| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.16 | 4.16 | 0.01 | 0.24% | 4.13 | 4.19 | 115771 | 4818.68 | 3.15% |
| 2025-08-15 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.17 | 108264 | 4490.65 | 2.94% |
| 2025-08-14 | 4.28 | 4.14 | -0.11 | -2.59% | 4.13 | 4.28 | 118441 | 4958.41 | 3.22% |
| 2025-08-13 | 4.31 | 4.25 | -0.04 | -0.93% | 4.23 | 4.32 | 97914 | 4174.29 | 2.66% |
| 2025-08-12 | 4.31 | 4.29 | 0.00 | 0.00% | 4.27 | 4.33 | 138350 | 5953.77 | 3.76% |
| 2025-08-11 | 4.29 | 4.29 | 0.01 | 0.23% | 4.24 | 4.32 | 103245 | 4422.56 | 2.81% |
| 2025-08-08 | 4.24 | 4.28 | 0.02 | 0.47% | 4.22 | 4.29 | 133263 | 5677.31 | 3.62% |
| 2025-08-07 | 4.24 | 4.26 | 0.04 | 0.95% | 4.22 | 4.27 | 104676 | 4437.81 | 2.84% |
| 2025-08-06 | 4.26 | 4.22 | -0.04 | -0.94% | 4.21 | 4.26 | 94170 | 3989.44 | 2.56% |
| 2025-08-05 | 4.23 | 4.26 | 0.04 | 0.95% | 4.19 | 4.27 | 103697 | 4405.21 | 2.82% |
| 2025-08-04 | 4.13 | 4.22 | 0.06 | 1.44% | 4.12 | 4.23 | 112476 | 4716.05 | 3.06% |
| 2025-08-01 | 4.08 | 4.16 | 0.08 | 1.96% | 4.07 | 4.17 | 109377 | 4522.27 | 2.97% |
| 2025-07-31 | 4.18 | 4.08 | -0.12 | -2.86% | 4.07 | 4.19 | 171544 | 7081.66 | 4.66% |
| 2025-07-30 | 4.18 | 4.20 | 0.02 | 0.48% | 4.16 | 4.29 | 157995 | 6651.03 | 4.29% |
| 2025-07-29 | 4.28 | 4.18 | -0.07 | -1.65% | 4.15 | 4.29 | 159090 | 6651.36 | 4.32% |
| 2025-07-28 | 4.30 | 4.25 | -0.03 | -0.70% | 4.23 | 4.31 | 151039 | 6437.60 | 4.10% |
| 2025-07-25 | 4.24 | 4.28 | 0.05 | 1.18% | 4.24 | 4.35 | 226115 | 9695.11 | 6.14% |
| 2025-07-24 | 4.16 | 4.23 | 0.06 | 1.44% | 4.15 | 4.23 | 125608 | 5272.45 | 3.41% |
| 2025-07-23 | 4.22 | 4.17 | -0.04 | -0.95% | 4.15 | 4.24 | 108269 | 4540.12 | 2.94% |
| 2025-07-22 | 4.24 | 4.21 | -0.02 | -0.47% | 4.16 | 4.26 | 111099 | 4658.54 | 3.02% |
| 2025-07-21 | 4.18 | 4.23 | 0.07 | 1.68% | 4.17 | 4.24 | 166978 | 7046.23 | 4.54% |
| 2025-07-18 | 4.16 | 4.16 | 0.00 | 0.00% | 4.12 | 4.17 | 95068 | 3940.30 | 2.58% |
| 2025-07-17 | 4.19 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 108407 | 4505.60 | 2.95% |
| 2025-07-16 | 4.17 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 103393 | 4313.78 | 2.81% |
| 2025-07-15 | 4.25 | 4.15 | -0.10 | -2.35% | 4.12 | 4.26 | 197612 | 8223.06 | 5.37% |
| 2025-07-14 | 4.21 | 4.25 | 0.03 | 0.71% | 4.18 | 4.29 | 165345 | 7023.01 | 4.49% |
