| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.81 | 6.81 | -0.01 | -0.15% | 6.80 | 6.87 | 71212 | 4865.17 | 0.76% |
| 2025-07-31 | 6.98 | 6.82 | -0.16 | -2.29% | 6.81 | 6.98 | 141108 | 9688.50 | 1.50% |
| 2025-07-30 | 6.97 | 6.98 | 0.02 | 0.29% | 6.95 | 7.04 | 88132 | 6165.27 | 0.94% |
| 2025-07-29 | 7.05 | 6.96 | -0.08 | -1.14% | 6.91 | 7.05 | 102105 | 7110.15 | 1.09% |
| 2025-07-28 | 7.09 | 7.04 | -0.07 | -0.98% | 7.02 | 7.10 | 125878 | 8868.68 | 1.34% |
| 2025-07-25 | 7.15 | 7.11 | -0.02 | -0.28% | 7.10 | 7.20 | 139427 | 9980.96 | 1.49% |
| 2025-07-24 | 7.10 | 7.13 | 0.03 | 0.42% | 7.08 | 7.15 | 100189 | 7116.69 | 1.07% |
| 2025-07-23 | 7.20 | 7.10 | -0.10 | -1.39% | 7.09 | 7.22 | 108182 | 7734.93 | 1.15% |
| 2025-07-22 | 7.16 | 7.20 | 0.07 | 0.98% | 7.06 | 7.20 | 121008 | 8627.43 | 1.29% |
| 2025-07-21 | 6.95 | 7.13 | 0.18 | 2.59% | 6.95 | 7.25 | 227651 | 16239.68 | 2.43% |
| 2025-07-18 | 6.84 | 6.95 | 0.11 | 1.61% | 6.84 | 6.97 | 115235 | 7964.09 | 1.23% |
| 2025-07-17 | 6.83 | 6.84 | 0.02 | 0.29% | 6.80 | 6.87 | 88479 | 6038.05 | 0.94% |
| 2025-07-16 | 6.84 | 6.82 | -0.01 | -0.15% | 6.80 | 6.87 | 105111 | 7178.75 | 1.12% |
| 2025-07-15 | 6.95 | 6.83 | -0.05 | -0.73% | 6.82 | 7.02 | 186008 | 12844.32 | 1.98% |
| 2025-07-14 | 6.66 | 6.88 | -0.37 | -5.10% | 6.66 | 6.96 | 408522 | 27949.63 | 4.36% |
| 2025-07-11 | 7.27 | 7.25 | -0.03 | -0.41% | 7.21 | 7.28 | 100423 | 7274.43 | 1.07% |
| 2025-07-10 | 7.24 | 7.28 | 0.03 | 0.41% | 7.23 | 7.30 | 78328 | 5697.37 | 0.84% |
| 2025-07-09 | 7.24 | 7.25 | 0.01 | 0.14% | 7.21 | 7.26 | 76501 | 5531.79 | 0.82% |
| 2025-07-08 | 7.21 | 7.24 | 0.03 | 0.42% | 7.19 | 7.24 | 71527 | 5164.35 | 0.76% |
| 2025-07-07 | 7.20 | 7.21 | -0.01 | -0.14% | 7.18 | 7.23 | 64597 | 4650.25 | 0.69% |
| 2025-07-04 | 7.27 | 7.22 | -0.05 | -0.69% | 7.21 | 7.29 | 100996 | 7306.33 | 1.08% |
| 2025-07-03 | 7.33 | 7.27 | -0.06 | -0.82% | 7.27 | 7.34 | 100165 | 7309.69 | 1.07% |
| 2025-07-02 | 7.35 | 7.33 | -0.02 | -0.27% | 7.27 | 7.38 | 87698 | 6418.99 | 0.94% |
| 2025-07-01 | 7.28 | 7.35 | 0.07 | 0.96% | 7.26 | 7.38 | 107724 | 7874.50 | 1.15% |
| 2025-06-30 | 7.28 | 7.28 | -0.02 | -0.27% | 7.25 | 7.32 | 99283 | 7218.66 | 1.06% |
| 2025-06-27 | 7.32 | 7.30 | -0.02 | -0.27% | 7.28 | 7.34 | 79046 | 5775.84 | 0.84% |
| 2025-06-26 | 7.38 | 7.32 | -0.06 | -0.81% | 7.30 | 7.40 | 105276 | 7736.84 | 1.12% |
