| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.63 | 14.70 | 0.09 | 0.62% | 14.54 | 14.76 | 41536 | 6096.66 | 0.15% |
| 2025-12-11 | 14.84 | 14.61 | -0.23 | -1.55% | 14.58 | 14.87 | 49479 | 7273.69 | 0.18% |
| 2025-12-10 | 14.60 | 14.84 | 0.18 | 1.23% | 14.57 | 14.87 | 57895 | 8548.89 | 0.21% |
| 2025-12-09 | 14.80 | 14.66 | -0.20 | -1.35% | 14.65 | 14.83 | 56167 | 8276.49 | 0.21% |
| 2025-12-08 | 15.00 | 14.86 | 0.01 | 0.07% | 14.85 | 15.15 | 129119 | 19375.61 | 0.48% |
| 2025-12-05 | 14.61 | 14.85 | 0.25 | 1.71% | 14.53 | 14.95 | 101420 | 15016.72 | 0.38% |
| 2025-12-04 | 14.54 | 14.60 | 0.03 | 0.21% | 14.46 | 14.66 | 45193 | 6591.33 | 0.17% |
| 2025-12-03 | 14.73 | 14.57 | -0.15 | -1.02% | 14.49 | 14.78 | 62234 | 9074.45 | 0.23% |
| 2025-12-02 | 14.95 | 14.72 | -0.23 | -1.54% | 14.71 | 14.97 | 47950 | 7094.04 | 0.18% |
| 2025-12-01 | 14.82 | 14.95 | 0.10 | 0.67% | 14.79 | 14.95 | 53230 | 7937.41 | 0.20% |
| 2025-11-28 | 14.74 | 14.85 | 0.10 | 0.68% | 14.63 | 14.85 | 45223 | 6673.18 | 0.17% |
| 2025-11-27 | 14.79 | 14.75 | -0.02 | -0.14% | 14.74 | 14.88 | 37575 | 5562.96 | 0.14% |
| 2025-11-26 | 14.86 | 14.77 | -0.12 | -0.81% | 14.76 | 14.92 | 48894 | 7256.08 | 0.18% |
| 2025-11-25 | 14.95 | 14.89 | 0.00 | 0.00% | 14.83 | 14.98 | 64260 | 9580.93 | 0.24% |
| 2025-11-24 | 14.90 | 14.89 | 0.05 | 0.34% | 14.70 | 14.97 | 51075 | 7587.07 | 0.19% |
| 2025-11-21 | 15.00 | 14.84 | -0.31 | -2.05% | 14.80 | 15.17 | 113529 | 17003.77 | 0.42% |
| 2025-11-20 | 15.60 | 15.15 | -0.09 | -0.59% | 15.13 | 15.68 | 100416 | 15454.22 | 0.37% |
| 2025-11-19 | 15.35 | 15.24 | -0.11 | -0.72% | 15.20 | 15.42 | 49665 | 7589.85 | 0.18% |
| 2025-11-18 | 15.35 | 15.35 | 0.02 | 0.13% | 15.29 | 15.43 | 64800 | 9950.68 | 0.24% |
| 2025-11-17 | 15.30 | 15.33 | 0.03 | 0.20% | 15.19 | 15.34 | 54495 | 8314.59 | 0.20% |
| 2025-11-14 | 15.38 | 15.30 | -0.16 | -1.03% | 15.30 | 15.46 | 52731 | 8109.40 | 0.20% |
| 2025-11-13 | 15.32 | 15.46 | 0.10 | 0.65% | 15.31 | 15.48 | 55283 | 8516.36 | 0.20% |
| 2025-11-12 | 15.47 | 15.36 | -0.13 | -0.84% | 15.28 | 15.52 | 74010 | 11373.83 | 0.27% |
| 2025-11-11 | 15.55 | 15.49 | -0.10 | -0.64% | 15.46 | 15.61 | 76888 | 11924.64 | 0.28% |
| 2025-11-10 | 15.46 | 15.59 | 0.12 | 0.78% | 15.44 | 15.63 | 65919 | 10245.83 | 0.24% |
| 2025-11-07 | 15.68 | 15.47 | -0.23 | -1.46% | 15.47 | 15.68 | 90825 | 14105.51 | 0.34% |
| 2025-11-06 | 15.67 | 15.70 | 0.04 | 0.26% | 15.61 | 15.80 | 87990 | 13821.51 | 0.33% |
