| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 11.46 | 11.27 | -0.17 | -1.49% | 11.25 | 11.53 | 139613 | 15845.46 | 2.80% |
| 2025-04-01 | 11.22 | 11.44 | 0.22 | 1.96% | 11.19 | 11.59 | 190151 | 21752.37 | 3.82% |
| 2025-03-31 | 11.19 | 11.22 | -0.02 | -0.18% | 11.11 | 11.55 | 146813 | 16619.15 | 2.95% |
| 2025-03-28 | 11.27 | 11.24 | 0.01 | 0.09% | 11.12 | 11.34 | 121857 | 13711.48 | 2.45% |
| 2025-03-27 | 11.20 | 11.23 | -0.01 | -0.09% | 11.11 | 11.32 | 106149 | 11896.04 | 2.13% |
| 2025-03-26 | 10.98 | 11.24 | 0.22 | 2.00% | 10.94 | 11.37 | 195132 | 21884.45 | 3.92% |
| 2025-03-25 | 10.89 | 11.02 | 0.09 | 0.82% | 10.80 | 11.03 | 93059 | 10162.07 | 1.87% |
| 2025-03-24 | 10.97 | 10.93 | -0.13 | -1.18% | 10.76 | 11.06 | 115039 | 12533.33 | 2.31% |
| 2025-03-21 | 11.13 | 11.06 | -0.13 | -1.16% | 11.02 | 11.26 | 106651 | 11862.37 | 2.14% |
| 2025-03-20 | 11.28 | 11.19 | -0.04 | -0.36% | 11.17 | 11.34 | 120453 | 13537.42 | 2.42% |
| 2025-03-19 | 11.32 | 11.23 | -0.11 | -0.97% | 11.21 | 11.32 | 79342 | 8924.63 | 1.59% |
| 2025-03-18 | 11.37 | 11.34 | -0.05 | -0.44% | 11.23 | 11.40 | 112948 | 12747.49 | 2.27% |
| 2025-03-17 | 11.47 | 11.39 | 0.02 | 0.18% | 11.37 | 11.57 | 174840 | 20021.03 | 3.51% |
| 2025-03-14 | 11.29 | 11.37 | 0.05 | 0.44% | 11.22 | 11.41 | 161143 | 18266.14 | 3.24% |
| 2025-03-13 | 11.37 | 11.32 | -0.05 | -0.44% | 11.20 | 11.51 | 171585 | 19459.57 | 3.45% |
| 2025-03-12 | 11.64 | 11.37 | -0.30 | -2.57% | 11.36 | 11.84 | 273137 | 31383.12 | 5.49% |
| 2025-03-11 | 11.20 | 11.67 | 0.31 | 2.73% | 11.20 | 11.80 | 407637 | 47347.10 | 8.19% |
| 2025-03-10 | 10.98 | 11.36 | 0.60 | 5.58% | 10.96 | 11.56 | 378421 | 42881.60 | 7.60% |
| 2025-03-07 | 10.73 | 10.76 | 0.02 | 0.19% | 10.62 | 10.99 | 118423 | 12755.05 | 2.38% |
| 2025-03-06 | 10.69 | 10.74 | 0.01 | 0.09% | 10.62 | 10.77 | 87329 | 9353.04 | 1.75% |
| 2025-03-05 | 10.89 | 10.73 | -0.17 | -1.56% | 10.67 | 10.94 | 89599 | 9620.46 | 1.80% |
| 2025-03-04 | 10.84 | 10.90 | 0.04 | 0.37% | 10.66 | 10.91 | 106938 | 11534.30 | 2.15% |
| 2025-03-03 | 10.85 | 10.86 | 0.00 | 0.00% | 10.79 | 11.13 | 133520 | 14597.08 | 2.68% |
| 2025-02-28 | 11.01 | 10.86 | -0.19 | -1.72% | 10.83 | 11.18 | 142209 | 15661.34 | 2.86% |
| 2025-02-27 | 10.94 | 11.05 | 0.14 | 1.28% | 10.89 | 11.08 | 147176 | 16177.96 | 2.96% |
| 2025-02-26 | 10.86 | 10.91 | 0.05 | 0.46% | 10.74 | 10.94 | 125898 | 13622.71 | 2.53% |
| 2025-02-25 | 11.00 | 10.86 | -0.19 | -1.72% | 10.83 | 11.05 | 122294 | 13354.24 | 2.46% |
