| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.78 | 10.71 | 0.03 | 0.28% | 10.69 | 10.85 | 77647 | 8356.84 | 1.23% |
| 2025-10-23 | 10.68 | 10.68 | 0.04 | 0.38% | 10.56 | 10.69 | 52864 | 5616.80 | 0.84% |
| 2025-10-22 | 10.62 | 10.64 | 0.02 | 0.19% | 10.59 | 10.68 | 45388 | 4828.73 | 0.72% |
| 2025-10-21 | 10.55 | 10.62 | 0.07 | 0.66% | 10.51 | 10.63 | 66445 | 7034.81 | 1.05% |
| 2025-10-20 | 10.73 | 10.55 | -0.10 | -0.94% | 10.54 | 10.75 | 69414 | 7362.13 | 1.10% |
| 2025-10-17 | 10.65 | 10.65 | 0.00 | 0.00% | 10.58 | 10.78 | 76330 | 8133.28 | 1.21% |
| 2025-10-16 | 10.77 | 10.65 | -0.12 | -1.11% | 10.64 | 10.83 | 66504 | 7123.02 | 1.06% |
| 2025-10-15 | 10.78 | 10.77 | 0.01 | 0.09% | 10.67 | 10.78 | 53573 | 5755.40 | 0.85% |
| 2025-10-14 | 10.73 | 10.76 | 0.04 | 0.37% | 10.69 | 10.81 | 79204 | 8510.92 | 1.26% |
| 2025-10-13 | 10.61 | 10.72 | -0.15 | -1.38% | 10.57 | 10.78 | 67170 | 7182.84 | 1.07% |
| 2025-10-10 | 10.74 | 10.87 | 0.13 | 1.21% | 10.70 | 10.89 | 82701 | 8961.57 | 1.31% |
| 2025-10-09 | 10.80 | 10.74 | -0.07 | -0.65% | 10.61 | 10.80 | 90288 | 9651.53 | 1.43% |
| 2025-09-30 | 10.84 | 10.81 | -0.09 | -0.83% | 10.80 | 10.99 | 65156 | 7068.63 | 1.03% |
| 2025-09-29 | 10.95 | 10.90 | -0.09 | -0.82% | 10.72 | 10.96 | 106107 | 11496.41 | 1.68% |
| 2025-09-26 | 11.16 | 10.99 | -0.18 | -1.61% | 10.98 | 11.18 | 81054 | 8960.56 | 1.29% |
| 2025-09-25 | 11.24 | 11.17 | -0.05 | -0.45% | 11.15 | 11.32 | 75270 | 8432.13 | 1.19% |
| 2025-09-24 | 11.13 | 11.22 | 0.03 | 0.27% | 11.10 | 11.26 | 77888 | 8723.67 | 1.24% |
| 2025-09-23 | 11.23 | 11.19 | -0.12 | -1.06% | 11.00 | 11.30 | 118127 | 13157.80 | 1.88% |
| 2025-09-22 | 11.30 | 11.31 | 0.03 | 0.27% | 11.13 | 11.35 | 103836 | 11641.82 | 1.65% |
| 2025-09-19 | 11.41 | 11.28 | -0.19 | -1.66% | 11.23 | 11.48 | 142640 | 16121.88 | 2.26% |
| 2025-09-18 | 11.75 | 11.47 | -0.27 | -2.30% | 11.35 | 11.78 | 224371 | 25938.98 | 3.56% |
| 2025-09-17 | 11.93 | 11.74 | -0.18 | -1.51% | 11.73 | 11.96 | 211496 | 24992.99 | 3.36% |
| 2025-09-16 | 12.18 | 11.92 | -0.34 | -2.77% | 11.86 | 12.18 | 312666 | 37342.04 | 4.96% |
| 2025-09-15 | 11.85 | 12.26 | 0.57 | 4.88% | 11.69 | 12.36 | 432476 | 52125.28 | 6.87% |
| 2025-09-12 | 11.50 | 11.69 | 0.23 | 2.01% | 11.40 | 11.92 | 289110 | 33686.56 | 4.59% |
| 2025-09-11 | 11.23 | 11.46 | 0.22 | 1.96% | 11.21 | 11.78 | 238984 | 27487.42 | 3.79% |
| 2025-09-10 | 11.21 | 11.24 | -0.01 | -0.09% | 11.10 | 11.28 | 107898 | 12058.56 | 1.71% |
