| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.61 | 4.51 | -0.10 | -2.17% | 4.51 | 4.63 | 153385 | 7005.57 | 1.63% |
| 2025-08-13 | 4.60 | 4.61 | 0.01 | 0.22% | 4.57 | 4.64 | 136294 | 6280.15 | 1.44% |
| 2025-08-12 | 4.60 | 4.60 | 0.00 | 0.00% | 4.59 | 4.66 | 133585 | 6168.14 | 1.42% |
| 2025-08-11 | 4.57 | 4.60 | 0.03 | 0.66% | 4.53 | 4.61 | 147166 | 6742.98 | 1.56% |
| 2025-08-08 | 4.57 | 4.57 | 0.01 | 0.22% | 4.52 | 4.59 | 134612 | 6129.68 | 1.43% |
| 2025-08-07 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.60 | 160694 | 7349.46 | 1.70% |
| 2025-08-06 | 4.60 | 4.56 | -0.02 | -0.44% | 4.52 | 4.62 | 132069 | 6005.99 | 1.40% |
| 2025-08-05 | 4.65 | 4.68 | 0.04 | 0.86% | 4.63 | 4.68 | 126781 | 5902.09 | 1.34% |
| 2025-08-04 | 4.57 | 4.64 | 0.07 | 1.53% | 4.52 | 4.64 | 114559 | 5260.85 | 1.21% |
| 2025-08-01 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.62 | 144632 | 6607.61 | 1.53% |
| 2025-07-31 | 4.57 | 4.54 | -0.05 | -1.09% | 4.52 | 4.60 | 126264 | 5744.05 | 1.34% |
| 2025-07-30 | 4.63 | 4.59 | -0.03 | -0.65% | 4.56 | 4.63 | 116380 | 5343.18 | 1.23% |
| 2025-07-29 | 4.63 | 4.62 | -0.02 | -0.43% | 4.56 | 4.66 | 147283 | 6774.71 | 1.56% |
| 2025-07-28 | 4.68 | 4.64 | -0.02 | -0.43% | 4.62 | 4.69 | 154625 | 7181.94 | 1.64% |
| 2025-07-25 | 4.66 | 4.66 | -0.01 | -0.21% | 4.64 | 4.72 | 177076 | 8281.54 | 1.88% |
| 2025-07-24 | 4.63 | 4.67 | 0.03 | 0.65% | 4.60 | 4.71 | 184761 | 8618.49 | 1.96% |
| 2025-07-23 | 4.61 | 4.64 | 0.05 | 1.09% | 4.56 | 4.78 | 293206 | 13625.79 | 3.11% |
| 2025-07-22 | 4.58 | 4.59 | 0.02 | 0.44% | 4.53 | 4.60 | 193381 | 8824.82 | 2.05% |
| 2025-07-21 | 4.53 | 4.57 | 0.03 | 0.66% | 4.52 | 4.62 | 222343 | 10191.40 | 2.36% |
| 2025-07-18 | 4.61 | 4.54 | -0.07 | -1.52% | 4.52 | 4.62 | 200619 | 9126.43 | 2.13% |
| 2025-07-17 | 4.52 | 4.61 | 0.08 | 1.77% | 4.50 | 4.62 | 271005 | 12402.47 | 2.87% |
| 2025-07-16 | 4.54 | 4.53 | 0.00 | 0.00% | 4.49 | 4.56 | 195420 | 8852.26 | 2.07% |
| 2025-07-15 | 4.56 | 4.53 | -0.04 | -0.88% | 4.43 | 4.57 | 291866 | 13110.99 | 3.09% |
| 2025-07-14 | 4.50 | 4.57 | 0.04 | 0.88% | 4.46 | 4.60 | 395636 | 18029.79 | 4.19% |
| 2025-07-11 | 4.42 | 4.53 | 0.14 | 3.19% | 4.42 | 4.62 | 690546 | 31140.93 | 7.32% |