| 2025-02-24 | 11.07 | 11.05 | 0.05 | 0.45% | 11.01 | 11.20 | 121041 | 13422.42 | 2.43% |
| 2025-02-21 | 11.05 | 11.00 | -0.04 | -0.36% | 10.94 | 11.17 | 113154 | 12456.39 | 2.27% |
| 2025-02-20 | 11.11 | 11.04 | -0.09 | -0.81% | 10.96 | 11.12 | 110362 | 12165.67 | 2.22% |
| 2025-02-19 | 10.83 | 11.13 | 0.19 | 1.74% | 10.75 | 11.15 | 168482 | 18552.88 | 3.38% |
| 2025-02-18 | 11.12 | 10.94 | -0.16 | -1.44% | 10.80 | 11.15 | 166893 | 18259.21 | 3.35% |
| 2025-02-17 | 11.15 | 11.10 | -0.11 | -0.98% | 10.99 | 11.21 | 155765 | 17249.54 | 3.13% |
| 2025-02-14 | 11.30 | 11.21 | -0.14 | -1.23% | 11.15 | 11.39 | 152529 | 17135.96 | 3.06% |
| 2025-02-13 | 11.18 | 11.35 | 0.17 | 1.52% | 11.15 | 11.53 | 287898 | 32762.29 | 5.78% |
| 2025-02-12 | 11.24 | 11.18 | -0.14 | -1.24% | 11.04 | 11.31 | 137852 | 15381.56 | 2.77% |
| 2025-02-11 | 11.57 | 11.32 | -0.21 | -1.82% | 11.24 | 11.65 | 123336 | 13987.05 | 2.48% |
| 2025-02-10 | 11.40 | 11.53 | 0.17 | 1.50% | 11.36 | 11.53 | 125016 | 14323.51 | 2.51% |
| 2025-02-07 | 11.29 | 11.36 | 0.06 | 0.53% | 11.21 | 11.51 | 157112 | 17834.80 | 3.16% |
| 2025-02-06 | 11.40 | 11.30 | -0.10 | -0.88% | 11.05 | 11.40 | 132622 | 14875.97 | 2.66% |
| 2025-02-05 | 11.49 | 11.40 | -0.09 | -0.78% | 11.36 | 11.65 | 94347 | 10828.77 | 1.90% |
| 2025-01-27 | 11.47 | 11.49 | 0.13 | 1.14% | 11.39 | 11.69 | 115447 | 13312.14 | 2.32% |
| 2025-01-24 | 11.28 | 11.36 | -0.05 | -0.44% | 11.23 | 11.50 | 104740 | 11888.70 | 2.10% |
| 2025-01-23 | 11.17 | 11.41 | 0.37 | 3.35% | 11.09 | 11.67 | 175310 | 19816.17 | 3.52% |
| 2025-01-22 | 11.28 | 11.04 | -0.26 | -2.30% | 10.98 | 11.30 | 84854 | 9433.54 | 1.70% |
| 2025-01-21 | 11.40 | 11.30 | -0.03 | -0.26% | 11.16 | 11.48 | 66958 | 7538.88 | 1.35% |
| 2025-01-20 | 11.35 | 11.33 | 0.07 | 0.62% | 11.30 | 11.48 | 82891 | 9428.11 | 1.67% |
| 2025-01-17 | 11.29 | 11.26 | -0.07 | -0.62% | 11.12 | 11.33 | 74098 | 8325.67 | 1.49% |
| 2025-01-16 | 11.33 | 11.33 | 0.04 | 0.35% | 11.17 | 11.53 | 112879 | 12807.79 | 2.27% |
| 2025-01-15 | 11.34 | 11.29 | -0.04 | -0.35% | 11.26 | 11.57 | 115511 | 13144.55 | 2.32% |
| 2025-01-14 | 11.02 | 11.33 | 0.31 | 2.81% | 10.95 | 11.33 | 154031 | 17187.57 | 3.09% |
| 2025-01-13 | 10.42 | 11.02 | 0.41 | 3.86% | 10.39 | 11.03 | 154858 | 16727.17 | 3.11% |
| 2025-01-10 | 11.18 | 10.61 | -0.57 | -5.10% | 10.61 | 11.22 | 121235 | 13217.14 | 2.44% |
| 2025-01-09 | 11.10 | 11.18 | 0.00 | 0.00% | 11.10 | 11.45 | 105233 | 11858.08 | 2.11% |
