| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.54 | 4.34 | -0.18 | -3.98% | 4.33 | 4.56 | 208911 | 9295.66 | 3.86% | 0.00 |
| 2025-05-22 | 4.49 | 4.52 | 0.00 | 0.00% | 4.43 | 4.62 | 203055 | 9228.73 | 3.75% | 0.00 |
| 2025-05-21 | 4.58 | 4.52 | -0.06 | -1.31% | 4.47 | 4.60 | 116842 | 5276.84 | 2.16% | 0.00 |
| 2025-05-20 | 4.52 | 4.58 | 0.09 | 2.00% | 4.46 | 4.60 | 168261 | 7660.17 | 3.11% | 0.00 |
| 2025-05-19 | 4.42 | 4.49 | 0.11 | 2.51% | 4.36 | 4.54 | 149483 | 6666.00 | 2.76% | 0.00 |
| 2025-05-16 | 4.39 | 4.38 | -0.01 | -0.23% | 4.32 | 4.43 | 120221 | 5292.51 | 2.22% | 0.00 |
| 2025-05-15 | 4.45 | 4.39 | -0.08 | -1.79% | 4.36 | 4.47 | 117876 | 5176.46 | 2.18% | 0.00 |
| 2025-05-14 | 4.44 | 4.47 | 0.02 | 0.45% | 4.40 | 4.51 | 120493 | 5354.01 | 2.22% | 0.00 |
| 2025-05-13 | 4.56 | 4.45 | -0.06 | -1.33% | 4.43 | 4.56 | 128482 | 5768.25 | 2.37% | 0.00 |
| 2025-05-12 | 4.51 | 4.51 | 0.05 | 1.12% | 4.47 | 4.55 | 127102 | 5724.05 | 2.35% | 0.00 |
| 2025-05-09 | 4.57 | 4.46 | -0.11 | -2.41% | 4.41 | 4.58 | 149952 | 6686.93 | 2.77% | 0.00 |
| 2025-05-08 | 4.45 | 4.57 | 0.12 | 2.70% | 4.44 | 4.57 | 144176 | 6517.63 | 2.66% | 0.00 |
| 2025-05-07 | 4.51 | 4.45 | 0.00 | 0.00% | 4.40 | 4.55 | 170596 | 7613.72 | 3.15% | 0.00 |
| 2025-05-06 | 4.34 | 4.45 | 0.15 | 3.49% | 4.33 | 4.48 | 167930 | 7441.55 | 3.10% | 0.00 |
| 2025-04-30 | 4.20 | 4.30 | 0.10 | 2.38% | 4.20 | 4.33 | 170322 | 7308.84 | 3.14% | 0.00 |
| 2025-04-29 | 4.11 | 4.20 | 0.08 | 1.94% | 4.05 | 4.22 | 156181 | 6526.48 | 2.88% | 0.00 |
| 2025-04-28 | 4.13 | 4.12 | -0.02 | -0.48% | 4.04 | 4.18 | 171005 | 7034.34 | 3.16% | 0.00 |
| 2025-04-25 | 4.25 | 4.14 | 0.06 | 1.47% | 4.12 | 4.30 | 176632 | 7384.81 | 3.26% | 0.00 |
| 2025-04-24 | 4.18 | 4.08 | -0.10 | -2.39% | 4.06 | 4.18 | 136120 | 5593.11 | 2.51% | 0.00 |
| 2025-04-23 | 4.16 | 4.18 | 0.05 | 1.21% | 4.15 | 4.23 | 119764 | 5021.27 | 2.21% | 0.00 |
| 2025-04-22 | 4.19 | 4.13 | -0.06 | -1.43% | 4.10 | 4.23 | 146593 | 6077.12 | 2.71% | 0.00 |
| 2025-04-21 | 4.04 | 4.19 | 0.14 | 3.46% | 4.00 | 4.20 | 145600 | 6021.81 | 2.69% | 0.00 |
| 2025-04-18 | 4.09 | 4.05 | -0.06 | -1.46% | 4.01 | 4.12 | 143404 | 5822.37 | 2.65% | 0.00 |
| 2025-04-17 | 4.07 | 4.11 | 0.05 | 1.23% | 4.02 | 4.17 | 143218 | 5905.23 | 2.64% | 0.00 |
| 2025-04-16 | 4.14 | 4.06 | -0.10 | -2.40% | 3.95 | 4.15 | 140133 | 5676.95 | 2.59% | 0.00 |
| 2025-04-15 | 4.16 | 4.16 | 0.01 | 0.24% | 4.10 | 4.20 | 146033 | 6044.88 | 2.70% | 0.00 |
| 2025-04-14 | 4.12 | 4.15 | 0.07 | 1.72% | 4.12 | 4.26 | 193005 | 8063.54 | 3.56% | 0.00 |
