| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.32 | 75834 | 3254.62 | 0.80% |
| 2025-03-11 | 4.26 | 4.31 | 0.04 | 0.94% | 4.23 | 4.33 | 81909 | 3504.75 | 0.87% |
| 2025-03-10 | 4.29 | 4.27 | -0.04 | -0.93% | 4.27 | 4.33 | 84358 | 3622.57 | 0.89% |
| 2025-03-07 | 4.35 | 4.31 | -0.03 | -0.69% | 4.29 | 4.36 | 101684 | 4399.47 | 1.08% |
| 2025-03-06 | 4.34 | 4.34 | 0.02 | 0.46% | 4.29 | 4.36 | 96809 | 4194.52 | 1.03% |
| 2025-03-05 | 4.33 | 4.32 | 0.01 | 0.23% | 4.23 | 4.33 | 87358 | 3733.16 | 0.93% |
| 2025-03-04 | 4.27 | 4.31 | 0.04 | 0.94% | 4.24 | 4.33 | 73504 | 3160.66 | 0.78% |
| 2025-03-03 | 4.32 | 4.27 | -0.02 | -0.47% | 4.24 | 4.35 | 109836 | 4726.39 | 1.16% |
| 2025-02-28 | 4.36 | 4.29 | -0.09 | -2.05% | 4.29 | 4.37 | 126314 | 5465.31 | 1.34% |
| 2025-02-27 | 4.39 | 4.38 | -0.02 | -0.45% | 4.31 | 4.42 | 116082 | 5052.19 | 1.23% |
| 2025-02-26 | 4.34 | 4.40 | 0.04 | 0.92% | 4.34 | 4.42 | 145935 | 6410.64 | 1.55% |
| 2025-02-25 | 4.31 | 4.36 | 0.01 | 0.23% | 4.30 | 4.44 | 180309 | 7892.96 | 1.91% |
| 2025-02-24 | 4.33 | 4.35 | 0.03 | 0.69% | 4.30 | 4.39 | 142287 | 6178.76 | 1.51% |
| 2025-02-21 | 4.31 | 4.32 | -0.01 | -0.23% | 4.28 | 4.36 | 162992 | 7034.22 | 1.73% |
| 2025-02-20 | 4.37 | 4.33 | -0.04 | -0.92% | 4.27 | 4.40 | 189667 | 8178.23 | 2.01% |
| 2025-02-19 | 4.34 | 4.37 | -0.01 | -0.23% | 4.32 | 4.40 | 208965 | 9091.81 | 2.22% |
| 2025-02-18 | 4.38 | 4.38 | -0.03 | -0.68% | 4.32 | 4.60 | 376955 | 16700.92 | 4.00% |
| 2025-02-17 | 4.22 | 4.41 | 0.27 | 6.52% | 4.22 | 4.54 | 465322 | 20477.01 | 4.93% |
| 2025-02-14 | 4.17 | 4.14 | -0.03 | -0.72% | 4.12 | 4.18 | 75554 | 3129.17 | 0.80% |
| 2025-02-13 | 4.20 | 4.17 | -0.02 | -0.48% | 4.16 | 4.21 | 88216 | 3687.69 | 0.94% |
| 2025-02-12 | 4.19 | 4.19 | 0.01 | 0.24% | 4.14 | 4.20 | 82419 | 3436.82 | 0.87% |
| 2025-02-11 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.20 | 86615 | 3612.46 | 0.92% |
| 2025-02-10 | 4.12 | 4.18 | 0.07 | 1.70% | 4.12 | 4.20 | 117486 | 4898.43 | 1.25% |
| 2025-02-07 | 4.06 | 4.11 | 0.06 | 1.48% | 4.04 | 4.15 | 147636 | 6060.73 | 1.56% |
| 2025-02-06 | 4.00 | 4.05 | 0.03 | 0.75% | 3.97 | 4.07 | 109240 | 4399.62 | 1.16% |
| 2025-02-05 | 4.06 | 4.02 | -0.03 | -0.74% | 4.00 | 4.09 | 128486 | 5191.46 | 1.36% |
| 2025-01-27 | 4.07 | 4.05 | 0.01 | 0.25% | 4.05 | 4.15 | 129168 | 5292.72 | 1.37% |
| 2025-01-24 | 3.99 | 4.04 | 0.08 | 2.02% | 3.96 | 4.09 | 170024 | 6844.49 | 1.80% |
| 2025-01-23 | 4.06 | 3.96 | 0.03 | 0.76% | 3.95 | 4.08 | 138791 | 5580.13 | 1.47% |
| 2025-01-22 | 3.98 | 3.93 | -0.06 | -1.50% | 3.91 | 3.99 | 92272 | 3630.87 | 0.98% |
| 2025-01-21 | 4.06 | 3.99 | -0.07 | -1.72% | 3.97 | 4.09 | 77410 | 3106.06 | 0.82% |
| 2025-01-20 | 4.05 | 4.06 | 0.08 | 2.01% | 3.98 | 4.08 | 95087 | 3849.38 | 1.01% |