| 2025-07-10 | 4.34 | 4.39 | 0.03 | 0.69% | 4.34 | 4.40 | 166201 | 7270.34 | 1.76% |
| 2025-07-09 | 4.38 | 4.36 | -0.02 | -0.46% | 4.35 | 4.40 | 185053 | 8088.33 | 1.96% |
| 2025-07-08 | 4.32 | 4.38 | 0.05 | 1.15% | 4.31 | 4.38 | 164656 | 7170.07 | 1.75% |
| 2025-07-07 | 4.31 | 4.33 | 0.01 | 0.23% | 4.30 | 4.36 | 164716 | 7134.30 | 1.75% |
| 2025-07-04 | 4.38 | 4.32 | -0.06 | -1.37% | 4.30 | 4.42 | 290884 | 12670.39 | 3.08% |
| 2025-07-03 | 4.37 | 4.38 | 0.02 | 0.46% | 4.34 | 4.39 | 206374 | 9016.89 | 2.19% |
| 2025-07-02 | 4.40 | 4.36 | -0.01 | -0.23% | 4.33 | 4.41 | 264695 | 11534.60 | 2.81% |
| 2025-07-01 | 4.51 | 4.37 | -0.09 | -2.02% | 4.34 | 4.54 | 489773 | 21518.83 | 5.19% |
| 2025-06-30 | 4.54 | 4.46 | 0.06 | 1.36% | 4.44 | 4.70 | 633868 | 28525.33 | 6.72% |
| 2025-06-27 | 4.55 | 4.40 | -0.36 | -7.56% | 4.39 | 4.64 | 1224834 | 55051.64 | 12.98% |
| 2025-06-26 | 4.51 | 4.76 | 0.43 | 9.93% | 4.51 | 4.76 | 1396801 | 65987.73 | 14.81% |
| 2025-06-25 | 4.09 | 4.33 | 0.24 | 5.87% | 4.08 | 4.48 | 448698 | 19219.73 | 4.76% |
| 2025-06-24 | 4.04 | 4.09 | 0.04 | 0.99% | 4.01 | 4.10 | 83156 | 3383.76 | 0.88% |
| 2025-06-23 | 3.95 | 4.05 | 0.09 | 2.27% | 3.92 | 4.06 | 85325 | 3431.42 | 0.90% |
| 2025-06-20 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 4.00 | 43894 | 1746.35 | 0.47% |
| 2025-06-19 | 4.04 | 3.97 | -0.08 | -1.98% | 3.95 | 4.06 | 95262 | 3796.64 | 1.01% |
| 2025-06-18 | 4.08 | 4.05 | -0.04 | -0.98% | 4.04 | 4.09 | 66816 | 2710.83 | 0.71% |
| 2025-06-17 | 4.14 | 4.09 | -0.07 | -1.68% | 4.07 | 4.15 | 92785 | 3801.65 | 0.98% |
| 2025-06-16 | 4.06 | 4.16 | 0.11 | 2.72% | 4.04 | 4.18 | 112939 | 4667.62 | 1.20% |
| 2025-06-13 | 4.17 | 4.05 | -0.13 | -3.11% | 4.05 | 4.17 | 142859 | 5851.62 | 1.51% |
| 2025-06-12 | 4.22 | 4.18 | -0.06 | -1.42% | 4.16 | 4.24 | 114166 | 4785.48 | 1.21% |
| 2025-06-11 | 4.15 | 4.24 | 0.09 | 2.17% | 4.14 | 4.25 | 178565 | 7523.71 | 1.89% |
| 2025-06-10 | 4.18 | 4.15 | -0.05 | -1.19% | 4.11 | 4.21 | 119011 | 4950.68 | 1.26% |
| 2025-06-09 | 4.17 | 4.20 | 0.02 | 0.48% | 4.16 | 4.20 | 101211 | 4230.66 | 1.07% |
| 2025-06-06 | 4.16 | 4.18 | 0.00 | 0.00% | 4.15 | 4.20 | 92137 | 3846.65 | 0.98% |
