| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 13.50 | 12.89 | -1.42 | -9.92% | 12.88 | 13.89 | 264600 | 34859.33 | 0.98% |
| 2025-04-03 | 14.00 | 14.31 | 0.14 | 0.99% | 13.98 | 14.51 | 172932 | 24865.23 | 0.64% |
| 2025-04-02 | 13.94 | 14.17 | 0.10 | 0.71% | 13.92 | 14.26 | 164215 | 23241.33 | 0.61% |
| 2025-04-01 | 14.89 | 14.07 | -0.89 | -5.95% | 13.95 | 14.99 | 383230 | 54913.20 | 1.42% |
| 2025-03-31 | 15.36 | 14.96 | -0.87 | -5.50% | 14.85 | 15.55 | 369436 | 55831.92 | 1.37% |
| 2025-03-28 | 15.25 | 15.83 | 0.55 | 3.60% | 15.25 | 16.31 | 466593 | 73624.25 | 1.73% |
| 2025-03-27 | 15.15 | 15.28 | -0.05 | -0.33% | 15.10 | 15.44 | 115039 | 17564.20 | 0.43% |
| 2025-03-26 | 15.03 | 15.33 | 0.34 | 2.27% | 15.03 | 15.60 | 198531 | 30566.39 | 0.74% |
| 2025-03-25 | 15.18 | 14.99 | -0.22 | -1.45% | 14.96 | 15.23 | 80281 | 12084.03 | 0.30% |
| 2025-03-24 | 15.09 | 15.21 | 0.03 | 0.20% | 14.91 | 15.24 | 116268 | 17496.83 | 0.43% |
| 2025-03-21 | 15.49 | 15.18 | -0.39 | -2.50% | 15.16 | 15.62 | 160284 | 24635.81 | 0.59% |
| 2025-03-20 | 15.77 | 15.57 | -0.27 | -1.70% | 15.51 | 15.81 | 158952 | 24899.15 | 0.59% |
| 2025-03-19 | 15.58 | 15.84 | 0.21 | 1.34% | 15.45 | 15.95 | 218036 | 34276.22 | 0.81% |
| 2025-03-18 | 15.72 | 15.63 | -0.06 | -0.38% | 15.53 | 15.80 | 137855 | 21525.98 | 0.51% |
| 2025-03-17 | 15.85 | 15.69 | -0.14 | -0.88% | 15.65 | 15.85 | 165657 | 26027.49 | 0.61% |
| 2025-03-14 | 15.39 | 15.83 | 0.44 | 2.86% | 15.34 | 16.10 | 344879 | 54413.29 | 1.28% |
| 2025-03-13 | 15.55 | 15.39 | -0.27 | -1.72% | 15.30 | 15.90 | 164645 | 25526.64 | 0.61% |
| 2025-03-12 | 15.57 | 15.66 | 0.19 | 1.23% | 15.46 | 15.97 | 219363 | 34456.28 | 0.81% |
| 2025-03-11 | 15.33 | 15.47 | -0.02 | -0.13% | 15.28 | 15.48 | 100618 | 15484.79 | 0.37% |
| 2025-03-10 | 15.40 | 15.49 | 0.06 | 0.39% | 15.29 | 15.54 | 105094 | 16183.58 | 0.39% |
| 2025-03-07 | 15.58 | 15.43 | -0.35 | -2.22% | 15.39 | 15.69 | 179970 | 27995.22 | 0.67% |
| 2025-03-06 | 15.60 | 15.78 | 0.24 | 1.54% | 15.55 | 15.89 | 235255 | 37067.58 | 0.87% |
| 2025-03-05 | 15.48 | 15.54 | 0.00 | 0.00% | 15.43 | 15.66 | 151935 | 23616.96 | 0.56% |
| 2025-03-04 | 15.20 | 15.54 | 0.25 | 1.64% | 15.13 | 15.62 | 162772 | 25129.99 | 0.60% |
| 2025-03-03 | 15.25 | 15.29 | 0.13 | 0.86% | 15.08 | 15.59 | 223038 | 34284.84 | 0.83% |
| 2025-02-28 | 15.81 | 15.16 | -0.79 | -4.95% | 15.15 | 16.22 | 274778 | 43116.54 | 1.02% |
| 2025-02-27 | 16.13 | 15.95 | -0.33 | -2.03% | 15.57 | 16.18 | 341280 | 54264.88 | 1.26% |
