| 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 | 18.62 | 18.85 | 0.27 | 1.45% | 18.47 | 18.88 | 337900 | 63367.70 | 1.60% |
| 2025-12-11 | 19.00 | 18.58 | -0.36 | -1.90% | 18.57 | 19.02 | 281923 | 52874.80 | 1.33% |
| 2025-12-10 | 18.94 | 18.94 | -0.10 | -0.53% | 18.65 | 19.00 | 294243 | 55286.00 | 1.39% |
| 2025-12-09 | 19.13 | 19.04 | -0.13 | -0.68% | 19.00 | 19.33 | 262026 | 50187.48 | 1.24% |
| 2025-12-08 | 19.31 | 19.35 | 0.11 | 0.57% | 19.31 | 19.52 | 304719 | 59126.46 | 1.44% |
| 2025-12-05 | 19.19 | 19.24 | 0.04 | 0.21% | 19.09 | 19.32 | 218122 | 41898.34 | 1.03% |
| 2025-12-04 | 19.27 | 19.20 | -0.06 | -0.31% | 19.07 | 19.31 | 182031 | 34926.87 | 0.86% |
| 2025-12-03 | 19.43 | 19.26 | -0.17 | -0.87% | 19.15 | 19.44 | 221585 | 42712.25 | 1.05% |
| 2025-12-02 | 19.36 | 19.43 | 0.05 | 0.26% | 19.30 | 19.48 | 256071 | 49692.35 | 1.21% |
| 2025-12-01 | 18.93 | 19.38 | 0.44 | 2.32% | 18.91 | 19.42 | 403680 | 77599.59 | 1.91% |
| 2025-11-28 | 18.84 | 18.94 | 0.10 | 0.53% | 18.68 | 18.94 | 204005 | 38511.27 | 0.97% |
| 2025-11-27 | 18.84 | 18.84 | -0.02 | -0.11% | 18.84 | 19.04 | 234977 | 44480.25 | 1.11% |
| 2025-11-26 | 18.75 | 18.86 | 0.04 | 0.21% | 18.71 | 19.02 | 242853 | 45898.47 | 1.15% |
| 2025-11-25 | 18.82 | 18.82 | 0.08 | 0.43% | 18.79 | 19.10 | 369452 | 69997.79 | 1.75% |
| 2025-11-24 | 18.53 | 18.74 | 0.34 | 1.85% | 18.30 | 18.83 | 322901 | 59953.08 | 1.53% |
| 2025-11-21 | 18.70 | 18.40 | -0.58 | -3.06% | 18.39 | 18.88 | 439023 | 81560.45 | 2.08% |
| 2025-11-20 | 19.25 | 18.98 | -0.15 | -0.78% | 18.97 | 19.30 | 226672 | 43359.32 | 1.07% |
| 2025-11-19 | 19.20 | 19.13 | -0.07 | -0.36% | 18.99 | 19.36 | 284058 | 54361.27 | 1.34% |
| 2025-11-18 | 19.35 | 19.20 | -0.02 | -0.10% | 19.12 | 19.48 | 306556 | 59167.50 | 1.45% |
| 2025-11-17 | 19.52 | 19.22 | -0.34 | -1.74% | 19.12 | 19.54 | 407611 | 78561.79 | 1.93% |
| 2025-11-14 | 19.80 | 19.56 | -0.45 | -2.25% | 19.56 | 19.85 | 380230 | 74876.70 | 1.80% |
| 2025-11-13 | 19.65 | 20.01 | 0.43 | 2.20% | 19.65 | 20.23 | 545205 | 109008.94 | 2.58% |
| 2025-11-12 | 19.85 | 19.58 | -0.21 | -1.06% | 19.47 | 19.93 | 449295 | 88369.88 | 2.13% |
| 2025-11-11 | 20.15 | 19.79 | -0.27 | -1.35% | 19.73 | 20.23 | 441132 | 87814.86 | 2.09% |
| 2025-11-10 | 20.36 | 20.06 | -0.25 | -1.23% | 19.97 | 20.49 | 503928 | 101454.20 | 2.39% |
| 2025-11-07 | 20.45 | 20.31 | -0.29 | -1.41% | 20.31 | 20.55 | 409155 | 83456.19 | 1.94% |
| 2025-11-06 | 20.20 | 20.60 | 0.46 | 2.28% | 20.12 | 20.73 | 672734 | 138057.41 | 3.19% |
