| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 3.35 | 3.41 | 0.05 | 1.49% | 3.35 | 3.43 | 51240 | 1742.08 | 1.39% |
| 2025-04-21 | 3.28 | 3.36 | 0.05 | 1.51% | 3.27 | 3.37 | 41606 | 1390.90 | 1.13% |
| 2025-04-18 | 3.29 | 3.31 | 0.03 | 0.91% | 3.27 | 3.34 | 48437 | 1600.57 | 1.32% |
| 2025-04-17 | 3.25 | 3.28 | 0.02 | 0.61% | 3.23 | 3.32 | 49448 | 1628.54 | 1.34% |
| 2025-04-16 | 3.31 | 3.26 | -0.06 | -1.81% | 3.19 | 3.31 | 51991 | 1686.19 | 1.41% |
| 2025-04-15 | 3.31 | 3.32 | 0.01 | 0.30% | 3.26 | 3.33 | 58420 | 1922.65 | 1.59% |
| 2025-04-14 | 3.26 | 3.31 | 0.07 | 2.16% | 3.25 | 3.34 | 49784 | 1645.56 | 1.35% |
| 2025-04-11 | 3.19 | 3.24 | -0.01 | -0.31% | 3.19 | 3.28 | 53646 | 1743.09 | 1.46% |
| 2025-04-10 | 3.17 | 3.25 | 0.10 | 3.17% | 3.17 | 3.27 | 90042 | 2912.35 | 2.45% |
| 2025-04-09 | 3.04 | 3.15 | 0.05 | 1.61% | 2.87 | 3.17 | 99835 | 3029.19 | 2.71% |
| 2025-04-08 | 3.09 | 3.10 | -0.03 | -0.96% | 3.01 | 3.16 | 104940 | 3231.56 | 2.85% |
| 2025-04-07 | 3.30 | 3.13 | -0.35 | -10.06% | 3.13 | 3.30 | 134116 | 4246.71 | 3.64% |
| 2025-04-03 | 3.45 | 3.48 | -0.01 | -0.29% | 3.44 | 3.52 | 100041 | 3480.09 | 2.72% |
| 2025-04-02 | 3.54 | 3.49 | -0.05 | -1.41% | 3.46 | 3.55 | 106753 | 3730.54 | 2.90% |
| 2025-04-01 | 3.48 | 3.54 | 0.07 | 2.02% | 3.48 | 3.58 | 121498 | 4292.49 | 3.30% |
| 2025-03-31 | 3.57 | 3.47 | -0.15 | -4.14% | 3.45 | 3.59 | 126382 | 4426.30 | 3.43% |
| 2025-03-28 | 3.73 | 3.62 | -0.10 | -2.69% | 3.59 | 3.75 | 178440 | 6501.55 | 4.85% |
| 2025-03-27 | 3.80 | 3.72 | -0.11 | -2.87% | 3.69 | 3.87 | 347037 | 13044.48 | 9.43% |
| 2025-03-26 | 3.48 | 3.83 | 0.35 | 10.06% | 3.48 | 3.83 | 190674 | 7190.42 | 5.18% |
| 2025-03-25 | 3.47 | 3.48 | 0.00 | 0.00% | 3.41 | 3.52 | 90410 | 3127.92 | 2.46% |
| 2025-03-24 | 3.66 | 3.48 | -0.16 | -4.40% | 3.45 | 3.67 | 144258 | 5076.69 | 3.92% |
| 2025-03-21 | 3.62 | 3.64 | 0.03 | 0.83% | 3.61 | 3.72 | 138333 | 5066.46 | 3.76% |
| 2025-03-20 | 3.58 | 3.61 | 0.05 | 1.40% | 3.55 | 3.64 | 98827 | 3568.85 | 2.69% |
| 2025-03-19 | 3.63 | 3.56 | -0.08 | -2.20% | 3.54 | 3.65 | 90712 | 3257.64 | 2.46% |
| 2025-03-18 | 3.65 | 3.64 | 0.01 | 0.28% | 3.58 | 3.66 | 77329 | 2799.67 | 2.10% |
| 2025-03-17 | 3.60 | 3.63 | 0.07 | 1.97% | 3.56 | 3.64 | 104569 | 3778.86 | 2.84% |
| 2025-03-14 | 3.50 | 3.56 | 0.07 | 2.01% | 3.47 | 3.58 | 129310 | 4586.34 | 3.51% |
| 2025-03-13 | 3.54 | 3.49 | -0.05 | -1.41% | 3.45 | 3.56 | 87965 | 3072.66 | 2.39% |
| 2025-03-12 | 3.58 | 3.54 | -0.04 | -1.12% | 3.53 | 3.59 | 53862 | 1913.55 | 1.46% |
| 2025-03-11 | 3.55 | 3.58 | 0.02 | 0.56% | 3.51 | 3.60 | 66256 | 2350.59 | 1.80% |
| 2025-03-10 | 3.52 | 3.56 | 0.03 | 0.85% | 3.52 | 3.59 | 48650 | 1735.00 | 1.32% |
| 2025-03-07 | 3.57 | 3.53 | -0.04 | -1.12% | 3.52 | 3.59 | 36379 | 1291.60 | 0.99% |