| 2025-02-26 | 15.87 | 16.28 | 0.48 | 3.04% | 15.70 | 16.30 | 355915 | 57065.95 | 1.32% |
| 2025-02-25 | 15.85 | 15.80 | -0.24 | -1.50% | 15.74 | 16.03 | 191465 | 30422.54 | 0.71% |
| 2025-02-24 | 16.22 | 16.04 | -0.22 | -1.35% | 15.90 | 16.27 | 253406 | 40757.75 | 0.94% |
| 2025-02-21 | 16.10 | 16.26 | 0.13 | 0.81% | 15.96 | 16.38 | 380193 | 61650.45 | 1.41% |
| 2025-02-20 | 16.03 | 16.13 | 0.04 | 0.25% | 15.96 | 16.25 | 229931 | 37068.59 | 0.85% |
| 2025-02-19 | 15.78 | 16.09 | 0.26 | 1.64% | 15.72 | 16.19 | 280765 | 44910.68 | 1.04% |
| 2025-02-18 | 16.20 | 15.83 | -0.53 | -3.24% | 15.80 | 16.59 | 357921 | 57841.81 | 1.33% |
| 2025-02-17 | 16.59 | 16.36 | -0.06 | -0.37% | 16.20 | 16.65 | 338904 | 55677.96 | 1.26% |
| 2025-02-14 | 16.38 | 16.42 | -0.22 | -1.32% | 16.31 | 16.74 | 374042 | 61531.29 | 1.39% |
| 2025-02-13 | 16.69 | 16.64 | -0.49 | -2.86% | 16.40 | 17.32 | 712189 | 118850.38 | 2.64% |
| 2025-02-12 | 16.10 | 17.13 | 0.97 | 6.00% | 16.04 | 17.39 | 785491 | 130886.48 | 2.91% |
| 2025-02-11 | 16.10 | 16.16 | -0.06 | -0.37% | 15.88 | 16.80 | 613480 | 99678.61 | 2.27% |
| 2025-02-10 | 16.10 | 16.22 | 0.12 | 0.75% | 15.91 | 16.32 | 870622 | 140422.00 | 3.22% |
| 2025-02-07 | 14.90 | 16.10 | 1.13 | 7.55% | 14.79 | 16.47 | 1135510 | 182281.08 | 4.21% |
| 2025-02-06 | 14.72 | 14.97 | 0.17 | 1.15% | 14.66 | 15.09 | 468939 | 69928.30 | 1.74% |
| 2025-02-05 | 15.00 | 14.80 | -0.19 | -1.27% | 14.72 | 15.03 | 327996 | 48793.68 | 1.21% |
| 2025-01-27 | 15.80 | 14.99 | -0.84 | -5.31% | 14.99 | 15.88 | 495745 | 75771.76 | 1.84% |
| 2025-01-24 | 15.53 | 15.83 | -0.53 | -3.24% | 15.36 | 16.37 | 874550 | 138301.56 | 3.24% |
| 2025-01-23 | 15.98 | 16.36 | 1.49 | 10.02% | 15.28 | 16.36 | 1137925 | 182838.28 | 4.21% |
| 2025-01-22 | 14.46 | 14.87 | 0.23 | 1.57% | 14.39 | 14.93 | 419678 | 61761.12 | 1.55% |
| 2025-01-21 | 14.38 | 14.64 | 0.36 | 2.52% | 14.18 | 14.65 | 288583 | 41635.89 | 1.07% |
| 2025-01-20 | 14.37 | 14.28 | 0.11 | 0.78% | 14.12 | 14.44 | 218590 | 31243.36 | 0.81% |
| 2025-01-17 | 13.91 | 14.17 | 0.21 | 1.50% | 13.87 | 14.35 | 261624 | 36994.54 | 0.97% |
| 2025-01-16 | 14.09 | 13.96 | -0.04 | -0.29% | 13.80 | 14.28 | 196903 | 27615.36 | 0.73% |
| 2025-01-15 | 14.01 | 14.00 | -0.09 | -0.64% | 13.90 | 14.14 | 199906 | 27972.01 | 0.74% |
| 2025-01-14 | 13.37 | 14.09 | 0.80 | 6.02% | 13.29 | 14.18 | 362051 | 50225.97 | 1.34% |
| 2025-01-13 | 13.08 | 13.29 | -0.09 | -0.67% | 12.93 | 13.38 | 179260 | 23637.60 | 0.66% |