| 2025-11-05 | 19.89 | 20.14 | -0.08 | -0.40% | 19.70 | 20.21 | 486479 | 97049.15 | 2.30% |
| 2025-11-04 | 20.54 | 20.22 | -0.38 | -1.84% | 20.03 | 20.56 | 537766 | 109013.81 | 2.55% |
| 2025-11-03 | 20.58 | 20.60 | 0.15 | 0.73% | 20.25 | 20.67 | 575535 | 117863.80 | 2.73% |
| 2025-10-31 | 20.68 | 20.45 | -0.38 | -1.82% | 20.40 | 20.90 | 661178 | 136390.86 | 3.13% |
| 2025-10-30 | 21.16 | 20.83 | -0.34 | -1.61% | 20.81 | 21.34 | 722610 | 151910.19 | 3.42% |
| 2025-10-29 | 21.15 | 21.17 | 0.02 | 0.09% | 20.88 | 21.23 | 803871 | 169333.23 | 3.81% |
| 2025-10-28 | 21.55 | 21.15 | -0.35 | -1.63% | 20.96 | 21.55 | 1264407 | 268632.59 | 5.99% |
| 2025-10-27 | 20.40 | 21.50 | 1.54 | 7.72% | 20.35 | 21.96 | 2344622 | 505988.56 | 11.10% |
| 2025-10-24 | 19.63 | 19.96 | 0.56 | 2.89% | 19.61 | 20.12 | 786083 | 156307.55 | 3.72% |
| 2025-10-23 | 19.15 | 19.40 | 0.12 | 0.62% | 18.96 | 19.45 | 397565 | 76256.05 | 1.88% |
| 2025-10-22 | 19.21 | 19.28 | -0.09 | -0.46% | 18.92 | 19.46 | 483416 | 92734.11 | 2.29% |
| 2025-10-21 | 18.88 | 19.37 | 0.60 | 3.20% | 18.81 | 19.43 | 650082 | 124385.89 | 3.08% |
| 2025-10-20 | 18.90 | 18.77 | 0.12 | 0.64% | 18.65 | 19.05 | 438863 | 82706.78 | 2.08% |
| 2025-10-17 | 19.46 | 18.65 | -0.87 | -4.46% | 18.62 | 19.53 | 774851 | 146626.20 | 3.67% |
| 2025-10-16 | 19.68 | 19.52 | -0.31 | -1.56% | 19.45 | 20.09 | 543706 | 106566.69 | 2.57% |
| 2025-10-15 | 19.35 | 19.83 | 0.50 | 2.59% | 19.21 | 19.85 | 672709 | 131421.81 | 3.19% |
| 2025-10-14 | 20.17 | 19.33 | -0.75 | -3.74% | 19.22 | 20.48 | 975734 | 192777.09 | 4.62% |
| 2025-10-13 | 19.51 | 20.08 | -0.50 | -2.43% | 19.50 | 20.15 | 940299 | 186601.17 | 4.45% |
| 2025-10-10 | 21.00 | 20.58 | -0.62 | -2.92% | 20.47 | 21.12 | 1013061 | 209906.66 | 4.80% |
| 2025-10-09 | 20.20 | 21.20 | 1.05 | 5.21% | 20.17 | 21.66 | 1513111 | 318539.38 | 7.16% |
| 2025-09-30 | 20.15 | 20.15 | 0.10 | 0.50% | 20.05 | 20.55 | 820170 | 165638.88 | 3.88% |
| 2025-09-29 | 20.20 | 20.05 | -0.11 | -0.55% | 19.91 | 20.35 | 888714 | 178452.62 | 4.21% |
| 2025-09-26 | 20.94 | 20.16 | -0.81 | -3.86% | 20.15 | 20.94 | 1064063 | 217794.30 | 5.04% |
| 2025-09-25 | 20.88 | 20.97 | 0.52 | 2.54% | 20.45 | 21.33 | 1530472 | 321274.41 | 7.25% |
| 2025-09-24 | 19.56 | 20.45 | 0.79 | 4.02% | 19.46 | 20.48 | 1468536 | 296343.22 | 6.95% |
| 2025-09-23 | 20.18 | 19.66 | -0.17 | -0.86% | 19.27 | 20.27 | 1130903 | 222469.38 | 5.35% |
| 2025-09-22 | 19.59 | 19.83 | 0.45 | 2.32% | 19.39 | 19.83 | 1023387 | 201070.27 | 4.85% |