| 2025-03-06 | 3.55 | 3.57 | 0.03 | 0.85% | 3.52 | 3.59 | 48008 | 1706.94 | 1.30% |
| 2025-03-05 | 3.62 | 3.54 | -0.07 | -1.94% | 3.50 | 3.63 | 62417 | 2202.82 | 1.70% |
| 2025-03-04 | 3.63 | 3.61 | -0.02 | -0.55% | 3.57 | 3.63 | 40535 | 1459.58 | 1.10% |
| 2025-03-03 | 3.59 | 3.63 | 0.08 | 2.25% | 3.55 | 3.66 | 82352 | 2978.27 | 2.24% |
| 2025-02-28 | 3.60 | 3.55 | -0.05 | -1.39% | 3.54 | 3.61 | 41114 | 1468.99 | 1.12% |
| 2025-02-27 | 3.63 | 3.60 | -0.02 | -0.55% | 3.52 | 3.63 | 63858 | 2283.00 | 1.74% |
| 2025-02-26 | 3.58 | 3.62 | 0.04 | 1.12% | 3.58 | 3.65 | 44543 | 1608.57 | 1.21% |
| 2025-02-25 | 3.63 | 3.58 | -0.06 | -1.65% | 3.58 | 3.66 | 56927 | 2063.64 | 1.55% |
| 2025-02-24 | 3.61 | 3.64 | 0.04 | 1.11% | 3.60 | 3.67 | 54032 | 1959.54 | 1.47% |
| 2025-02-21 | 3.66 | 3.60 | -0.07 | -1.91% | 3.58 | 3.68 | 70545 | 2547.71 | 1.92% |
| 2025-02-20 | 3.64 | 3.67 | 0.02 | 0.55% | 3.61 | 3.68 | 45682 | 1667.95 | 1.24% |
| 2025-02-19 | 3.63 | 3.65 | 0.00 | 0.00% | 3.62 | 3.68 | 46827 | 1707.95 | 1.27% |
| 2025-02-18 | 3.69 | 3.65 | -0.04 | -1.08% | 3.62 | 3.72 | 67966 | 2487.06 | 1.85% |
| 2025-02-17 | 3.69 | 3.69 | 0.04 | 1.10% | 3.64 | 3.73 | 57892 | 2138.31 | 1.57% |
| 2025-02-14 | 3.70 | 3.65 | -0.04 | -1.08% | 3.59 | 3.72 | 79024 | 2881.40 | 2.15% |
| 2025-02-13 | 3.75 | 3.69 | -0.05 | -1.34% | 3.69 | 3.75 | 28625 | 1061.55 | 0.78% |
| 2025-02-12 | 3.76 | 3.74 | -0.02 | -0.53% | 3.68 | 3.76 | 38570 | 1434.49 | 1.05% |
| 2025-02-11 | 3.80 | 3.76 | -0.02 | -0.53% | 3.71 | 3.82 | 42654 | 1595.93 | 1.16% |
| 2025-02-10 | 3.75 | 3.78 | 0.05 | 1.34% | 3.73 | 3.78 | 36728 | 1378.98 | 1.00% |
| 2025-02-07 | 3.72 | 3.73 | 0.01 | 0.27% | 3.69 | 3.79 | 55158 | 2062.91 | 1.50% |
| 2025-02-06 | 3.67 | 3.72 | 0.04 | 1.09% | 3.63 | 3.72 | 52291 | 1930.34 | 1.42% |
| 2025-02-05 | 3.68 | 3.68 | 0.05 | 1.38% | 3.65 | 3.71 | 35103 | 1290.39 | 0.95% |
| 2025-01-27 | 3.65 | 3.63 | 0.00 | 0.00% | 3.62 | 3.73 | 45243 | 1661.74 | 1.23% |
| 2025-01-24 | 3.60 | 3.63 | 0.03 | 0.83% | 3.54 | 3.63 | 47644 | 1706.87 | 1.29% |
| 2025-01-23 | 3.69 | 3.60 | -0.05 | -1.37% | 3.58 | 3.71 | 57483 | 2102.52 | 1.56% |
| 2025-01-22 | 3.64 | 3.65 | -0.01 | -0.27% | 3.62 | 3.74 | 42514 | 1560.80 | 1.16% |
| 2025-01-21 | 3.72 | 3.66 | -0.05 | -1.35% | 3.62 | 3.73 | 53502 | 1953.49 | 1.45% |
| 2025-01-20 | 3.64 | 3.71 | 0.00 | 0.00% | 3.60 | 3.74 | 65640 | 2411.36 | 1.78% |
| 2025-01-17 | 3.70 | 3.71 | 0.04 | 1.09% | 3.61 | 3.72 | 47324 | 1740.65 | 1.29% |
| 2025-01-16 | 3.66 | 3.67 | 0.00 | 0.00% | 3.66 | 3.77 | 66591 | 2470.75 | 1.81% |
| 2025-01-15 | 3.59 | 3.67 | 0.09 | 2.51% | 3.55 | 3.67 | 47999 | 1734.97 | 1.30% |
| 2025-01-14 | 3.47 | 3.58 | 0.12 | 3.47% | 3.46 | 3.59 | 47429 | 1686.10 | 1.29% |
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。
