| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
