| 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 | 15.18 | 15.06 | -0.07 | -0.46% | 15.00 | 15.23 | 110283 | 16659.80 | 0.41% |
| 2025-07-31 | 15.28 | 15.13 | -0.26 | -1.69% | 15.03 | 15.46 | 199618 | 30423.71 | 0.74% |
| 2025-07-30 | 15.60 | 15.39 | -0.21 | -1.35% | 15.26 | 15.93 | 283378 | 44068.45 | 1.05% |
| 2025-07-29 | 15.41 | 15.60 | 0.10 | 0.65% | 15.22 | 15.60 | 210961 | 32487.45 | 0.78% |
| 2025-07-28 | 15.52 | 15.50 | 0.01 | 0.06% | 15.32 | 15.68 | 205024 | 31840.29 | 0.76% |
| 2025-07-25 | 15.54 | 15.49 | -0.17 | -1.09% | 15.46 | 15.76 | 275409 | 42885.42 | 1.02% |
| 2025-07-24 | 15.11 | 15.66 | 0.35 | 2.29% | 15.11 | 15.74 | 427163 | 66265.05 | 1.58% |
| 2025-07-23 | 15.41 | 15.31 | -0.11 | -0.71% | 15.31 | 15.87 | 583252 | 90542.36 | 2.16% |
| 2025-07-22 | 15.40 | 15.42 | -0.46 | -2.90% | 15.01 | 15.54 | 770498 | 117422.91 | 2.85% |
| 2025-07-21 | 15.03 | 15.88 | 1.04 | 7.01% | 15.01 | 16.32 | 981914 | 157472.59 | 3.64% |
| 2025-07-18 | 14.90 | 14.84 | -0.05 | -0.34% | 14.79 | 14.95 | 69325 | 10301.28 | 0.26% |
| 2025-07-17 | 14.80 | 14.89 | 0.07 | 0.47% | 14.77 | 14.93 | 80438 | 11944.00 | 0.30% |
| 2025-07-16 | 14.85 | 14.82 | -0.07 | -0.47% | 14.72 | 14.98 | 91860 | 13608.31 | 0.34% |
| 2025-07-15 | 14.92 | 14.89 | -0.05 | -0.33% | 14.78 | 15.03 | 133940 | 19950.57 | 0.50% |
| 2025-07-14 | 15.18 | 14.94 | -0.10 | -0.66% | 14.86 | 15.20 | 187488 | 28099.19 | 0.69% |
| 2025-07-11 | 14.79 | 15.04 | 0.32 | 2.17% | 14.60 | 15.27 | 352308 | 52958.99 | 1.30% |
| 2025-07-10 | 14.32 | 14.72 | 0.40 | 2.79% | 14.29 | 15.00 | 266255 | 39056.58 | 0.99% |
| 2025-07-09 | 14.44 | 14.32 | -0.06 | -0.42% | 14.30 | 14.51 | 108359 | 15609.31 | 0.40% |
| 2025-07-08 | 14.20 | 14.38 | 0.14 | 0.98% | 14.18 | 14.40 | 102525 | 14696.88 | 0.38% |
| 2025-07-07 | 14.15 | 14.24 | 0.08 | 0.56% | 14.10 | 14.33 | 71269 | 10164.70 | 0.26% |
| 2025-07-04 | 14.19 | 14.16 | -0.06 | -0.42% | 14.06 | 14.39 | 110068 | 15666.23 | 0.41% |
| 2025-07-03 | 14.19 | 14.22 | 0.03 | 0.21% | 14.15 | 14.28 | 81332 | 11556.85 | 0.30% |
| 2025-07-02 | 14.27 | 14.19 | -0.08 | -0.56% | 14.13 | 14.30 | 73929 | 10494.57 | 0.27% |
| 2025-07-01 | 14.45 | 14.27 | -0.10 | -0.70% | 14.19 | 14.48 | 95366 | 13599.12 | 0.35% |
| 2025-06-30 | 14.40 | 14.37 | -0.05 | -0.35% | 14.25 | 14.51 | 106062 | 15231.53 | 0.39% |
| 2025-06-27 | 14.46 | 14.42 | -0.04 | -0.28% | 14.39 | 14.83 | 182466 | 26606.12 | 0.68% |