| 2025-09-09 | 11.43 | 11.25 | -0.22 | -1.92% | 11.20 | 11.44 | 167394 | 18942.01 | 2.66% |
| 2025-09-08 | 11.30 | 11.47 | 0.19 | 1.68% | 11.30 | 11.58 | 246188 | 28222.92 | 3.91% |
| 2025-09-05 | 11.30 | 11.28 | -0.02 | -0.18% | 11.16 | 11.32 | 190621 | 21396.87 | 3.03% |
| 2025-09-04 | 10.97 | 11.30 | 0.30 | 2.73% | 10.89 | 11.45 | 277736 | 31131.08 | 4.41% |
| 2025-09-03 | 11.40 | 11.00 | -0.39 | -3.42% | 10.97 | 11.48 | 232676 | 26021.31 | 3.69% |
| 2025-09-02 | 11.04 | 11.39 | 0.35 | 3.17% | 10.88 | 11.78 | 348554 | 39499.52 | 5.53% |
| 2025-09-01 | 10.98 | 11.04 | 0.06 | 0.55% | 10.90 | 11.12 | 112614 | 12405.56 | 1.79% |
| 2025-08-29 | 10.98 | 10.98 | -0.01 | -0.09% | 10.92 | 11.12 | 127903 | 14081.37 | 2.03% |
| 2025-08-28 | 11.06 | 10.99 | -0.05 | -0.45% | 10.68 | 11.20 | 174550 | 19100.11 | 2.77% |
| 2025-08-27 | 11.27 | 11.04 | -0.27 | -2.39% | 11.03 | 11.37 | 236410 | 26509.84 | 3.75% |
| 2025-08-26 | 10.87 | 11.31 | 0.40 | 3.67% | 10.84 | 11.47 | 354391 | 39689.20 | 5.63% |
| 2025-08-25 | 10.76 | 10.91 | 0.16 | 1.49% | 10.69 | 10.91 | 136319 | 14721.12 | 2.16% |
| 2025-08-22 | 10.75 | 10.75 | 0.00 | 0.00% | 10.65 | 10.81 | 102544 | 10980.85 | 1.63% |
| 2025-08-21 | 10.76 | 10.75 | 0.02 | 0.19% | 10.69 | 10.85 | 123060 | 13255.49 | 1.95% |
| 2025-08-20 | 10.59 | 10.73 | 0.11 | 1.04% | 10.56 | 10.74 | 100594 | 10714.01 | 1.60% |
| 2025-08-19 | 10.61 | 10.62 | 0.02 | 0.19% | 10.58 | 10.67 | 75654 | 8034.44 | 1.20% |
| 2025-08-18 | 10.56 | 10.60 | 0.04 | 0.38% | 10.55 | 10.66 | 90488 | 9600.66 | 1.44% |
| 2025-08-15 | 10.51 | 10.56 | 0.01 | 0.09% | 10.50 | 10.60 | 73122 | 7711.07 | 1.16% |
| 2025-08-14 | 10.74 | 10.55 | -0.17 | -1.59% | 10.52 | 10.74 | 81111 | 8609.78 | 1.29% |
| 2025-08-13 | 10.72 | 10.72 | 0.00 | 0.00% | 10.61 | 10.75 | 93948 | 10040.45 | 1.49% |
| 2025-08-12 | 10.66 | 10.72 | 0.09 | 0.85% | 10.65 | 10.76 | 116267 | 12451.10 | 1.85% |
| 2025-08-11 | 10.61 | 10.63 | 0.06 | 0.57% | 10.57 | 10.65 | 73167 | 7767.23 | 1.16% |
| 2025-08-08 | 10.57 | 10.57 | 0.00 | 0.00% | 10.52 | 10.59 | 56517 | 5965.97 | 0.90% |
| 2025-08-07 | 10.50 | 10.57 | 0.05 | 0.48% | 10.49 | 10.57 | 69765 | 7345.85 | 1.11% |
| 2025-08-06 | 10.54 | 10.52 | -0.02 | -0.19% | 10.44 | 10.54 | 62203 | 6522.27 | 0.99% |
| 2025-08-05 | 10.46 | 10.54 | 0.06 | 0.57% | 10.46 | 10.57 | 55407 | 5835.21 | 0.88% |
| 2025-08-04 | 10.43 | 10.48 | 0.01 | 0.10% | 10.35 | 10.48 | 58580 | 6110.51 | 0.93% |
