1.01% | 14.42 | 14.72 | 64211 | 9362.43 | 1.87% |
| 2026-03-06 | 14.58 | 14.83 | 0.22 | 1.51% | 14.50 | 14.86 | 63670 | 9404.65 | 1.85% |
| 2026-03-05 | 14.67 | 14.61 | 0.21 | 1.46% | 14.52 | 14.78 | 69692 | 10204.07 | 2.03% |
| 2026-03-04 | 14.24 | 14.40 | -0.02 | -0.14% | 14.24 | 14.57 | 86035 | 12394.11 | 2.50% |
| 2026-03-03 | 15.32 | 14.42 | -0.94 | -6.12% | 14.38 | 15.39 | 216192 | 31823.17 | 6.29% |
| 2026-03-02 | 16.21 | 15.36 | -1.31 | -7.86% | 15.18 | 16.39 | 250423 | 39173.45 | 7.29% |
| 2026-02-27 | 16.49 | 16.67 | 0.18 | 1.09% | 16.44 | 16.68 | 72605 | 12056.64 | 2.11% |
| 2026-02-26 | 16.41 | 16.49 | 0.08 | 0.49% | 16.35 | 16.50 | 57654 | 9476.07 | 1.68% |
| 2026-02-25 | 16.40 | 16.41 | 0.02 | 0.12% | 16.36 | 16.60 | 63965 | 10535.05 | 1.86% |
| 2026-02-24 | 16.41 | 16.39 | 0.05 | 0.31% | 16.32 | 16.54 | 68468 | 11240.74 | 1.99% |
| 2026-02-13 | 16.14 | 16.34 | 0.15 | 0.93% | 16.14 | 16.49 | 70603 | 11549.55 | 2.06% |
| 2026-02-12 | 16.34 | 16.19 | -0.06 | -0.37% | 16.16 | 16.34 | 49685 | 8076.80 | 1.45% |
| 2026-02-11 | 16.29 | 16.25 | -0.03 | -0.18% | 16.17 | 16.34 | 47598 | 7743.10 | 1.39% |
| 2026-02-10 | 16.07 | 16.28 | 0.22 | 1.37% | 16.02 | 16.37 | 67058 | 10906.23 | 1.95% |
| 2026-02-09 | 16.00 | 16.06 | 0.22 | 1.39% | 15.91 | 16.12 | 52661 | 8449.08 | 1.53% |
| 2026-02-06 | 15.95 | 15.84 | -0.18 | -1.12% | 15.81 | 16.11 | 56274 | 8976.77 | 1.64% |
| 2026-02-05 | 15.95 | 16.02 | -0.01 | -0.06% | 15.85 | 16.17 | 78082 | 12479.66 | 2.27% |
| 2026-02-04 | 15.94 | 16.03 | 0.11 | 0.69% | 15.81 | 16.05 | 67536 | 10769.34 | 1.97% |
| 2026-02-03 | 15.79 | 15.92 | 0.34 | 2.18% | 15.64 | 15.93 | 65664 | 10389.88 | 1.91% |
| 2026-02-02 | 15.76 | 15.58 | -0.21 | -1.33% | 15.55 | 15.95 | 78146 | 12344.23 | 2.27% |
| 2026-01-30 | 15.98 | 15.79 | -0.25 | -1.56% | 15.56 | 16.03 | 81612 | 12860.90 | 2.38% |
| 2026-01-29 | 16.13 | 16.04 | -0.20 | -1.23% | 15.82 | 16.33 | 95778 | 15397.90 | 2.79% |
| 2026-01-28 | 16.53 | 16.24 | -0.07 | -0.43% | 16.21 | 16.95 | 104609 | 17166.94 | 3.04% |
| 2026-01-27 | 16.50 | 16.31 | -0.20 | -1.21% | 15.93 | 16.50 | 104990 | 16982.15 | 3.06% |
| 2026-01-26 | 16.78 | 16.51 | -0.32 | -1.90% | 16.31 | 16.94 | 131856 | 21870.12 | 3.84% |
| 2026-01-23 | 16.77 | 16.83 | 0.06 | 0.36% | 16.70 | 16.83 | 105596 | 17708.96 | 3.07% |
| 2026-01-22 | 16.62 | 16.77 | 0.19 | 1.15% | 16.61 | 16.85 | 117753 | 19710.29 | 3.43% |
| 2026-01-21 | 16.36 | 16.58 | 0.06 | 0.36% | 16.14 | 16.86 | 102445 | 16910.32 | 2.98% |
