| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.44 | 4.34 | -0.06 | -1.36% | 4.33 | 4.44 | 132252 | 5782.22 | 1.40% |
| 2025-12-11 | 4.63 | 4.40 | -0.20 | -4.35% | 4.39 | 4.63 | 188059 | 8414.37 | 1.99% |
| 2025-12-10 | 4.66 | 4.60 | -0.09 | -1.92% | 4.59 | 4.68 | 122104 | 5649.41 | 1.29% |
| 2025-12-09 | 4.69 | 4.69 | -0.01 | -0.21% | 4.64 | 4.71 | 111976 | 5236.58 | 1.19% |
| 2025-12-08 | 4.68 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 107658 | 5050.50 | 1.14% |
| 2025-12-05 | 4.57 | 4.67 | 0.09 | 1.97% | 4.55 | 4.67 | 100202 | 4623.36 | 1.06% |
| 2025-12-04 | 4.65 | 4.58 | -0.07 | -1.51% | 4.56 | 4.66 | 85540 | 3934.52 | 0.91% |
| 2025-12-03 | 4.68 | 4.65 | 0.00 | 0.00% | 4.62 | 4.73 | 104739 | 4879.40 | 1.11% |
| 2025-12-02 | 4.61 | 4.65 | 0.02 | 0.43% | 4.57 | 4.68 | 122417 | 5680.35 | 1.30% |
| 2025-12-01 | 4.61 | 4.63 | 0.02 | 0.43% | 4.61 | 4.70 | 121830 | 5669.38 | 1.29% |
| 2025-11-28 | 4.57 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 100383 | 4606.77 | 1.06% |
| 2025-11-27 | 4.52 | 4.57 | 0.03 | 0.66% | 4.51 | 4.59 | 84468 | 3856.06 | 0.90% |
| 2025-11-26 | 4.56 | 4.54 | -0.01 | -0.22% | 4.53 | 4.62 | 93413 | 4273.23 | 0.99% |
| 2025-11-25 | 4.53 | 4.55 | 0.05 | 1.11% | 4.49 | 4.58 | 87786 | 3990.31 | 0.93% |
| 2025-11-24 | 4.50 | 4.50 | 0.03 | 0.67% | 4.45 | 4.56 | 132127 | 5950.20 | 1.40% |
| 2025-11-21 | 4.72 | 4.47 | -0.28 | -5.89% | 4.46 | 4.75 | 197871 | 9030.11 | 2.10% |
| 2025-11-20 | 4.75 | 4.75 | 0.04 | 0.85% | 4.71 | 4.81 | 148466 | 7073.35 | 1.57% |
| 2025-11-19 | 4.80 | 4.71 | -0.10 | -2.08% | 4.67 | 4.82 | 146961 | 6934.85 | 1.56% |
| 2025-11-18 | 4.85 | 4.81 | -0.05 | -1.03% | 4.77 | 4.90 | 140924 | 6770.85 | 1.49% |
| 2025-11-17 | 4.87 | 4.86 | 0.00 | 0.00% | 4.82 | 4.88 | 127838 | 6200.02 | 1.36% |
| 2025-11-14 | 4.84 | 4.86 | -0.01 | -0.21% | 4.82 | 4.91 | 148092 | 7208.47 | 1.57% |
| 2025-11-13 | 4.85 | 4.87 | 0.03 | 0.62% | 4.80 | 4.87 | 165205 | 7988.87 | 1.75% |
| 2025-11-12 | 4.81 | 4.84 | 0.03 | 0.62% | 4.76 | 4.88 | 189102 | 9111.01 | 2.00% |
| 2025-11-11 | 4.83 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 127110 | 6110.08 | 1.35% |
| 2025-11-10 | 4.78 | 4.82 | 0.03 | 0.63% | 4.77 | 4.83 | 164015 | 7876.46 | 1.74% |
| 2025-11-07 | 4.75 | 4.79 | 0.01 | 0.21% | 4.73 | 4.80 | 154950 | 7391.09 | 1.64% |
| 2025-11-06 | 4.72 | 4.78 | 0.07 | 1.49% | 4.70 | 4.78 | 174174 | 8274.09 | 1.85% |