| 2025-07-11 | 4.19 | 4.22 | 0.03 | 0.72% | 4.16 | 4.24 | 176278 | 7410.88 | 4.79% |
| 2025-07-10 | 4.16 | 4.19 | 0.01 | 0.24% | 4.16 | 4.23 | 181791 | 7638.21 | 4.94% |
| 2025-07-09 | 4.22 | 4.18 | -0.03 | -0.71% | 4.17 | 4.23 | 192161 | 8060.65 | 5.22% |
| 2025-07-08 | 4.17 | 4.21 | 0.05 | 1.20% | 4.16 | 4.21 | 207257 | 8690.97 | 5.63% |
| 2025-07-07 | 4.12 | 4.16 | 0.03 | 0.73% | 4.06 | 4.17 | 172907 | 7156.78 | 4.70% |
| 2025-07-04 | 4.19 | 4.13 | -0.06 | -1.43% | 4.12 | 4.19 | 213839 | 8868.47 | 5.81% |
| 2025-07-03 | 4.23 | 4.19 | 0.00 | 0.00% | 4.17 | 4.27 | 252506 | 10626.79 | 6.86% |
| 2025-07-02 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.23 | 262712 | 11001.19 | 7.14% |
| 2025-07-01 | 4.25 | 4.19 | -0.09 | -2.10% | 4.13 | 4.28 | 380039 | 15927.25 | 10.33% |
| 2025-06-30 | 4.23 | 4.28 | 0.04 | 0.94% | 4.18 | 4.33 | 450102 | 19121.36 | 12.23% |
| 2025-06-27 | 4.30 | 4.24 | -0.32 | -7.02% | 4.21 | 4.34 | 577828 | 24715.54 | 15.70% |
| 2025-06-26 | 4.15 | 4.56 | 0.22 | 5.07% | 4.13 | 4.69 | 1048662 | 45202.38 | 28.50% |
| 2025-06-25 | 4.37 | 4.34 | -0.48 | -9.96% | 4.34 | 4.53 | 601824 | 26288.78 | 16.35% |
| 2025-06-24 | 4.82 | 4.82 | -0.54 | -10.07% | 4.82 | 5.59 | 1310948 | 65357.46 | 35.62% |
| 2025-06-23 | 5.29 | 5.36 | 0.49 | 10.06% | 5.21 | 5.36 | 313924 | 16702.89 | 8.53% |
| 2025-06-20 | 4.87 | 4.87 | 0.44 | 9.93% | 4.64 | 4.87 | 1005582 | 48761.65 | 27.32% |
| 2025-06-19 | 4.15 | 4.43 | 0.40 | 9.93% | 4.09 | 4.43 | 255081 | 11131.27 | 6.93% |
| 2025-06-18 | 4.12 | 4.03 | -0.04 | -0.98% | 4.03 | 4.18 | 275791 | 11285.85 | 7.49% |
| 2025-06-17 | 3.97 | 4.07 | 0.10 | 2.52% | 3.90 | 4.09 | 351112 | 14057.41 | 9.54% |
| 2025-06-16 | 4.12 | 3.97 | 0.00 | 0.00% | 3.96 | 4.22 | 368147 | 14875.31 | 10.00% |
| 2025-06-13 | 4.01 | 3.97 | 0.09 | 2.32% | 3.95 | 4.22 | 515715 | 20899.64 | 14.01% |
| 2025-06-12 | 3.89 | 3.88 | 0.00 | 0.00% | 3.83 | 3.92 | 90365 | 3497.74 | 2.46% |
| 2025-06-11 | 3.88 | 3.88 | -0.01 | -0.26% | 3.87 | 3.93 | 77255 | 3011.35 | 2.10% |
| 2025-06-10 | 3.92 | 3.89 | -0.03 | -0.77% | 3.82 | 3.96 | 136840 | 5326.21 | 3.72% |
| 2025-06-09 | 3.93 | 3.92 | -0.01 | -0.25% | 3.89 | 3.97 | 94553 | 3704.89 | 2.57% |
| 2025-06-06 | 3.88 | 3.93 | 0.05 | 1.29% | 3.86 | 3.96 | 110378 | 4330.71 | 3.00% |
| 2025-06-05 | 3.87 | 3.88 | 0.01 | 0.26% | 3.83 | 3.92 | 107855 | 4179.99 | 2.93% |