| 2025-11-05 | 15.56 | 15.66 | 0.03 | 0.19% | 15.52 | 15.69 | 75075 | 11721.56 | 0.28% |
| 2025-11-04 | 15.79 | 15.63 | -0.19 | -1.20% | 15.60 | 15.81 | 94767 | 14836.83 | 0.35% |
| 2025-11-03 | 15.76 | 15.82 | 0.01 | 0.06% | 15.60 | 15.89 | 117900 | 18576.92 | 0.44% |
| 2025-10-31 | 16.33 | 15.81 | -0.63 | -3.83% | 15.81 | 16.40 | 282315 | 45045.08 | 1.05% |
| 2025-10-30 | 16.91 | 16.44 | -0.54 | -3.18% | 16.43 | 16.93 | 166010 | 27631.68 | 0.61% |
| 2025-10-29 | 16.70 | 16.98 | 0.21 | 1.25% | 16.67 | 17.10 | 171733 | 29085.10 | 0.64% |
| 2025-10-28 | 16.70 | 16.77 | 0.01 | 0.06% | 16.63 | 16.98 | 129665 | 21810.34 | 0.48% |
| 2025-10-27 | 16.80 | 16.76 | 0.08 | 0.48% | 16.60 | 16.87 | 171415 | 28706.94 | 0.63% |
| 2025-10-24 | 16.35 | 16.68 | 0.32 | 1.96% | 16.28 | 16.71 | 157950 | 26125.97 | 0.59% |
| 2025-10-23 | 16.30 | 16.36 | 0.06 | 0.37% | 16.00 | 16.37 | 119341 | 19291.33 | 0.44% |
| 2025-10-22 | 16.46 | 16.30 | -0.25 | -1.51% | 16.26 | 16.54 | 109853 | 17949.57 | 0.41% |
| 2025-10-21 | 16.43 | 16.55 | 0.12 | 0.73% | 16.43 | 16.99 | 182895 | 30411.59 | 0.68% |
| 2025-10-20 | 16.66 | 16.43 | -0.03 | -0.18% | 16.35 | 16.73 | 133097 | 21977.31 | 0.49% |
| 2025-10-17 | 17.03 | 16.46 | -0.52 | -3.06% | 16.44 | 17.11 | 174288 | 29209.47 | 0.65% |
| 2025-10-16 | 16.90 | 16.98 | -0.04 | -0.24% | 16.86 | 17.32 | 212471 | 36240.32 | 0.79% |
| 2025-10-15 | 17.15 | 17.02 | -0.14 | -0.82% | 16.53 | 17.35 | 325580 | 55078.50 | 1.21% |
| 2025-10-14 | 17.59 | 17.16 | -0.46 | -2.61% | 17.08 | 17.80 | 386723 | 67252.52 | 1.43% |
| 2025-10-13 | 16.40 | 17.62 | 0.79 | 4.69% | 16.31 | 18.37 | 585027 | 102326.88 | 2.17% |
| 2025-10-10 | 16.80 | 16.83 | 0.01 | 0.06% | 16.71 | 17.09 | 184140 | 31103.87 | 0.68% |
| 2025-10-09 | 16.70 | 16.82 | 0.05 | 0.30% | 16.38 | 16.85 | 163110 | 27184.06 | 0.60% |
| 2025-09-30 | 16.72 | 16.77 | -0.03 | -0.18% | 16.58 | 16.91 | 149541 | 25042.20 | 0.55% |
| 2025-09-29 | 16.21 | 16.80 | 0.65 | 4.02% | 16.13 | 16.98 | 243970 | 40578.31 | 0.90% |
| 2025-09-26 | 16.33 | 16.15 | -0.20 | -1.22% | 16.13 | 16.48 | 102612 | 16719.01 | 0.38% |
| 2025-09-25 | 16.38 | 16.35 | -0.02 | -0.12% | 16.30 | 16.54 | 91139 | 14960.29 | 0.34% |
| 2025-09-24 | 16.13 | 16.37 | 0.12 | 0.74% | 16.08 | 16.45 | 113613 | 18547.84 | 0.42% |
| 2025-09-23 | 16.45 | 16.25 | -0.37 | -2.23% | 16.02 | 16.52 | 131879 | 21336.23 | 0.49% |
| 2025-09-22 | 16.38 | 16.62 | 0.24 | 1.47% | 16.30 | 16.62 | 102627 | 16902.34 | 0.38% |