| 2025-06-05 | 4.21 | 4.18 | -0.03 | -0.71% | 4.14 | 4.22 | 143083 | 5968.57 | 1.52% |
| 2025-06-04 | 4.19 | 4.21 | 0.02 | 0.48% | 4.16 | 4.21 | 130037 | 5447.99 | 1.38% |
| 2025-06-03 | 4.14 | 4.19 | 0.03 | 0.72% | 4.12 | 4.21 | 148709 | 6211.82 | 1.58% |
| 2025-05-30 | 4.10 | 4.16 | 0.07 | 1.71% | 4.08 | 4.33 | 205724 | 8599.88 | 2.18% |
| 2025-05-29 | 4.07 | 4.09 | 0.03 | 0.74% | 4.03 | 4.12 | 100369 | 4111.68 | 1.06% |
| 2025-05-28 | 4.08 | 4.06 | -0.03 | -0.73% | 4.05 | 4.10 | 85042 | 3461.44 | 0.90% |
| 2025-05-27 | 4.01 | 4.09 | 0.09 | 2.25% | 3.96 | 4.10 | 132650 | 5365.15 | 1.41% |
| 2025-05-26 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.05 | 131385 | 5270.87 | 1.39% |
| 2025-05-23 | 4.12 | 4.02 | -0.11 | -2.66% | 4.00 | 4.19 | 182637 | 7483.45 | 1.94% |
| 2025-05-22 | 4.14 | 4.13 | -0.02 | -0.48% | 4.12 | 4.18 | 150065 | 6221.45 | 1.59% |
| 2025-05-21 | 4.26 | 4.15 | -0.11 | -2.58% | 4.15 | 4.26 | 207372 | 8686.13 | 2.20% |
| 2025-05-20 | 4.23 | 4.26 | 0.01 | 0.24% | 4.18 | 4.27 | 286729 | 12136.85 | 3.04% |
| 2025-05-19 | 4.22 | 4.25 | 0.04 | 0.95% | 4.18 | 4.26 | 257684 | 10873.51 | 2.73% |
| 2025-05-16 | 4.30 | 4.21 | -0.18 | -4.10% | 4.19 | 4.32 | 485290 | 20529.90 | 5.14% |
| 2025-05-15 | 4.29 | 4.39 | 0.15 | 3.54% | 4.29 | 4.54 | 861747 | 37673.87 | 9.13% |
| 2025-05-14 | 4.21 | 4.24 | 0.01 | 0.24% | 4.13 | 4.29 | 539434 | 22725.94 | 5.72% |
| 2025-05-13 | 4.29 | 4.23 | -0.03 | -0.70% | 4.21 | 4.35 | 570747 | 24292.45 | 6.05% |
| 2025-05-12 | 4.32 | 4.26 | -0.07 | -1.62% | 4.20 | 4.50 | 1015245 | 43823.18 | 10.76% |
| 2025-05-09 | 4.07 | 4.33 | 0.39 | 9.90% | 4.07 | 4.33 | 1001950 | 43017.37 | 10.62% |
| 2025-05-08 | 3.87 | 3.94 | 0.07 | 1.81% | 3.83 | 4.04 | 234671 | 9308.64 | 2.49% |
| 2025-05-07 | 3.90 | 3.87 | 0.04 | 1.04% | 3.82 | 3.92 | 208198 | 8050.10 | 2.21% |
| 2025-05-06 | 3.78 | 3.83 | 0.07 | 1.86% | 3.73 | 3.83 | 186928 | 7077.45 | 1.98% |
| 2025-04-30 | 3.90 | 3.76 | -0.28 | -6.93% | 3.75 | 3.90 | 336756 | 12747.58 | 3.57% |
| 2025-04-29 | 4.00 | 4.04 | 0.02 | 0.50% | 4.00 | 4.06 | 87762 | 3540.59 | 0.93% |
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。