| 2025-11-05 | 4.64 | 4.71 | 0.04 | 0.86% | 4.62 | 4.72 | 128648 | 6034.83 | 1.36% |
| 2025-11-04 | 4.66 | 4.67 | 0.00 | 0.00% | 4.63 | 4.71 | 131431 | 6135.54 | 1.39% |
| 2025-11-03 | 4.69 | 4.67 | -0.02 | -0.43% | 4.64 | 4.70 | 155433 | 7240.25 | 1.65% |
| 2025-10-31 | 4.62 | 4.69 | 0.06 | 1.30% | 4.60 | 4.69 | 147656 | 6883.47 | 1.57% |
| 2025-10-30 | 4.67 | 4.63 | -0.07 | -1.49% | 4.61 | 4.75 | 137046 | 6381.78 | 1.45% |
| 2025-10-29 | 4.65 | 4.70 | 0.03 | 0.64% | 4.58 | 4.70 | 152320 | 7078.63 | 1.61% |
| 2025-10-28 | 4.70 | 4.67 | -0.05 | -1.06% | 4.65 | 4.71 | 115236 | 5387.81 | 1.22% |
| 2025-10-27 | 4.63 | 4.72 | 0.07 | 1.51% | 4.61 | 4.73 | 160244 | 7501.88 | 1.70% |
| 2025-10-24 | 4.74 | 4.65 | -0.04 | -0.85% | 4.61 | 4.81 | 185684 | 8718.80 | 1.97% |
| 2025-10-23 | 4.63 | 4.69 | 0.05 | 1.08% | 4.60 | 4.70 | 151954 | 7064.19 | 1.61% |
| 2025-10-22 | 4.61 | 4.64 | -0.07 | -1.49% | 4.61 | 4.69 | 168669 | 7843.91 | 1.79% |
| 2025-10-21 | 4.63 | 4.71 | 0.20 | 4.43% | 4.57 | 4.75 | 301312 | 14095.54 | 3.19% |
| 2025-10-20 | 4.47 | 4.51 | 0.05 | 1.12% | 4.46 | 4.54 | 108656 | 4892.98 | 1.15% |
| 2025-10-17 | 4.50 | 4.46 | -0.04 | -0.89% | 4.44 | 4.53 | 114270 | 5131.08 | 1.21% |
| 2025-10-16 | 4.60 | 4.50 | -0.11 | -2.39% | 4.48 | 4.63 | 223606 | 10155.60 | 2.37% |
| 2025-10-15 | 4.56 | 4.61 | 0.04 | 0.88% | 4.54 | 4.62 | 111193 | 5114.46 | 1.18% |
| 2025-10-14 | 4.57 | 4.57 | 0.01 | 0.22% | 4.54 | 4.61 | 136384 | 6239.09 | 1.45% |
| 2025-10-13 | 4.47 | 4.56 | -0.05 | -1.08% | 4.44 | 4.57 | 175745 | 7925.00 | 1.86% |
| 2025-10-10 | 4.57 | 4.61 | 0.01 | 0.22% | 4.55 | 4.64 | 196270 | 9051.94 | 2.08% |
| 2025-10-09 | 4.63 | 4.60 | 0.00 | 0.00% | 4.49 | 4.64 | 241585 | 11030.70 | 2.56% |
| 2025-09-30 | 4.52 | 4.60 | 0.08 | 1.77% | 4.45 | 4.60 | 188569 | 8485.75 | 2.00% |
| 2025-09-29 | 4.41 | 4.52 | 0.11 | 2.49% | 4.30 | 4.56 | 253499 | 11272.06 | 2.69% |
| 2025-09-26 | 4.45 | 4.41 | 0.04 | 0.92% | 4.35 | 4.47 | 233570 | 10290.69 | 2.48% |
| 2025-09-25 | 4.31 | 4.37 | 0.06 | 1.39% | 4.28 | 4.44 | 206600 | 9011.19 | 2.19% |
| 2025-09-24 | 4.26 | 4.31 | 0.03 | 0.70% | 4.24 | 4.33 | 102618 | 4407.99 | 1.09% |
| 2025-09-23 | 4.33 | 4.28 | -0.06 | -1.38% | 4.20 | 4.34 | 123402 | 5250.88 | 1.31% |
| 2025-09-22 | 4.35 | 4.34 | -0.02 | -0.46% | 4.28 | 4.35 | 101800 | 4395.04 | 1.08% |