| 2025-01-17 | 4.02 | 3.98 | -0.04 | -1.00% | 3.95 | 4.02 | 77963 | 3109.57 | 0.83% |
| 2025-01-16 | 3.98 | 4.02 | 0.04 | 1.01% | 3.98 | 4.06 | 89620 | 3606.29 | 0.95% |
| 2025-01-15 | 3.95 | 3.98 | 0.03 | 0.76% | 3.91 | 4.01 | 87304 | 3461.45 | 0.93% |
| 2025-01-14 | 3.84 | 3.95 | 0.12 | 3.13% | 3.83 | 3.95 | 112041 | 4377.48 | 1.19% |
| 2025-01-13 | 3.81 | 3.83 | 0.02 | 0.52% | 3.72 | 3.84 | 72334 | 2741.80 | 0.77% |
| 2025-01-10 | 3.92 | 3.81 | -0.12 | -3.05% | 3.81 | 3.95 | 99335 | 3856.04 | 1.05% |
| 2025-01-09 | 3.94 | 3.93 | -0.03 | -0.76% | 3.90 | 3.96 | 77723 | 3057.33 | 0.82% |
| 2025-01-08 | 3.97 | 3.96 | -0.03 | -0.75% | 3.82 | 3.99 | 143171 | 5594.94 | 1.52% |
| 2025-01-07 | 3.92 | 3.99 | 0.08 | 2.05% | 3.88 | 3.99 | 81726 | 3211.54 | 0.87% |
| 2025-01-06 | 3.92 | 3.91 | -0.01 | -0.26% | 3.75 | 3.98 | 111976 | 4351.04 | 1.19% |
| 2025-01-03 | 4.10 | 3.92 | -0.18 | -4.39% | 3.91 | 4.14 | 162147 | 6462.21 | 1.72% |
| 2025-01-02 | 4.13 | 4.10 | -0.03 | -0.73% | 4.06 | 4.25 | 154872 | 6451.65 | 1.64% |
| 2024-12-31 | 4.23 | 4.13 | -0.09 | -2.13% | 4.12 | 4.29 | 130790 | 5485.16 | 1.39% |
| 2024-12-30 | 4.30 | 4.22 | -0.10 | -2.31% | 4.19 | 4.31 | 152493 | 6432.72 | 1.62% |
| 2024-12-27 | 4.20 | 4.32 | 0.12 | 2.86% | 4.17 | 4.33 | 144932 | 6214.61 | 1.54% |
| 2024-12-26 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.26 | 92024 | 3882.20 | 0.98% |
| 2024-12-25 | 4.31 | 4.21 | -0.10 | -2.32% | 4.12 | 4.31 | 146410 | 6149.05 | 1.55% |
| 2024-12-24 | 4.33 | 4.31 | 0.02 | 0.47% | 4.25 | 4.36 | 113730 | 4892.68 | 1.21% |
| 2024-12-23 | 4.51 | 4.29 | -0.21 | -4.67% | 4.28 | 4.51 | 189064 | 8251.91 | 2.00% |
| 2024-12-20 | 4.53 | 4.50 | 0.00 | 0.00% | 4.47 | 4.59 | 124739 | 5658.85 | 1.32% |
| 2024-12-19 | 4.50 | 4.50 | -0.04 | -0.88% | 4.43 | 4.56 | 144649 | 6490.78 | 1.53% |
| 2024-12-18 | 4.59 | 4.54 | -0.01 | -0.22% | 4.51 | 4.62 | 145101 | 6616.25 | 1.54% |
| 2024-12-17 | 4.82 | 4.55 | -0.27 | -5.60% | 4.55 | 4.83 | 227342 | 10566.11 | 2.41% |
| 2024-12-16 | 4.84 | 4.82 | 0.00 | 0.00% | 4.76 | 4.88 | 231646 | 11147.31 | 2.46% |
| 2024-12-13 | 4.80 | 4.82 | 0.01 | 0.21% | 4.78 | 4.87 | 219068 | 10566.84 | 2.32% |
| 2024-12-12 | 4.76 | 4.81 | 0.05 | 1.05% | 4.68 | 4.83 | 163261 | 7777.17 | 1.73% |
| 2024-12-11 | 4.71 | 4.76 | 0.08 | 1.71% | 4.66 | 4.78 | 191529 | 9091.42 | 2.03% |
| 2024-12-10 | 4.77 | 4.68 | 0.04 | 0.86% | 4.65 | 4.87 | 215806 | 10189.90 | 2.29% |
| 2024-12-09 | 4.70 | 4.64 | -0.06 | -1.28% | 4.58 | 4.73 | 167364 | 7780.10 | 1.77% |
| 2024-12-06 | 4.57 | 4.70 | 0.11 | 2.40% | 4.57 | 4.73 | 225969 | 10564.38 | 2.40% |
| 2024-12-05 | 4.53 | 4.59 | 0.07 | 1.55% | 4.50 | 4.62 | 157336 | 7158.72 | 1.67% |
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。
