| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.84 | 4.99 | 0.15 | 3.10% | 4.84 | 5.02 | 115598 | 5714.28 | 1.23% |
| 2026-03-24 | 4.75 | 4.84 | 0.20 | 4.31% | 4.66 | 4.85 | 146834 | 6984.16 | 1.56% |
| 2026-03-23 | 4.85 | 4.64 | -0.30 | -6.07% | 4.59 | 4.88 | 198663 | 9392.92 | 2.11% |
| 2026-03-20 | 5.06 | 4.94 | -0.10 | -1.98% | 4.93 | 5.09 | 111514 | 5578.71 | 1.18% |
| 2026-03-19 | 5.14 | 5.04 | -0.14 | -2.70% | 5.02 | 5.16 | 107071 | 5423.90 | 1.13% |
| 2026-03-18 | 5.15 | 5.18 | 0.03 | 0.58% | 5.08 | 5.19 | 89110 | 4589.87 | 0.94% |
| 2026-03-17 | 5.24 | 5.15 | -0.09 | -1.72% | 5.13 | 5.29 | 87745 | 4571.27 | 0.93% |
| 2026-03-16 | 5.32 | 5.24 | -0.09 | -1.69% | 5.19 | 5.36 | 131913 | 6921.42 | 1.40% |
| 2026-03-13 | 5.37 | 5.33 | -0.06 | -1.11% | 5.31 | 5.47 | 92884 | 5001.64 | 0.98% |
| 2026-03-12 | 5.45 | 5.39 | -0.06 | -1.10% | 5.34 | 5.52 | 117218 | 6365.39 | 1.24% |
| 2026-03-11 | 5.43 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 90216 | 4911.39 | 0.96% |
| 2026-03-10 | 5.49 | 5.44 | -0.01 | -0.18% | 5.42 | 5.52 | 102089 | 5579.98 | 1.08% |
| 2026-03-09 | 5.45 | 5.45 | -0.04 | -0.73% | 5.35 | 5.47 | 141575 | 7671.73 | 1.50% |
| 2026-03-06 | 5.35 | 5.49 | 0.13 | 2.43% | 5.32 | 5.51 | 117344 | 6399.13 | 1.24% |
| 2026-03-05 | 5.44 | 5.36 | -0.01 | -0.19% | 5.32 | 5.48 | 137701 | 7435.23 | 1.46% |
| 2026-03-04 | 5.32 | 5.37 | -0.01 | -0.19% | 5.29 | 5.50 | 146339 | 7866.82 | 1.55% |
| 2026-03-03 | 5.61 | 5.38 | -0.27 | -4.78% | 5.30 | 5.67 | 214833 | 11794.62 | 2.28% |
| 2026-03-02 | 5.76 | 5.65 | -0.18 | -3.09% | 5.50 | 5.82 | 213992 | 12101.04 | 2.27% |
| 2026-02-27 | 5.71 | 5.83 | 0.09 | 1.57% | 5.70 | 5.84 | 113084 | 6549.75 | 1.20% |
| 2026-02-26 | 5.84 | 5.74 | -0.10 | -1.71% | 5.70 | 5.86 | 117538 | 6743.19 | 1.25% |
| 2026-02-25 | 5.77 | 5.84 | 0.08 | 1.39% | 5.74 | 5.87 | 122342 | 7122.77 | 1.30% |
| 2026-02-24 | 5.69 | 5.76 | 0.16 | 2.86% | 5.66 | 5.84 | 157600 | 9070.82 | 1.67% |
| 2026-02-13 | 5.74 | 5.60 | -0.20 | -3.45% | 5.60 | 5.77 | 161214 | 9137.70 | 1.71% |
| 2026-02-12 | 5.90 | 5.80 | -0.15 | -2.52% | 5.68 | 5.92 | 218022 | 12528.73 | 2.31% |
| 2026-02-11 | 5.65 | 5.95 | 0.34 | 6.06% | 5.59 | 5.98 | 488912 | 28176.07 | 5.18% |
| 2026-02-10 | 6.04 | 5.61 | -0.40 | -6.66% | 5.57 | 6.05 | 416228 | 24067.05 | 4.41% |
| 2026-02-09 | 6.04 | 6.01 | 0.00 | 0.00% | 5.97 | 6.09 | 122958 | 7394.01 | 1.30% |
| 2026-02-06 | 6.00 | 6.01 | -0.03 | -0.50% | 5.91 | 6.14 | 137765 | 8341.25 | 1.46% |
| 2026-02-05 | 6.03 | 6.04 | -0.02 | -0.33% | 6.01 | 6.18 | 163822 | 9968.08 | 1.74% |
| 2026-02-04 | 6.02 | 6.06 | 0.04 | 0.66% | 5.96 | 6.14 | 149844 | 9057.80 | 1.59% |
| 2026-02-03 | 6.04 | 6.02 | 0.05 | 0.84% | 5.93 | 6.09 | 168580 | 10117.04 | 1.79% |
| 2026-02-02 | 6.27 | 5.97 | -0.36 | -5.69% | 5.95 | 6.27 | 239516 | 14561.95 | 2.54% |
| 2026-01-30 | 6.16 | 6.33 | 0.09 | 1.44% | 6.12 | 6.47 | 237588 | 14934.47 | 2.52% |