| 2025-06-25 | 7.32 | 7.38 | 0.06 | 0.82% | 7.28 | 7.41 | 145542 | 10718.83 | 1.55% |
| 2025-06-24 | 7.27 | 7.32 | 0.01 | 0.14% | 7.26 | 7.33 | 100937 | 7372.73 | 1.08% |
| 2025-06-23 | 7.28 | 7.31 | -0.04 | -0.54% | 7.23 | 7.35 | 86048 | 6276.47 | 0.92% |
| 2025-06-20 | 7.28 | 7.35 | 0.03 | 0.41% | 7.26 | 7.40 | 134920 | 9896.51 | 1.44% |
| 2025-06-19 | 7.33 | 7.32 | -0.07 | -0.95% | 7.23 | 7.36 | 128683 | 9392.75 | 1.37% |
| 2025-06-18 | 7.33 | 7.39 | 0.05 | 0.68% | 7.28 | 7.48 | 140175 | 10331.00 | 1.49% |
| 2025-06-17 | 7.31 | 7.34 | -0.01 | -0.14% | 7.25 | 7.38 | 117204 | 8565.23 | 1.25% |
| 2025-06-16 | 7.29 | 7.35 | 0.09 | 1.24% | 7.25 | 7.39 | 169052 | 12404.59 | 1.80% |
| 2025-06-13 | 7.30 | 7.26 | -0.03 | -0.41% | 7.18 | 7.31 | 161493 | 11691.02 | 1.72% |
| 2025-06-12 | 7.32 | 7.29 | -0.11 | -1.49% | 7.24 | 7.40 | 169667 | 12403.46 | 1.81% |
| 2025-06-11 | 7.50 | 7.40 | -0.32 | -4.15% | 7.21 | 7.54 | 443353 | 32538.76 | 4.73% |
| 2025-06-10 | 7.22 | 7.72 | 0.48 | 6.63% | 7.22 | 7.90 | 476966 | 35975.29 | 5.09% |
| 2025-06-09 | 7.25 | 7.24 | -0.05 | -0.69% | 7.18 | 7.31 | 150416 | 10863.38 | 1.60% |
| 2025-06-06 | 7.12 | 7.29 | 0.23 | 3.26% | 7.03 | 7.32 | 253134 | 18284.93 | 2.70% |
| 2025-06-05 | 7.31 | 7.36 | 0.04 | 0.55% | 7.28 | 7.38 | 108684 | 7989.20 | 1.16% |
| 2025-06-04 | 7.32 | 7.32 | 0.00 | 0.00% | 7.24 | 7.33 | 70259 | 5124.97 | 0.75% |
| 2025-06-03 | 7.21 | 7.32 | 0.09 | 1.24% | 7.20 | 7.34 | 100983 | 7372.74 | 1.08% |
| 2025-05-30 | 7.20 | 7.23 | 0.02 | 0.28% | 7.18 | 7.27 | 86158 | 6218.64 | 0.92% |
| 2025-05-29 | 7.16 | 7.21 | 0.05 | 0.70% | 7.13 | 7.23 | 84240 | 6056.70 | 0.90% |
| 2025-05-28 | 7.33 | 7.16 | -0.23 | -3.11% | 7.10 | 7.35 | 158482 | 11442.25 | 1.69% |
| 2025-05-27 | 7.02 | 7.39 | 0.33 | 4.67% | 7.01 | 7.40 | 248682 | 17986.69 | 2.65% |
| 2025-05-26 | 7.25 | 7.06 | -0.18 | -2.49% | 6.90 | 7.25 | 190163 | 13484.60 | 2.03% |
| 2025-05-23 | 7.28 | 7.24 | -0.03 | -0.41% | 7.22 | 7.30 | 89776 | 6519.07 | 0.96% |
| 2025-05-22 | 7.31 | 7.27 | -0.06 | -0.82% | 7.24 | 7.35 | 74171 | 5392.21 | 0.79% |
| 2025-05-21 | 7.32 | 7.33 | -0.04 | -0.54% | 7.32 | 7.41 | 80778 | 5946.26 | 0.86% |
| 2025-05-20 | 7.30 | 7.37 | 0.04 | 0.55% | 7.30 | 7.41 | 87162 | 6415.67 | 0.93% |
| 2025-05-19 | 7.22 | 7.33 | 0.13 | 1.81% | 7.10 | 7.41 | 151373 | 11058.24 | 1.61% |