| 2025-04-11 | 3.99 | 4.08 | 0.04 | 0.99% | 3.95 | 4.11 | 169607 | 6888.27 | 3.13% | 0.00 |
| 2025-04-10 | 4.02 | 4.04 | 0.11 | 2.80% | 4.02 | 4.13 | 197994 | 8058.35 | 3.65% | 0.00 |
| 2025-04-09 | 3.78 | 3.93 | 0.14 | 3.69% | 3.43 | 3.99 | 281152 | 10535.39 | 5.19% | 0.00 |
| 2025-04-08 | 3.74 | 3.79 | 0.12 | 3.27% | 3.67 | 3.93 | 207463 | 7853.15 | 3.83% | 2.00 |
| 2025-04-07 | 4.29 | 3.67 | -0.83 | -18.44% | 3.60 | 4.29 | 263167 | 10191.88 | 4.86% | 0.00 |
| 2025-04-03 | 4.49 | 4.50 | -0.03 | -0.66% | 4.46 | 4.59 | 115396 | 5212.39 | 2.13% | 0.00 |
| 2025-04-02 | 4.51 | 4.53 | -0.01 | -0.22% | 4.50 | 4.60 | 95909 | 4369.15 | 1.77% | 0.00 |
| 2025-04-01 | 4.51 | 4.54 | 0.05 | 1.11% | 4.51 | 4.65 | 143279 | 6550.97 | 2.64% | 0.00 |
| 2025-03-31 | 4.44 | 4.49 | 0.05 | 1.13% | 4.35 | 4.52 | 155990 | 6920.67 | 2.88% | 0.00 |
| 2025-03-28 | 4.55 | 4.44 | -0.12 | -2.63% | 4.44 | 4.61 | 138388 | 6233.67 | 2.55% | 0.00 |
| 2025-03-27 | 4.59 | 4.56 | -0.03 | -0.65% | 4.47 | 4.64 | 138859 | 6339.81 | 2.56% | 0.00 |
| 2025-03-26 | 4.56 | 4.59 | 0.01 | 0.22% | 4.56 | 4.66 | 130980 | 6049.84 | 2.42% | 0.00 |
| 2025-03-25 | 4.55 | 4.58 | 0.03 | 0.66% | 4.45 | 4.64 | 197605 | 9030.78 | 3.65% | 0.00 |
| 2025-03-24 | 4.81 | 4.55 | -0.26 | -5.41% | 4.44 | 4.85 | 284984 | 13155.84 | 5.26% | 1.00 |
| 2025-03-21 | 4.98 | 4.81 | -0.17 | -3.41% | 4.81 | 4.98 | 214787 | 10448.25 | 3.96% | 0.00 |
| 2025-03-20 | 4.99 | 4.98 | -0.06 | -1.19% | 4.95 | 5.07 | 220998 | 11059.28 | 4.08% | 0.00 |
| 2025-03-19 | 5.09 | 5.04 | -0.04 | -0.79% | 5.01 | 5.09 | 163541 | 8240.52 | 3.02% | 0.00 |
| 2025-03-18 | 5.11 | 5.08 | 0.00 | 0.00% | 5.04 | 5.17 | 197211 | 10055.25 | 3.64% | 0.00 |
| 2025-03-17 | 5.10 | 5.08 | -0.04 | -0.78% | 5.02 | 5.18 | 201108 | 10237.57 | 3.71% | 0.00 |
| 2025-03-14 | 5.11 | 5.12 | 0.02 | 0.39% | 4.99 | 5.16 | 236299 | 11983.44 | 4.36% | 0.00 |
| 2025-03-13 | 5.29 | 5.10 | -0.24 | -4.49% | 5.00 | 5.33 | 365178 | 18707.44 | 6.74% | 0.00 |
| 2025-03-12 | 5.39 | 5.34 | 0.00 | 0.00% | 5.26 | 5.44 | 364619 | 19476.86 | 6.73% | 0.00 |
| 2025-03-11 | 5.21 | 5.34 | -0.03 | -0.56% | 5.19 | 5.40 | 355692 | 18879.32 | 6.56% | 0.00 |
| 2025-03-10 | 5.40 | 5.37 | 0.03 | 0.56% | 5.31 | 5.60 | 484201 | 26205.12 | 8.94% | 0.00 |
| 2025-03-07 | 5.26 | 5.34 | 0.08 | 1.52% | 5.26 | 5.57 | 712881 | 38494.78 | 13.16% | 0.00 |
| 2025-03-06 | 5.06 | 5.26 | 0.20 | 3.95% | 5.06 | 5.30 | 501562 | 26081.00 | 9.26% | 0.00 |
| 2025-03-05 | 5.02 | 5.06 | -0.01 | -0.20% | 4.93 | 5.07 | 247325 | 12388.03 | 4.56% | 50.00 |