| 2025-06-26 | 14.78 | 14.46 | -0.22 | -1.50% | 14.41 | 14.81 | 224536 | 32687.09 | 0.83% |
| 2025-06-25 | 14.14 | 14.68 | 0.60 | 4.26% | 14.05 | 14.78 | 359892 | 52143.50 | 1.33% |
| 2025-06-24 | 13.73 | 14.08 | 0.38 | 2.77% | 13.72 | 14.18 | 161951 | 22762.75 | 0.60% |
| 2025-06-23 | 13.44 | 13.70 | 0.13 | 0.96% | 13.40 | 13.74 | 49354 | 6725.99 | 0.18% |
| 2025-06-20 | 13.73 | 13.57 | -0.17 | -1.24% | 13.57 | 13.81 | 60310 | 8242.16 | 0.22% |
| 2025-06-19 | 13.86 | 13.74 | -0.19 | -1.36% | 13.69 | 13.98 | 98102 | 13573.28 | 0.36% |
| 2025-06-18 | 14.06 | 13.93 | -0.08 | -0.57% | 13.91 | 14.26 | 147360 | 20726.94 | 0.55% |
| 2025-06-17 | 14.03 | 14.01 | 0.01 | 0.07% | 13.93 | 14.06 | 58779 | 8226.31 | 0.22% |
| 2025-06-16 | 13.75 | 14.00 | 0.17 | 1.23% | 13.75 | 14.02 | 71261 | 9930.63 | 0.26% |
| 2025-06-13 | 13.92 | 13.83 | -0.18 | -1.28% | 13.76 | 13.97 | 81797 | 11322.74 | 0.30% |
| 2025-06-12 | 13.91 | 14.01 | 0.04 | 0.29% | 13.86 | 14.14 | 97656 | 13695.27 | 0.36% |
| 2025-06-11 | 13.80 | 13.97 | 0.17 | 1.23% | 13.80 | 14.10 | 121403 | 16979.47 | 0.45% |
| 2025-06-10 | 13.95 | 13.80 | -0.15 | -1.08% | 13.66 | 13.95 | 83032 | 11483.85 | 0.31% |
| 2025-06-09 | 13.92 | 13.95 | 0.16 | 1.16% | 13.89 | 14.05 | 106258 | 14837.25 | 0.39% |
| 2025-06-06 | 13.93 | 13.79 | -0.11 | -0.79% | 13.78 | 14.02 | 64085 | 8872.08 | 0.24% |
| 2025-06-05 | 13.72 | 13.90 | 0.18 | 1.31% | 13.70 | 13.93 | 107551 | 14856.16 | 0.40% |
| 2025-06-04 | 13.56 | 13.72 | 0.14 | 1.03% | 13.56 | 13.76 | 73712 | 10096.13 | 0.27% |
| 2025-06-03 | 13.43 | 13.58 | 0.05 | 0.37% | 13.41 | 13.69 | 56555 | 7684.72 | 0.21% |
| 2025-05-30 | 13.60 | 13.53 | -0.09 | -0.66% | 13.48 | 13.60 | 47515 | 6432.78 | 0.18% |
| 2025-05-29 | 13.39 | 13.62 | 0.24 | 1.79% | 13.38 | 13.63 | 72554 | 9832.68 | 0.27% |
| 2025-05-28 | 13.46 | 13.38 | -0.06 | -0.45% | 13.33 | 13.52 | 42057 | 5638.03 | 0.16% |
| 2025-05-27 | 13.51 | 13.44 | -0.07 | -0.52% | 13.40 | 13.51 | 41990 | 5642.46 | 0.16% |
| 2025-05-26 | 13.40 | 13.51 | 0.09 | 0.67% | 13.38 | 13.53 | 46895 | 6309.06 | 0.17% |
| 2025-05-23 | 13.75 | 13.42 | -0.31 | -2.26% | 13.41 | 13.78 | 100026 | 13585.64 | 0.37% |
| 2025-05-22 | 13.80 | 13.73 | -0.11 | -0.79% | 13.71 | 13.86 | 48216 | 6639.18 | 0.18% |
| 2025-05-21 | 13.83 | 13.84 | -0.04 | -0.29% | 13.83 | 13.94 | 51425 | 7127.52 | 0.19% |
| 2025-05-20 | 13.83 | 13.88 | 0.05 | 0.36% | 13.79 | 13.94 | 66009 | 9146.86 | 0.24% |
| 2025-05-19 | 13.80 | 13.83 | 0.01 | 0.07% | 13.66 | 13.87 | 65015 | 8949.91 | 0.24% |