| 2025-05-16 | 7.16 | 7.20 | 0.02 | 0.28% | 7.15 | 7.25 | 51000 | 3676.90 | 0.54% |
| 2025-05-15 | 7.26 | 7.18 | -0.08 | -1.10% | 7.18 | 7.34 | 95679 | 6937.67 | 1.02% |
| 2025-05-14 | 7.21 | 7.26 | 0.04 | 0.55% | 7.17 | 7.29 | 93321 | 6769.55 | 1.00% |
| 2025-05-13 | 7.18 | 7.22 | 0.08 | 1.12% | 7.16 | 7.24 | 77920 | 5615.64 | 0.83% |
| 2025-05-12 | 7.10 | 7.14 | 0.06 | 0.85% | 7.06 | 7.16 | 82092 | 5849.40 | 0.88% |
| 2025-05-09 | 7.09 | 7.08 | 0.00 | 0.00% | 7.06 | 7.13 | 63169 | 4476.71 | 0.67% |
| 2025-05-08 | 7.14 | 7.08 | -0.06 | -0.84% | 7.05 | 7.14 | 77556 | 5496.60 | 0.83% |
| 2025-05-07 | 7.07 | 7.14 | 0.14 | 2.00% | 7.04 | 7.15 | 127671 | 9055.75 | 1.36% |
| 2025-05-06 | 7.01 | 7.00 | 0.01 | 0.14% | 6.98 | 7.07 | 130761 | 9173.16 | 1.39% |
| 2025-04-30 | 6.80 | 6.99 | -0.18 | -2.51% | 6.80 | 7.08 | 176609 | 12317.33 | 1.88% |
| 2025-04-29 | 7.18 | 7.17 | -0.01 | -0.14% | 7.15 | 7.22 | 77473 | 5569.50 | 0.83% |
| 2025-04-28 | 7.40 | 7.18 | -0.39 | -5.15% | 7.14 | 7.40 | 186480 | 13490.44 | 1.99% |
| 2025-04-25 | 7.45 | 7.57 | 0.13 | 1.75% | 7.39 | 7.59 | 126979 | 9508.34 | 1.35% |
| 2025-04-24 | 7.41 | 7.44 | 0.05 | 0.68% | 7.35 | 7.45 | 85720 | 6354.34 | 0.91% |
| 2025-04-23 | 7.40 | 7.39 | 0.00 | 0.00% | 7.38 | 7.43 | 71074 | 5263.39 | 0.76% |
| 2025-04-22 | 7.30 | 7.39 | 0.09 | 1.23% | 7.26 | 7.40 | 85338 | 6257.35 | 0.91% |
| 2025-04-21 | 7.24 | 7.30 | 0.03 | 0.41% | 7.22 | 7.31 | 55419 | 4040.97 | 0.59% |
| 2025-04-18 | 7.27 | 7.27 | -0.01 | -0.14% | 7.21 | 7.30 | 55037 | 3989.19 | 0.59% |
| 2025-04-17 | 7.25 | 7.28 | 0.01 | 0.14% | 7.20 | 7.33 | 75987 | 5535.22 | 0.81% |
| 2025-04-16 | 7.38 | 7.27 | -0.11 | -1.49% | 7.20 | 7.38 | 98379 | 7154.10 | 1.05% |
| 2025-04-15 | 7.42 | 7.38 | -0.04 | -0.54% | 7.32 | 7.47 | 84084 | 6213.23 | 0.90% |
| 2025-04-14 | 7.31 | 7.42 | 0.19 | 2.63% | 7.25 | 7.46 | 156260 | 11494.60 | 1.67% |
| 2025-04-11 | 7.16 | 7.23 | 0.01 | 0.14% | 7.14 | 7.29 | 97826 | 7069.68 | 1.04% |
| 2025-04-10 | 7.20 | 7.22 | 0.12 | 1.69% | 7.18 | 7.33 | 162547 | 11777.37 | 1.73% |
| 2025-04-09 | 7.04 | 7.10 | -0.01 | -0.14% | 6.76 | 7.18 | 198810 | 13869.35 | 2.12% |
| 2025-04-08 | 7.10 | 7.11 | 0.01 | 0.14% | 7.02 | 7.23 | 237719 | 16905.39 | 2.53% |
华昌化工(002274)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。