| 2025-03-04 | 4.94 | 5.07 | 0.09 | 1.81% | 4.87 | 5.10 | 261391 | 13157.32 | 4.82% | 0.00 |
| 2025-03-03 | 4.98 | 4.98 | 0.03 | 0.61% | 4.85 | 5.03 | 344393 | 17109.56 | 6.36% | 0.00 |
| 2025-02-28 | 5.15 | 4.95 | -0.30 | -5.71% | 4.88 | 5.16 | 431939 | 21590.02 | 7.97% | 551.00 |
| 2025-02-27 | 5.37 | 5.25 | -0.19 | -3.49% | 5.09 | 5.39 | 593922 | 31011.51 | 10.96% | 6.00 |
| 2025-02-26 | 5.35 | 5.44 | 0.10 | 1.87% | 5.26 | 5.48 | 746631 | 40124.85 | 13.78% | 35.00 |
| 2025-02-25 | 5.53 | 5.34 | -0.49 | -8.40% | 5.30 | 5.63 | 1193281 | 64731.73 | 22.02% | 1.00 |
| 2025-02-24 | 4.87 | 5.83 | 0.97 | 19.96% | 4.80 | 5.83 | 735689 | 41276.47 | 13.58% | 0.00 |
| 2025-02-21 | 4.83 | 4.86 | 0.02 | 0.41% | 4.74 | 4.93 | 371454 | 17987.11 | 6.86% | 20.00 |
| 2025-02-20 | 4.82 | 4.84 | 0.03 | 0.62% | 4.75 | 4.94 | 351368 | 17017.17 | 6.48% | 0.00 |
| 2025-02-19 | 4.72 | 4.81 | 0.02 | 0.42% | 4.64 | 4.84 | 406682 | 19460.71 | 7.51% | 0.00 |
| 2025-02-18 | 4.79 | 4.79 | -0.05 | -1.03% | 4.68 | 5.14 | 597936 | 29176.82 | 11.04% | 0.00 |
| 2025-02-17 | 5.20 | 4.84 | -0.20 | -3.97% | 4.80 | 5.20 | 758241 | 37551.79 | 13.99% | 5.00 |
| 2025-02-14 | 4.62 | 5.04 | 0.36 | 7.69% | 4.52 | 5.04 | 830985 | 40182.05 | 15.34% | 0.00 |
| 2025-02-13 | 4.45 | 4.68 | 0.22 | 4.93% | 4.42 | 4.99 | 712167 | 33814.19 | 13.14% | 64.00 |
| 2025-02-12 | 4.40 | 4.46 | 0.04 | 0.90% | 4.39 | 4.49 | 224828 | 9998.10 | 4.15% | 0.00 |
| 2025-02-11 | 4.50 | 4.42 | -0.12 | -2.64% | 4.37 | 4.50 | 338798 | 14958.10 | 6.25% | 0.00 |
| 2025-02-10 | 4.18 | 4.54 | 0.38 | 9.13% | 4.16 | 4.57 | 470678 | 20760.78 | 8.69% | 4.00 |
| 2025-02-07 | 4.10 | 4.16 | 0.05 | 1.22% | 4.08 | 4.21 | 199873 | 8294.60 | 3.69% | 0.00 |
| 2025-02-06 | 4.08 | 4.11 | 0.03 | 0.74% | 4.00 | 4.13 | 179210 | 7291.00 | 3.31% | 10.00 |
| 2025-02-05 | 3.92 | 4.08 | 0.23 | 5.97% | 3.88 | 4.09 | 217294 | 8741.54 | 4.01% | 0.00 |
| 2025-01-27 | 3.96 | 3.85 | -0.06 | -1.53% | 3.83 | 3.99 | 124956 | 4868.11 | 2.31% | 0.00 |
| 2025-01-24 | 3.77 | 3.91 | 0.12 | 3.17% | 3.77 | 3.92 | 135976 | 5239.58 | 2.51% | 0.00 |
| 2025-01-23 | 3.79 | 3.79 | 0.05 | 1.34% | 3.76 | 3.91 | 163112 | 6282.42 | 3.01% | 0.00 |
| 2025-01-22 | 3.75 | 3.74 | -0.05 | -1.32% | 3.67 | 3.78 | 126023 | 4699.51 | 2.33% | 0.00 |
| 2025-01-21 | 3.93 | 3.79 | -0.07 | -1.81% | 3.74 | 3.93 | 136315 | 5184.80 | 2.52% | 0.00 |
| 2025-01-20 | 3.87 | 3.86 | 0.01 | 0.26% | 3.78 | 3.95 | 188248 | 7307.13 | 3.47% | 0.00 |
华平股份(300074)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。