| 2026-01-20 | 17.02 | 16.52 | -0.60 | -3.50% | 16.36 | 17.19 | 158443 | 26395.04 | 4.61% |
| 2026-01-19 | 16.61 | 17.12 | 0.56 | 3.38% | 16.60 | 17.33 | 228416 | 39130.48 | 6.65% |
| 2026-01-16 | 16.88 | 16.56 | -0.17 | -1.02% | 16.38 | 16.98 | 140427 | 23305.69 | 4.09% |
| 2026-01-15 | 17.09 | 16.73 | -0.46 | -2.68% | 16.51 | 17.24 | 173294 | 29049.72 | 5.04% |
| 2026-01-14 | 17.37 | 17.19 | -0.18 | -1.04% | 17.03 | 17.88 | 231179 | 40301.57 | 6.73% |
| 2026-01-13 | 18.24 | 17.37 | -0.86 | -4.72% | 17.29 | 18.51 | 272935 | 48638.80 | 7.94% |
| 2026-01-12 | 18.88 | 18.23 | 0.93 | 5.38% | 17.78 | 19.02 | 595798 | 109626.11 | 17.34% |
| 2026-01-09 | 15.90 | 17.30 | 1.57 | 9.98% | 15.90 | 17.30 | 388221 | 64812.50 | 11.30% |
| 2026-01-08 | 15.87 | 15.73 | -0.27 | -1.69% | 15.52 | 15.99 | 227105 | 35708.32 | 6.61% |
| 2026-01-07 | 16.34 | 16.00 | -0.33 | -2.02% | 15.92 | 16.75 | 234505 | 38134.30 | 6.83% |
| 2026-01-06 | 15.97 | 16.33 | 0.37 | 2.32% | 15.96 | 16.45 | 171660 | 27908.65 | 5.00% |
| 2026-01-05 | 16.11 | 15.96 | -0.16 | -0.99% | 15.79 | 16.21 | 159539 | 25551.14 | 4.64% |
| 2025-12-31 | 16.28 | 16.12 | -0.16 | -0.98% | 16.00 | 16.42 | 141727 | 22923.89 | 4.13% |
| 2025-12-30 | 16.21 | 16.28 | -0.12 | -0.73% | 16.06 | 16.69 | 198353 | 32329.02 | 5.77% |
| 2025-12-29 | 16.50 | 16.40 | 0.00 | 0.00% | 16.40 | 16.95 | 215331 | 35774.48 | 6.27% |
| 2025-12-26 | 16.92 | 16.40 | -0.36 | -2.15% | 16.34 | 17.05 | 328266 | 54526.12 | 9.56% |
| 2025-12-25 | 17.00 | 16.76 | 0.72 | 4.49% | 16.61 | 17.62 | 514543 | 87616.66 | 14.98% |
| 2025-12-24 | 15.45 | 16.04 | 0.41 | 2.62% | 15.45 | 16.39 | 311684 | 49976.70 | 9.07% |
| 2025-12-23 | 15.30 | 15.63 | 0.27 | 1.76% | 15.13 | 16.06 | 255843 | 39942.16 | 7.45% |
| 2025-12-22 | 15.69 | 15.36 | -0.35 | -2.23% | 15.28 | 15.70 | 214122 | 33010.24 | 6.23% |
| 2025-12-19 | 15.47 | 15.71 | 0.19 | 1.22% | 15.30 | 16.01 | 255931 | 40089.61 | 7.45% |
| 2025-12-18 | 15.49 | 15.52 | -0.26 | -1.65% | 15.48 | 15.79 | 184823 | 28838.64 | 5.38% |
| 2025-12-17 | 15.16 | 15.78 | 0.35 | 2.27% | 15.11 | 16.15 | 329515 | 51625.91 | 9.59% |
| 2025-12-16 | 15.13 | 15.43 | 0.32 | 2.12% | 15.11 | 15.74 | 250024 | 38621.91 | 7.28% |
| 2025-12-15 | 15.11 | 15.11 | -0.20 | -1.31% | 14.94 | 15.46 | 143480 | 21819.45 | 4.18% |
| 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% |
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。