| 2025-05-16 | 13.90 | 13.82 | -0.13 | -0.93% | 13.81 | 13.98 | 86959 | 12051.07 | 0.32% |
| 2025-05-15 | 14.26 | 13.95 | -0.44 | -3.06% | 13.95 | 14.35 | 142189 | 20082.00 | 0.53% |
| 2025-05-14 | 14.03 | 14.43 | 0.40 | 2.85% | 13.92 | 14.74 | 296053 | 42438.98 | 1.10% |
| 2025-05-13 | 14.31 | 14.03 | -0.14 | -0.99% | 14.03 | 14.31 | 94654 | 13358.00 | 0.35% |
| 2025-05-12 | 13.94 | 14.17 | 0.33 | 2.38% | 13.87 | 14.18 | 133689 | 18774.30 | 0.50% |
| 2025-05-09 | 14.08 | 13.84 | -0.24 | -1.70% | 13.75 | 14.10 | 88319 | 12250.02 | 0.33% |
| 2025-05-08 | 13.96 | 14.08 | 0.11 | 0.79% | 13.90 | 14.18 | 133547 | 18798.39 | 0.49% |
| 2025-05-07 | 14.50 | 13.97 | -0.02 | -0.14% | 13.91 | 14.67 | 219863 | 31264.23 | 0.81% |
| 2025-05-06 | 13.96 | 13.99 | 0.18 | 1.30% | 13.83 | 14.01 | 126838 | 17684.45 | 0.47% |
| 2025-04-30 | 13.65 | 13.81 | 0.20 | 1.47% | 13.63 | 13.85 | 103544 | 14265.01 | 0.38% |
| 2025-04-29 | 13.65 | 13.61 | 0.01 | 0.07% | 13.55 | 13.70 | 62774 | 8542.79 | 0.23% |
| 2025-04-28 | 13.75 | 13.60 | -0.15 | -1.09% | 13.54 | 13.78 | 68322 | 9305.91 | 0.25% |
| 2025-04-25 | 13.76 | 13.75 | 0.06 | 0.44% | 13.68 | 13.81 | 86013 | 11824.66 | 0.32% |
| 2025-04-24 | 13.78 | 13.69 | -0.14 | -1.01% | 13.61 | 13.86 | 97927 | 13448.73 | 0.36% |
| 2025-04-23 | 13.90 | 13.83 | 0.01 | 0.07% | 13.75 | 13.96 | 100229 | 13870.93 | 0.37% |
| 2025-04-22 | 13.81 | 13.82 | -0.09 | -0.65% | 13.81 | 13.96 | 108741 | 15085.02 | 0.40% |
| 2025-04-21 | 13.70 | 13.91 | 0.07 | 0.51% | 13.67 | 14.03 | 154894 | 21495.90 | 0.57% |
| 2025-04-18 | 13.65 | 13.84 | 0.30 | 2.22% | 13.55 | 14.15 | 244008 | 33779.00 | 0.90% |
| 2025-04-17 | 13.49 | 13.54 | -0.03 | -0.22% | 13.43 | 13.66 | 69619 | 9455.90 | 0.26% |
| 2025-04-16 | 13.65 | 13.57 | -0.13 | -0.95% | 13.38 | 13.68 | 90063 | 12180.33 | 0.33% |
| 2025-04-15 | 13.73 | 13.70 | -0.07 | -0.51% | 13.62 | 13.74 | 81976 | 11205.77 | 0.30% |
| 2025-04-14 | 13.76 | 13.77 | 0.05 | 0.36% | 13.68 | 13.83 | 132089 | 18157.10 | 0.49% |
| 2025-04-11 | 13.44 | 13.72 | 0.14 | 1.03% | 13.43 | 13.84 | 153288 | 20967.56 | 0.57% |
| 2025-04-10 | 13.58 | 13.58 | 0.15 | 1.12% | 13.40 | 13.87 | 218754 | 29877.12 | 0.81% |
| 2025-04-09 | 12.97 | 13.43 | 0.15 | 1.13% | 12.79 | 13.58 | 248125 | 32966.15 | 0.92% |
| 2025-04-08 | 13.15 | 13.28 | 0.39 | 3.03% | 13.07 | 13.65 | 252018 | 33596.58 | 0.93% |
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。