| 2025-06-04 | 3.81 | 3.87 | 0.06 | 1.57% | 3.79 | 3.87 | 112340 | 4301.39 | 3.05% |
| 2025-06-03 | 3.78 | 3.81 | 0.01 | 0.26% | 3.78 | 3.84 | 116000 | 4428.87 | 3.15% |
| 2025-05-30 | 3.82 | 3.80 | -0.02 | -0.52% | 3.79 | 3.86 | 115724 | 4418.90 | 3.14% |
| 2025-05-29 | 3.78 | 3.82 | 0.02 | 0.53% | 3.78 | 3.85 | 112867 | 4308.37 | 3.07% |
| 2025-05-28 | 3.84 | 3.80 | -0.03 | -0.78% | 3.78 | 3.87 | 124783 | 4766.31 | 3.39% |
| 2025-05-27 | 3.82 | 3.83 | 0.01 | 0.26% | 3.79 | 3.84 | 125278 | 4790.69 | 3.40% |
| 2025-05-26 | 3.74 | 3.82 | 0.07 | 1.87% | 3.73 | 3.84 | 138928 | 5280.95 | 3.78% |
| 2025-05-23 | 3.86 | 3.75 | -0.15 | -3.85% | 3.75 | 3.88 | 177805 | 6772.63 | 4.83% |
| 2025-05-22 | 3.82 | 3.90 | 0.04 | 1.04% | 3.76 | 3.93 | 292738 | 11276.06 | 7.95% |
| 2025-05-21 | 3.79 | 3.86 | 0.07 | 1.85% | 3.75 | 3.86 | 271867 | 10323.72 | 7.39% |
| 2025-05-20 | 3.83 | 3.79 | -0.04 | -1.04% | 3.77 | 3.85 | 311913 | 11832.04 | 8.48% |
| 2025-05-19 | 3.85 | 3.83 | -0.16 | -4.01% | 3.75 | 3.88 | 526512 | 20063.94 | 14.31% |
| 2025-05-16 | 4.11 | 3.99 | -0.44 | -9.93% | 3.99 | 4.29 | 950210 | 38621.75 | 25.82% |
| 2025-05-15 | 4.43 | 4.43 | 0.40 | 9.93% | 4.32 | 4.43 | 652224 | 28866.04 | 17.72% |
| 2025-05-14 | 3.65 | 4.03 | 0.37 | 10.11% | 3.60 | 4.03 | 438175 | 17312.80 | 11.91% |
| 2025-05-13 | 3.66 | 3.66 | 0.02 | 0.55% | 3.62 | 3.70 | 68339 | 2501.57 | 1.86% |
| 2025-05-12 | 3.69 | 3.64 | -0.03 | -0.82% | 3.59 | 3.70 | 64961 | 2352.77 | 1.77% |
| 2025-05-09 | 3.63 | 3.67 | 0.03 | 0.82% | 3.62 | 3.69 | 76522 | 2791.55 | 2.08% |
| 2025-05-08 | 3.64 | 3.64 | 0.00 | 0.00% | 3.58 | 3.65 | 66523 | 2409.89 | 1.81% |
| 2025-05-07 | 3.61 | 3.64 | 0.07 | 1.96% | 3.56 | 3.64 | 111540 | 4019.04 | 3.03% |
| 2025-05-06 | 3.50 | 3.57 | 0.09 | 2.59% | 3.47 | 3.57 | 100867 | 3556.41 | 2.74% |
| 2025-04-30 | 3.45 | 3.48 | 0.06 | 1.75% | 3.41 | 3.49 | 100446 | 3474.86 | 2.73% |
| 2025-04-29 | 3.30 | 3.42 | 0.10 | 3.01% | 3.28 | 3.44 | 76417 | 2571.74 | 2.08% |
| 2025-04-28 | 3.39 | 3.32 | -0.06 | -1.78% | 3.30 | 3.39 | 42463 | 1412.38 | 1.15% |
| 2025-04-25 | 3.36 | 3.38 | 0.02 | 0.60% | 3.34 | 3.39 | 38460 | 1297.42 | 1.05% |
| 2025-04-24 | 3.40 | 3.36 | -0.03 | -0.88% | 3.31 | 3.40 | 40521 | 1363.58 | 1.10% |
| 2025-04-23 | 3.41 | 3.39 | -0.02 | -0.59% | 3.36 | 3.43 | 50422 | 1712.51 | 1.37% |
茂化实华(000637)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。