| 2025-09-19 | 19.83 | 19.38 | -0.46 | -2.32% | 19.33 | 19.83 | 1280154 | 250850.23 | 6.06% |
| 2025-09-18 | 18.72 | 19.84 | 1.14 | 6.10% | 18.63 | 20.57 | 2706294 | 539715.69 | 12.81% |
| 2025-09-17 | 18.70 | 18.70 | -0.08 | -0.43% | 18.51 | 18.79 | 506610 | 94485.24 | 2.40% |
| 2025-09-16 | 18.38 | 18.78 | 0.40 | 2.18% | 18.18 | 18.88 | 662591 | 122829.09 | 3.14% |
| 2025-09-15 | 18.58 | 18.38 | -0.18 | -0.97% | 18.32 | 18.63 | 454363 | 83723.86 | 2.15% |
| 2025-09-12 | 18.53 | 18.56 | -0.03 | -0.16% | 18.51 | 18.89 | 629942 | 117577.00 | 2.98% |
| 2025-09-11 | 18.15 | 18.59 | 0.45 | 2.48% | 18.09 | 18.59 | 609248 | 112086.52 | 2.88% |
| 2025-09-10 | 18.20 | 18.14 | -0.01 | -0.06% | 17.97 | 18.40 | 415326 | 75546.95 | 1.97% |
| 2025-09-09 | 18.47 | 18.15 | -0.40 | -2.16% | 18.06 | 18.48 | 467947 | 85323.84 | 2.22% |
| 2025-09-08 | 18.32 | 18.55 | 0.18 | 0.98% | 18.23 | 18.63 | 563204 | 104049.83 | 2.67% |
| 2025-09-05 | 18.01 | 18.37 | 0.37 | 2.06% | 17.81 | 18.40 | 665953 | 120652.01 | 3.15% |
| 2025-09-04 | 18.77 | 18.00 | -0.68 | -3.64% | 17.60 | 18.82 | 987330 | 179158.98 | 4.67% |
| 2025-09-03 | 18.95 | 18.68 | -0.20 | -1.06% | 18.63 | 19.10 | 746137 | 140705.39 | 3.53% |
| 2025-09-02 | 19.31 | 18.88 | -0.52 | -2.68% | 18.63 | 19.34 | 1213746 | 229669.94 | 5.75% |
| 2025-09-01 | 19.49 | 19.40 | -0.02 | -0.10% | 19.25 | 19.75 | 890163 | 173000.59 | 4.21% |
| 2025-08-29 | 19.65 | 19.42 | -0.06 | -0.31% | 19.20 | 19.70 | 1016839 | 197333.28 | 4.81% |
| 2025-08-28 | 18.86 | 19.48 | 0.61 | 3.23% | 18.83 | 19.56 | 1415247 | 272057.47 | 6.70% |
| 2025-08-27 | 18.99 | 18.87 | 0.01 | 0.05% | 18.85 | 19.82 | 1933534 | 374174.09 | 9.15% |
| 2025-08-26 | 18.65 | 18.86 | 0.11 | 0.59% | 18.55 | 19.00 | 975059 | 183593.50 | 4.62% |
| 2025-08-25 | 19.03 | 18.75 | 0.09 | 0.48% | 18.53 | 19.13 | 1367334 | 256971.02 | 6.47% |
| 2025-08-22 | 18.35 | 18.66 | 0.42 | 2.30% | 18.25 | 18.69 | 1242623 | 229672.86 | 5.88% |
| 2025-08-21 | 18.48 | 18.24 | -0.08 | -0.44% | 18.13 | 18.66 | 856221 | 157212.94 | 4.05% |
| 2025-08-20 | 18.25 | 18.32 | 0.12 | 0.66% | 18.00 | 18.40 | 1017762 | 185137.09 | 4.82% |
| 2025-08-19 | 18.25 | 18.20 | 0.01 | 0.05% | 18.08 | 18.43 | 1504945 | 274769.22 | 7.13% |
| 2025-08-18 | 17.17 | 18.19 | 1.38 | 8.21% | 17.16 | 18.49 | 2143896 | 388374.25 | 10.15% |
| 2025-08-15 | 16.56 | 16.81 | 0.21 | 1.27% | 16.56 | 16.81 | 443683 | 74255.55 | 2.10% |
大华股份(002236)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。