| 2025-09-19 | 16.65 | 16.38 | -0.28 | -1.68% | 16.36 | 16.66 | 118697 | 19563.68 | 0.44% |
| 2025-09-18 | 17.05 | 16.66 | -0.62 | -3.59% | 16.47 | 17.10 | 249006 | 41909.49 | 0.92% |
| 2025-09-17 | 17.10 | 17.28 | 0.13 | 0.76% | 17.00 | 17.39 | 232616 | 40134.19 | 0.86% |
| 2025-09-16 | 17.00 | 17.15 | 0.30 | 1.78% | 16.85 | 17.28 | 238359 | 40674.77 | 0.88% |
| 2025-09-15 | 16.75 | 16.85 | 0.08 | 0.48% | 16.72 | 17.05 | 131330 | 22182.13 | 0.49% |
| 2025-09-12 | 16.95 | 16.77 | -0.22 | -1.29% | 16.71 | 17.03 | 162614 | 27427.57 | 0.60% |
| 2025-09-11 | 16.31 | 16.99 | 0.59 | 3.60% | 16.25 | 17.16 | 293911 | 49474.46 | 1.09% |
| 2025-09-10 | 16.28 | 16.40 | 0.10 | 0.61% | 16.25 | 16.65 | 154891 | 25481.30 | 0.57% |
| 2025-09-09 | 16.38 | 16.30 | -0.15 | -0.91% | 16.17 | 16.49 | 151524 | 24745.70 | 0.56% |
| 2025-09-08 | 16.71 | 16.45 | -0.46 | -2.72% | 16.40 | 16.78 | 200981 | 33250.02 | 0.74% |
| 2025-09-05 | 16.75 | 16.91 | 0.08 | 0.48% | 16.20 | 16.91 | 373926 | 62320.66 | 1.38% |
| 2025-09-04 | 15.95 | 16.83 | 0.92 | 5.78% | 15.95 | 17.38 | 567637 | 94688.87 | 2.10% |
| 2025-09-03 | 16.71 | 15.91 | -0.72 | -4.33% | 15.77 | 16.77 | 213433 | 34568.53 | 0.79% |
| 2025-09-02 | 16.84 | 16.63 | -0.29 | -1.71% | 16.41 | 16.91 | 175332 | 29149.69 | 0.65% |
| 2025-09-01 | 16.94 | 16.92 | 0.04 | 0.24% | 16.77 | 17.04 | 149162 | 25163.41 | 0.55% |
| 2025-08-29 | 17.04 | 16.88 | -0.15 | -0.88% | 16.81 | 17.10 | 168118 | 28509.32 | 0.62% |
| 2025-08-28 | 16.62 | 17.03 | 0.29 | 1.73% | 16.50 | 17.05 | 196410 | 32986.46 | 0.73% |
| 2025-08-27 | 17.20 | 16.74 | -0.49 | -2.84% | 16.71 | 17.39 | 256754 | 44007.74 | 0.95% |
| 2025-08-26 | 17.37 | 17.23 | -0.27 | -1.54% | 17.18 | 17.48 | 237140 | 41087.44 | 0.88% |
| 2025-08-25 | 17.65 | 17.50 | 0.28 | 1.63% | 17.12 | 17.78 | 493387 | 85722.81 | 1.83% |
| 2025-08-22 | 16.75 | 17.22 | 0.38 | 2.26% | 16.67 | 17.29 | 417312 | 71186.61 | 1.55% |
| 2025-08-21 | 17.20 | 16.84 | -0.24 | -1.41% | 16.71 | 17.29 | 259739 | 44076.47 | 0.96% |
| 2025-08-20 | 17.30 | 17.08 | -0.24 | -1.39% | 16.76 | 17.34 | 456668 | 77849.86 | 1.69% |
| 2025-08-19 | 16.63 | 17.32 | 0.41 | 2.42% | 16.50 | 18.29 | 798029 | 139886.64 | 2.96% |
| 2025-08-18 | 16.04 | 16.91 | 0.97 | 6.09% | 15.82 | 17.53 | 852101 | 144276.70 | 3.16% |
| 2025-08-15 | 15.41 | 15.94 | 0.47 | 3.04% | 15.39 | 16.14 | 411669 | 65377.16 | 1.52% |
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。