| 2025-01-10 | 13.81 | 13.38 | -0.47 | -3.39% | 13.38 | 13.96 | 217453 | 29785.85 | 0.81% |
| 2025-01-09 | 13.65 | 13.85 | 0.12 | 0.87% | 13.64 | 14.00 | 228223 | 31597.81 | 0.85% |
| 2025-01-08 | 13.70 | 13.73 | -0.16 | -1.15% | 13.29 | 14.03 | 301911 | 41145.70 | 1.12% |
| 2025-01-07 | 13.84 | 13.89 | 0.16 | 1.17% | 13.64 | 13.95 | 239991 | 33064.30 | 0.89% |
| 2025-01-06 | 13.76 | 13.73 | -0.17 | -1.22% | 13.61 | 14.16 | 273898 | 37966.82 | 1.01% |
| 2025-01-03 | 14.63 | 13.90 | -0.80 | -5.44% | 13.82 | 14.83 | 300140 | 42495.59 | 1.11% |
| 2025-01-02 | 15.23 | 14.70 | -0.63 | -4.11% | 14.48 | 15.29 | 329003 | 48870.91 | 1.22% |
| 2024-12-31 | 16.40 | 15.33 | -1.11 | -6.75% | 15.30 | 16.43 | 515717 | 81255.93 | 1.91% |
| 2024-12-30 | 16.30 | 16.44 | -0.04 | -0.24% | 16.15 | 16.60 | 405775 | 66335.09 | 1.50% |
| 2024-12-27 | 16.42 | 16.48 | 0.07 | 0.43% | 16.20 | 17.18 | 702932 | 116676.91 | 2.60% |
| 2024-12-26 | 16.59 | 16.41 | -0.74 | -4.31% | 16.09 | 16.91 | 822633 | 135808.39 | 3.05% |
| 2024-12-25 | 18.36 | 17.15 | -1.90 | -9.97% | 17.15 | 18.40 | 939592 | 165868.42 | 3.48% |
| 2024-12-24 | 17.95 | 19.05 | 1.73 | 9.99% | 17.51 | 19.05 | 1282138 | 238836.05 | 4.75% |
| 2024-12-23 | 16.40 | 17.32 | 0.91 | 5.55% | 16.40 | 18.05 | 1064810 | 187223.34 | 3.94% |
| 2024-12-20 | 16.41 | 16.41 | -0.29 | -1.74% | 16.32 | 17.20 | 711602 | 119088.20 | 2.64% |
| 2024-12-19 | 15.65 | 16.70 | 0.59 | 3.66% | 15.65 | 17.50 | 910956 | 152545.95 | 3.37% |
| 2024-12-18 | 15.70 | 16.11 | 0.20 | 1.26% | 15.32 | 16.45 | 647976 | 102613.58 | 2.40% |
| 2024-12-17 | 14.94 | 15.91 | 0.88 | 5.85% | 14.90 | 16.53 | 761166 | 120574.28 | 2.82% |
| 2024-12-16 | 15.27 | 15.03 | -0.36 | -2.34% | 14.92 | 15.35 | 179396 | 27059.23 | 0.66% |
| 2024-12-13 | 15.46 | 15.39 | -0.30 | -1.91% | 15.32 | 15.65 | 272782 | 42160.26 | 1.01% |
| 2024-12-12 | 15.55 | 15.69 | 0.24 | 1.55% | 15.42 | 15.96 | 321373 | 50285.77 | 1.19% |
| 2024-12-11 | 15.58 | 15.45 | -0.27 | -1.72% | 15.41 | 15.81 | 281851 | 43775.50 | 1.04% |
| 2024-12-10 | 16.45 | 15.72 | 0.05 | 0.32% | 15.69 | 16.56 | 643124 | 103027.91 | 2.38% |
| 2024-12-09 | 15.40 | 15.67 | -0.35 | -2.18% | 15.39 | 15.90 | 589199 | 91953.62 | 2.18% |
| 2024-12-06 | 15.22 | 16.02 | 0.85 | 5.60% | 15.18 | 16.69 | 1039764 | 168426.58 | 3.85% |
| 2024-12-05 | 14.66 | 15.17 | 0.57 | 3.90% | 14.61 | 15.33 | 377176 | 56798.70 | 1.40% |
华林证券(002945)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。