| 2026-01-29 | 6.50 | 6.24 | -0.24 | -3.70% | 6.20 | 6.52 | 221474 | 14025.84 | 2.35% |
| 2026-01-28 | 6.19 | 6.48 | 0.26 | 4.18% | 6.18 | 6.66 | 316549 | 20311.84 | 3.36% |
| 2026-01-27 | 6.33 | 6.22 | -0.09 | -1.43% | 6.01 | 6.33 | 251659 | 15508.63 | 2.67% |
| 2026-01-26 | 6.42 | 6.31 | -0.11 | -1.71% | 6.24 | 6.57 | 280172 | 17897.75 | 2.97% |
| 2026-01-23 | 6.37 | 6.42 | 0.02 | 0.31% | 6.30 | 6.50 | 244107 | 15692.70 | 2.59% |
| 2026-01-22 | 6.36 | 6.40 | 0.00 | 0.00% | 6.27 | 6.46 | 277964 | 17654.10 | 2.95% |
| 2026-01-21 | 5.96 | 6.40 | 0.45 | 7.56% | 5.86 | 6.52 | 508546 | 31729.78 | 5.39% |
| 2026-01-20 | 6.00 | 5.95 | -0.03 | -0.50% | 5.89 | 6.25 | 352240 | 21316.00 | 3.73% |
| 2026-01-19 | 5.58 | 5.98 | 0.37 | 6.60% | 5.52 | 5.99 | 406155 | 23635.47 | 4.31% |
| 2026-01-16 | 5.52 | 5.61 | 0.10 | 1.81% | 5.52 | 5.82 | 251771 | 14219.93 | 2.67% |
| 2026-01-15 | 5.51 | 5.51 | 0.00 | 0.00% | 5.45 | 5.61 | 194985 | 10780.08 | 2.07% |
| 2026-01-14 | 5.67 | 5.51 | -0.11 | -1.96% | 5.44 | 5.69 | 336498 | 18726.58 | 3.57% |
| 2026-01-13 | 5.95 | 5.62 | -0.41 | -6.80% | 5.61 | 6.00 | 404502 | 23166.48 | 4.29% |
| 2026-01-12 | 5.95 | 6.03 | 0.08 | 1.34% | 5.75 | 6.45 | 565021 | 34019.17 | 5.99% |
| 2026-01-09 | 5.70 | 5.95 | 0.23 | 4.02% | 5.59 | 6.02 | 435584 | 25184.69 | 4.62% |
| 2026-01-08 | 5.47 | 5.72 | 0.22 | 4.00% | 5.46 | 5.78 | 338493 | 19036.14 | 3.59% |
| 2026-01-07 | 5.50 | 5.50 | -0.03 | -0.54% | 5.48 | 5.60 | 190405 | 10522.61 | 2.02% |
| 2026-01-06 | 5.45 | 5.53 | 0.08 | 1.47% | 5.40 | 5.61 | 239389 | 13186.55 | 2.54% |
| 2026-01-05 | 5.43 | 5.45 | -0.02 | -0.37% | 5.24 | 5.48 | 316751 | 16987.58 | 3.36% |
| 2025-12-31 | 5.42 | 5.47 | 0.05 | 0.92% | 5.37 | 5.53 | 225979 | 12307.50 | 2.40% |
| 2025-12-30 | 5.58 | 5.42 | -0.14 | -2.52% | 5.39 | 5.58 | 309701 | 16894.25 | 3.28% |
| 2025-12-29 | 5.66 | 5.56 | -0.11 | -1.94% | 5.42 | 5.67 | 439542 | 24327.57 | 4.66% |
| 2025-12-26 | 5.31 | 5.67 | 0.30 | 5.59% | 5.31 | 5.68 | 601545 | 33300.41 | 6.38% |
| 2025-12-25 | 5.15 | 5.37 | 0.22 | 4.27% | 5.15 | 5.50 | 599631 | 32214.02 | 6.36% |
| 2025-12-24 | 5.10 | 5.15 | 0.05 | 0.98% | 4.99 | 5.15 | 262880 | 13381.12 | 2.79% |
| 2025-12-23 | 5.10 | 5.10 | 0.01 | 0.20% | 5.06 | 5.20 | 280238 | 14308.69 | 2.97% |
| 2025-12-22 | 5.11 | 5.09 | -0.02 | -0.39% | 4.99 | 5.13 | 273339 | 13870.35 | 2.90% |
| 2025-12-19 | 5.06 | 5.11 | 0.07 | 1.39% | 4.97 | 5.15 | 327558 | 16608.78 | 3.47% |
| 2025-12-18 | 4.94 | 5.04 | 0.08 | 1.61% | 4.92 | 5.12 | 504496 | 25413.91 | 5.35% |
| 2025-12-17 | 4.74 | 4.96 | 0.24 | 5.08% | 4.64 | 5.00 | 688892 | 33577.38 | 7.30% |
| 2025-12-16 | 4.83 | 4.72 | -0.05 | -1.05% | 4.71 | 5.07 | 905550 | 43682.23 | 9.60% |
| 2025-12-15 | 4.33 | 4.77 | 0.43 | 9.91% | 4.30 | 4.77 | 522122 | 24344.47 | 5.53% |
| 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% |
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。