| 2025-01-08 | 11.24 | 11.18 | -0.17 | -1.50% | 10.87 | 11.40 | 121566 | 13530.31 | 2.44% |
| 2025-01-07 | 11.14 | 11.35 | 0.21 | 1.89% | 11.07 | 11.35 | 96746 | 10843.84 | 1.94% |
| 2025-01-06 | 11.22 | 11.14 | -0.07 | -0.62% | 10.88 | 11.49 | 136249 | 15224.61 | 2.74% |
| 2025-01-03 | 12.00 | 11.21 | -0.79 | -6.58% | 11.17 | 12.07 | 209198 | 24106.44 | 4.20% |
| 2025-01-02 | 12.54 | 12.00 | -0.61 | -4.84% | 11.90 | 12.76 | 194849 | 23982.23 | 4.13% |
| 2024-12-31 | 12.99 | 12.61 | -0.41 | -3.15% | 12.61 | 13.12 | 140474 | 17980.01 | 2.98% |
| 2024-12-30 | 13.46 | 13.02 | -0.44 | -3.27% | 13.00 | 13.51 | 144090 | 19076.18 | 3.06% |
| 2024-12-27 | 13.17 | 13.46 | 0.27 | 2.05% | 13.06 | 13.52 | 176490 | 23548.08 | 3.75% |
| 2024-12-26 | 13.08 | 13.19 | -0.11 | -0.83% | 13.08 | 13.45 | 159628 | 21190.17 | 3.39% |
| 2024-12-25 | 12.88 | 13.30 | 0.34 | 2.62% | 12.55 | 13.40 | 222912 | 28875.57 | 4.73% |
| 2024-12-24 | 12.78 | 12.96 | 0.11 | 0.86% | 12.78 | 13.22 | 118988 | 15396.97 | 2.53% |
| 2024-12-23 | 13.49 | 12.85 | -0.59 | -4.39% | 12.74 | 13.55 | 212718 | 27760.56 | 4.51% |
| 2024-12-20 | 13.33 | 13.44 | 0.18 | 1.36% | 13.32 | 13.69 | 177216 | 23933.54 | 3.76% |
| 2024-12-19 | 13.57 | 13.26 | -0.47 | -3.42% | 13.11 | 13.58 | 246059 | 32715.89 | 5.22% |
| 2024-12-18 | 14.18 | 13.73 | -0.45 | -3.17% | 13.61 | 14.21 | 294790 | 40660.48 | 6.26% |
| 2024-12-17 | 14.09 | 14.18 | 0.07 | 0.50% | 13.78 | 14.66 | 387783 | 55203.33 | 8.23% |
| 2024-12-16 | 14.29 | 14.11 | -0.18 | -1.26% | 13.94 | 14.45 | 297731 | 42029.75 | 6.32% |
| 2024-12-13 | 14.35 | 14.29 | -0.17 | -1.18% | 14.25 | 14.68 | 521936 | 75491.99 | 11.08% |
| 2024-12-12 | 13.66 | 14.46 | 0.89 | 6.56% | 13.48 | 14.80 | 703014 | 100106.34 | 14.92% |
| 2024-12-11 | 13.42 | 13.57 | 0.08 | 0.59% | 13.42 | 13.83 | 259026 | 35308.12 | 5.50% |
| 2024-12-10 | 13.57 | 13.49 | 0.30 | 2.27% | 13.38 | 13.77 | 371415 | 50518.49 | 7.88% |
| 2024-12-09 | 13.51 | 13.19 | -0.45 | -3.30% | 13.11 | 13.55 | 298315 | 39656.56 | 6.33% |
| 2024-12-06 | 13.41 | 13.64 | 0.14 | 1.04% | 13.36 | 13.74 | 268457 | 36480.41 | 5.70% |
| 2024-12-05 | 13.35 | 13.50 | 0.04 | 0.30% | 13.21 | 13.58 | 231600 | 31064.09 | 4.91% |
| 2024-12-04 | 13.70 | 13.46 | -0.36 | -2.60% | 13.38 | 14.00 | 389465 | 53152.83 | 8.26% |
| 2024-12-03 | 14.03 | 13.82 | -0.43 | -3.02% | 13.70 | 14.17 | 484790 | 67415.66 | 10.29% |
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。