| 2025-08-01 | 10.38 | 10.47 | 0.07 | 0.67% | 10.38 | 10.50 | 50706 | 5303.93 | 0.80% |
| 2025-07-31 | 10.65 | 10.40 | -0.26 | -2.44% | 10.40 | 10.66 | 129552 | 13610.49 | 2.60% |
| 2025-07-30 | 10.63 | 10.66 | -0.02 | -0.19% | 10.56 | 10.74 | 101431 | 10816.38 | 2.04% |
| 2025-07-29 | 10.82 | 10.68 | -0.16 | -1.48% | 10.62 | 10.85 | 107068 | 11431.82 | 2.15% |
| 2025-07-28 | 10.81 | 10.84 | 0.02 | 0.18% | 10.74 | 11.01 | 115048 | 12495.31 | 2.31% |
| 2025-07-25 | 10.95 | 10.82 | -0.10 | -0.92% | 10.79 | 11.01 | 110130 | 11977.38 | 2.21% |
| 2025-07-24 | 10.75 | 10.92 | 0.16 | 1.49% | 10.69 | 10.94 | 143604 | 15527.33 | 2.88% |
| 2025-07-23 | 11.04 | 10.76 | -0.03 | -0.28% | 10.76 | 11.10 | 226778 | 24782.94 | 4.55% |
| 2025-07-22 | 10.69 | 10.79 | 0.07 | 0.65% | 10.62 | 10.79 | 138083 | 14783.72 | 2.77% |
| 2025-07-21 | 10.50 | 10.72 | 0.21 | 2.00% | 10.48 | 10.74 | 162001 | 17241.64 | 3.25% |
| 2025-07-18 | 10.55 | 10.51 | -0.03 | -0.28% | 10.48 | 10.55 | 54860 | 5763.07 | 1.10% |
| 2025-07-17 | 10.56 | 10.54 | 0.01 | 0.09% | 10.49 | 10.61 | 65864 | 6937.14 | 1.32% |
| 2025-07-16 | 10.49 | 10.53 | 0.05 | 0.48% | 10.46 | 10.55 | 68087 | 7161.96 | 1.37% |
| 2025-07-15 | 10.65 | 10.48 | -0.03 | -0.29% | 10.44 | 10.68 | 100817 | 10619.81 | 2.02% |
| 2025-07-14 | 10.59 | 10.51 | -0.04 | -0.38% | 10.46 | 10.59 | 69333 | 7282.03 | 1.39% |
| 2025-07-11 | 10.52 | 10.55 | 0.04 | 0.38% | 10.51 | 10.65 | 111776 | 11809.47 | 2.24% |
| 2025-07-10 | 10.49 | 10.51 | 0.04 | 0.38% | 10.45 | 10.59 | 87441 | 9189.93 | 1.76% |
| 2025-07-09 | 10.44 | 10.47 | 0.03 | 0.29% | 10.42 | 10.56 | 113512 | 11915.92 | 2.28% |
| 2025-07-08 | 10.41 | 10.44 | 0.03 | 0.29% | 10.37 | 10.44 | 67704 | 7047.24 | 1.36% |
| 2025-07-07 | 10.41 | 10.41 | 0.00 | 0.00% | 10.32 | 10.43 | 57778 | 5992.97 | 1.16% |
| 2025-07-04 | 10.44 | 10.41 | -0.07 | -0.67% | 10.38 | 10.51 | 74744 | 7791.07 | 1.50% |
| 2025-07-03 | 10.52 | 10.48 | -0.02 | -0.19% | 10.45 | 10.57 | 72343 | 7589.01 | 1.45% |
| 2025-07-02 | 10.43 | 10.50 | 0.08 | 0.77% | 10.37 | 10.51 | 89629 | 9373.70 | 1.80% |
| 2025-07-01 | 10.41 | 10.42 | 0.01 | 0.10% | 10.37 | 10.46 | 61069 | 6364.39 | 1.23% |
| 2025-06-30 | 10.40 | 10.41 | 0.03 | 0.29% | 10.32 | 10.43 | 47225 | 4903.10 | 0.95% |
| 2025-06-27 | 10.41 | 10.38 | -0.03 | -0.29% | 10.36 | 10.47 | 65922 | 6862.96 | 1.32% |
华统股份(002840)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。
