| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 10.44 | 10.41 | -0.05 | -0.48% | 10.39 | 10.46 | 55145 | 5746.72 | 1.11% |
| 2025-06-25 | 10.49 | 10.46 | 0.03 | 0.29% | 10.36 | 10.49 | 66903 | 6972.51 | 1.34% |
| 2025-06-24 | 10.31 | 10.43 | 0.10 | 0.97% | 10.28 | 10.43 | 69582 | 7228.28 | 1.40% |
| 2025-06-23 | 10.30 | 10.33 | 0.03 | 0.29% | 10.10 | 10.36 | 57635 | 5903.45 | 1.16% |
| 2025-06-20 | 10.35 | 10.30 | -0.03 | -0.29% | 10.28 | 10.39 | 49574 | 5119.61 | 1.00% |
| 2025-06-19 | 10.46 | 10.33 | -0.12 | -1.15% | 10.29 | 10.46 | 53982 | 5593.21 | 1.08% |
| 2025-06-18 | 10.48 | 10.45 | -0.02 | -0.19% | 10.38 | 10.52 | 43526 | 4539.20 | 0.87% |
| 2025-06-17 | 10.46 | 10.47 | 0.00 | 0.00% | 10.45 | 10.53 | 44160 | 4630.36 | 0.89% |
| 2025-06-16 | 10.42 | 10.47 | 0.01 | 0.10% | 10.42 | 10.50 | 53653 | 5611.17 | 1.08% |
| 2025-06-13 | 10.58 | 10.46 | -0.18 | -1.69% | 10.45 | 10.62 | 74443 | 7822.69 | 1.50% |
| 2025-06-12 | 10.74 | 10.64 | -0.12 | -1.12% | 10.57 | 10.74 | 101857 | 10811.77 | 2.05% |
| 2025-06-11 | 10.58 | 10.76 | 0.19 | 1.80% | 10.58 | 10.78 | 125512 | 13460.90 | 2.52% |
| 2025-06-10 | 10.77 | 10.57 | -0.17 | -1.58% | 10.50 | 10.77 | 113951 | 12102.30 | 2.29% |
| 2025-06-09 | 10.67 | 10.74 | 0.03 | 0.28% | 10.66 | 10.93 | 98972 | 10654.21 | 1.99% |
| 2025-06-06 | 10.66 | 10.71 | 0.01 | 0.09% | 10.65 | 10.81 | 66996 | 7175.71 | 1.35% |
| 2025-06-05 | 10.85 | 10.70 | -0.15 | -1.38% | 10.63 | 10.86 | 108059 | 11579.82 | 2.17% |
| 2025-06-04 | 10.80 | 10.85 | -0.05 | -0.46% | 10.77 | 10.87 | 90756 | 9817.83 | 1.82% |
| 2025-06-03 | 10.83 | 10.90 | -0.03 | -0.27% | 10.75 | 10.95 | 167648 | 18177.14 | 3.37% |
| 2025-05-30 | 10.51 | 10.93 | 0.53 | 5.10% | 10.45 | 11.20 | 356783 | 39028.83 | 7.17% |
| 2025-05-29 | 10.27 | 10.40 | 0.12 | 1.17% | 10.26 | 10.42 | 56192 | 5819.52 | 1.13% |
| 2025-05-28 | 10.41 | 10.28 | -0.13 | -1.25% | 10.28 | 10.41 | 47622 | 4917.73 | 0.96% |
| 2025-05-27 | 10.39 | 10.41 | 0.02 | 0.19% | 10.36 | 10.44 | 39172 | 4076.48 | 0.79% |
| 2025-05-26 | 10.34 | 10.39 | 0.04 | 0.39% | 10.30 | 10.39 | 53577 | 5545.95 | 1.08% |
| 2025-05-23 | 10.51 | 10.35 | -0.16 | -1.52% | 10.33 | 10.58 | 70303 | 7348.01 | 1.41% |
| 2025-05-22 | 10.66 | 10.51 | -0.18 | -1.68% | 10.51 | 10.68 | 62937 | 6657.73 | 1.26% |
| 2025-05-21 | 10.75 | 10.69 | -0.08 | -0.74% | 10.67 | 10.76 | 61992 | 6629.15 | 1.25% |
| 2025-05-20 | 10.56 | 10.77 | 0.21 | 1.99% | 10.48 | 10.80 | 125433 | 13423.00 | 2.52% |
| 2025-05-19 | 10.59 | 10.56 | -0.02 | -0.19% | 10.55 | 10.64 | 55951 | 5919.33 | 1.12% |
| 2025-05-16 | 10.62 | 10.58 | -0.10 | -0.94% | 10.52 | 10.63 | 64068 | 6769.22 | 1.29% |
| 2025-05-15 | 10.69 | 10.68 | -0.05 | -0.47% | 10.67 | 10.80 | 64939 | 6967.29 | 1.30% |
| 2025-05-14 | 10.68 | 10.73 | 0.03 | 0.28% | 10.63 | 10.74 | 62825 | 6718.00 | 1.26% |
| 2025-05-13 | 10.74 | 10.70 | -0.03 | -0.28% | 10.67 | 10.79 | 64069 | 6870.77 | 1.29% |
| 2025-05-12 | 10.77 | 10.73 | 0.02 | 0.19% | 10.66 | 10.77 | 66776 | 7150.17 | 1.34% |
| 2025-05-09 | 10.82 | 10.71 | -0.12 | -1.11% | 10.70 | 10.83 | 75682 | 8125.18 | 1.52% |
| 2025-05-08 | 10.80 | 10.83 | 0.01 | 0.09% | 10.72 | 10.85 | 77440 | 8364.51 | 1.56% |
| 2025-05-07 | 10.86 | 10.82 | 0.03 | 0.28% | 10.78 | 10.98 | 98368 | 10684.26 | 1.98% |
| 2025-05-06 | 10.74 | 10.79 | 0.07 | 0.65% | 10.68 | 10.80 | 91561 | 9844.98 | 1.84% |
| 2025-04-30 | 10.90 | 10.72 | 0.09 | 0.85% | 10.69 | 10.93 | 108845 | 11754.89 | 2.19% |
| 2025-04-29 | 10.56 | 10.63 | 0.01 | 0.09% | 10.48 | 10.67 | 61044 | 6486.88 | 1.23% |
| 2025-04-28 | 10.83 | 10.62 | -0.27 | -2.48% | 10.52 | 10.87 | 119103 | 12693.58 | 2.39% |
| 2025-04-25 | 10.84 | 10.89 | -0.02 | -0.18% | 10.68 | 10.95 | 99379 | 10767.07 | 2.00% |
| 2025-04-24 | 10.89 | 10.91 | 0.05 | 0.46% | 10.86 | 11.14 | 132415 | 14554.40 | 2.66% |
| 2025-04-23 | 10.97 | 10.86 | -0.10 | -0.91% | 10.83 | 11.04 | 103548 | 11273.94 | 2.08% |
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。