| 2025-09-19 | 4.39 | 4.36 | -0.03 | -0.68% | 4.32 | 4.40 | 114658 | 4988.04 | 1.22% |
| 2025-09-18 | 4.48 | 4.39 | -0.09 | -2.01% | 4.35 | 4.50 | 167469 | 7429.32 | 1.78% |
| 2025-09-17 | 4.57 | 4.48 | -0.08 | -1.75% | 4.48 | 4.57 | 150754 | 6781.23 | 1.60% |
| 2025-09-16 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.56 | 119777 | 5432.33 | 1.27% |
| 2025-09-15 | 4.53 | 4.50 | -0.03 | -0.66% | 4.48 | 4.56 | 106480 | 4802.63 | 1.13% |
| 2025-09-12 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.57 | 115566 | 5244.96 | 1.23% |
| 2025-09-11 | 4.48 | 4.54 | 0.04 | 0.89% | 4.43 | 4.54 | 158510 | 7100.40 | 1.68% |
| 2025-09-10 | 4.49 | 4.50 | 0.01 | 0.22% | 4.47 | 4.53 | 87175 | 3920.49 | 0.92% |
| 2025-09-09 | 4.52 | 4.49 | -0.05 | -1.10% | 4.48 | 4.55 | 111112 | 5006.11 | 1.18% |
| 2025-09-08 | 4.52 | 4.54 | 0.03 | 0.67% | 4.50 | 4.56 | 115800 | 5246.29 | 1.23% |
| 2025-09-05 | 4.50 | 4.51 | 0.02 | 0.45% | 4.44 | 4.52 | 129649 | 5823.14 | 1.37% |
| 2025-09-04 | 4.45 | 4.49 | 0.05 | 1.13% | 4.43 | 4.53 | 164701 | 7394.45 | 1.75% |
| 2025-09-03 | 4.54 | 4.44 | -0.10 | -2.20% | 4.43 | 4.58 | 138148 | 6206.90 | 1.46% |
| 2025-09-02 | 4.58 | 4.54 | -0.03 | -0.66% | 4.46 | 4.58 | 185472 | 8373.69 | 1.97% |
| 2025-09-01 | 4.61 | 4.57 | -0.04 | -0.87% | 4.54 | 4.65 | 202760 | 9308.24 | 2.15% |
| 2025-08-29 | 4.65 | 4.61 | -0.03 | -0.65% | 4.58 | 4.67 | 203296 | 9386.33 | 2.15% |
| 2025-08-28 | 4.79 | 4.64 | -0.15 | -3.13% | 4.50 | 4.87 | 422722 | 19750.33 | 4.48% |
| 2025-08-27 | 4.93 | 4.79 | -0.14 | -2.84% | 4.78 | 4.95 | 240127 | 11709.08 | 2.55% |
| 2025-08-26 | 4.83 | 4.93 | 0.08 | 1.65% | 4.78 | 4.95 | 296306 | 14526.51 | 3.14% |
| 2025-08-25 | 4.81 | 4.85 | 0.06 | 1.25% | 4.74 | 4.85 | 250802 | 12003.44 | 2.66% |
| 2025-08-22 | 4.74 | 4.79 | 0.07 | 1.48% | 4.64 | 4.85 | 289702 | 13731.61 | 3.07% |
| 2025-08-21 | 4.72 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 152376 | 7181.13 | 1.62% |
| 2025-08-20 | 4.67 | 4.71 | 0.04 | 0.86% | 4.63 | 4.72 | 159820 | 7481.05 | 1.69% |
| 2025-08-19 | 4.63 | 4.67 | 0.03 | 0.65% | 4.60 | 4.68 | 151732 | 7055.96 | 1.61% |
| 2025-08-18 | 4.59 | 4.64 | 0.04 | 0.87% | 4.59 | 4.69 | 174112 | 8096.30 | 1.85% |
| 2025-08-15 | 4.52 | 4.60 | 0.09 | 2.00% | 4.51 | 4.60 | 177086 | 8084.41 | 1.88% |
华茂股份(000850)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。
