| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 4.09 | 4.02 | -0.09 | -2.19% | 4.01 | 4.11 | 155648 | 6280.80 | 1.65% |
| 2025-04-25 | 4.11 | 4.11 | -0.01 | -0.24% | 4.09 | 4.16 | 157998 | 6505.82 | 1.67% |
| 2025-04-24 | 4.05 | 4.12 | 0.06 | 1.48% | 4.02 | 4.12 | 187141 | 7639.20 | 1.98% |
| 2025-04-23 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.13 | 216140 | 8787.31 | 2.29% |
| 2025-04-22 | 4.09 | 4.11 | 0.03 | 0.74% | 4.08 | 4.18 | 292807 | 12064.40 | 3.10% |
| 2025-04-21 | 4.02 | 4.08 | 0.05 | 1.24% | 3.97 | 4.08 | 252425 | 10217.82 | 2.68% |
| 2025-04-18 | 4.15 | 4.03 | -0.13 | -3.13% | 4.01 | 4.16 | 418171 | 16998.26 | 4.43% |
| 2025-04-17 | 4.19 | 4.16 | -0.13 | -3.03% | 4.08 | 4.23 | 733430 | 30406.46 | 7.77% |
| 2025-04-16 | 3.90 | 4.29 | 0.39 | 10.00% | 3.81 | 4.29 | 742468 | 31096.23 | 7.87% |
| 2025-04-15 | 3.88 | 3.90 | 0.02 | 0.52% | 3.83 | 3.92 | 106242 | 4119.44 | 1.13% |
| 2025-04-14 | 3.82 | 3.88 | 0.09 | 2.37% | 3.81 | 3.91 | 119443 | 4615.81 | 1.27% |
| 2025-04-11 | 3.77 | 3.79 | 0.00 | 0.00% | 3.77 | 3.84 | 104908 | 3992.86 | 1.11% |
| 2025-04-10 | 3.78 | 3.79 | 0.04 | 1.07% | 3.78 | 3.86 | 152228 | 5805.42 | 1.61% |
| 2025-04-09 | 3.53 | 3.75 | 0.16 | 4.46% | 3.39 | 3.76 | 222492 | 8007.66 | 2.36% |
| 2025-04-08 | 3.80 | 3.59 | -0.25 | -6.51% | 3.54 | 3.84 | 273621 | 9975.36 | 2.90% |
| 2025-04-07 | 4.04 | 3.84 | -0.43 | -10.07% | 3.84 | 4.06 | 148871 | 5763.14 | 1.58% |
| 2025-04-03 | 4.25 | 4.27 | -0.02 | -0.47% | 4.23 | 4.33 | 98390 | 4208.47 | 1.04% |
| 2025-04-02 | 4.26 | 4.29 | 0.03 | 0.70% | 4.25 | 4.32 | 75402 | 3234.05 | 0.80% |
| 2025-04-01 | 4.22 | 4.26 | 0.05 | 1.19% | 4.21 | 4.32 | 105900 | 4521.40 | 1.12% |
| 2025-03-31 | 4.28 | 4.21 | -0.08 | -1.86% | 4.16 | 4.28 | 129385 | 5453.48 | 1.37% |
| 2025-03-28 | 4.38 | 4.29 | -0.11 | -2.50% | 4.27 | 4.40 | 128628 | 5565.57 | 1.36% |
| 2025-03-27 | 4.40 | 4.40 | -0.02 | -0.45% | 4.34 | 4.43 | 88310 | 3881.73 | 0.94% |
| 2025-03-26 | 4.30 | 4.42 | 0.13 | 3.03% | 4.27 | 4.45 | 157786 | 6943.32 | 1.67% |
| 2025-03-25 | 4.27 | 4.29 | -0.01 | -0.23% | 4.23 | 4.31 | 86103 | 3677.39 | 0.91% |
| 2025-03-24 | 4.41 | 4.30 | -0.09 | -2.05% | 4.22 | 4.41 | 142536 | 6134.30 | 1.51% |
| 2025-03-21 | 4.41 | 4.39 | -0.05 | -1.13% | 4.37 | 4.45 | 97699 | 4307.18 | 1.04% |
| 2025-03-20 | 4.41 | 4.44 | 0.01 | 0.23% | 4.41 | 4.46 | 80353 | 3563.71 | 0.85% |
| 2025-03-19 | 4.41 | 4.43 | 0.01 | 0.23% | 4.40 | 4.44 | 99400 | 4393.35 | 1.05% |
| 2025-03-18 | 4.41 | 4.42 | 0.02 | 0.45% | 4.36 | 4.43 | 104754 | 4601.74 | 1.11% |
| 2025-03-17 | 4.41 | 4.40 | 0.00 | 0.00% | 4.36 | 4.44 | 96579 | 4241.50 | 1.02% |
| 2025-03-14 | 4.28 | 4.40 | 0.11 | 2.56% | 4.27 | 4.41 | 170876 | 7441.87 | 1.81% |
| 2025-03-13 | 4.28 | 4.29 | 0.00 | 0.00% | 4.24 | 4.30 | 77976 | 3328.30 | 0.83% |
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。
