| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 5.52 | 5.26 | -0.23 | -4.19% | 5.23 | 5.65 | 291421 | 15821.47 | 5.38% | 0.00 |
| 2025-08-26 | 5.38 | 5.49 | 0.11 | 2.04% | 5.35 | 5.53 | 248564 | 13639.84 | 4.59% | 0.00 |
| 2025-08-25 | 5.49 | 5.38 | -0.05 | -0.92% | 5.34 | 5.49 | 184306 | 9959.15 | 3.40% | 0.00 |
| 2025-08-22 | 5.40 | 5.43 | 0.01 | 0.18% | 5.35 | 5.46 | 161102 | 8711.60 | 2.97% | 0.00 |
| 2025-08-21 | 5.44 | 5.42 | 0.00 | 0.00% | 5.36 | 5.48 | 192355 | 10395.95 | 3.55% | 128.00 |
| 2025-08-20 | 5.37 | 5.42 | 0.04 | 0.74% | 5.29 | 5.43 | 163513 | 8770.33 | 3.02% | 0.00 |
| 2025-08-19 | 5.32 | 5.38 | 0.09 | 1.70% | 5.24 | 5.40 | 199177 | 10655.24 | 3.68% | 0.00 |
| 2025-08-18 | 5.18 | 5.29 | 0.12 | 2.32% | 5.17 | 5.34 | 200520 | 10609.20 | 3.70% | 0.00 |
| 2025-08-15 | 5.14 | 5.17 | 0.04 | 0.78% | 5.13 | 5.20 | 175519 | 9085.11 | 3.24% | 0.00 |
| 2025-08-14 | 5.32 | 5.13 | -0.18 | -3.39% | 5.12 | 5.33 | 220210 | 11473.32 | 4.06% | 0.00 |
| 2025-08-13 | 5.37 | 5.31 | -0.05 | -0.93% | 5.30 | 5.39 | 181948 | 9705.85 | 3.36% | 0.00 |
| 2025-08-12 | 5.39 | 5.36 | -0.03 | -0.56% | 5.29 | 5.41 | 126026 | 6733.51 | 2.33% | 0.00 |
| 2025-08-11 | 5.32 | 5.39 | 0.07 | 1.32% | 5.27 | 5.41 | 156123 | 8372.19 | 2.88% | 0.00 |
| 2025-08-08 | 5.39 | 5.32 | -0.09 | -1.66% | 5.26 | 5.40 | 185289 | 9830.01 | 3.42% | 0.00 |
| 2025-08-07 | 5.44 | 5.41 | -0.05 | -0.92% | 5.37 | 5.49 | 210179 | 11372.72 | 3.88% | 0.00 |
| 2025-08-06 | 5.29 | 5.46 | 0.16 | 3.02% | 5.28 | 5.47 | 258217 | 13948.83 | 4.77% | 0.00 |
| 2025-08-05 | 5.26 | 5.30 | 0.07 | 1.34% | 5.22 | 5.34 | 190684 | 10066.14 | 3.52% | 0.00 |
| 2025-08-04 | 5.19 | 5.23 | 0.03 | 0.58% | 5.09 | 5.24 | 168809 | 8757.94 | 3.12% | 0.00 |
| 2025-08-01 | 5.07 | 5.20 | 0.15 | 2.97% | 5.05 | 5.23 | 303225 | 15685.58 | 5.60% | 0.00 |
| 2025-07-31 | 5.05 | 5.05 | -0.03 | -0.59% | 5.02 | 5.15 | 178851 | 9107.96 | 3.30% | 0.00 |
| 2025-07-30 | 5.15 | 5.08 | -0.07 | -1.36% | 5.00 | 5.16 | 180354 | 9139.72 | 3.33% | 0.00 |
| 2025-07-29 | 5.18 | 5.15 | -0.03 | -0.58% | 5.10 | 5.20 | 129102 | 6631.73 | 2.38% | 0.00 |
| 2025-07-28 | 5.18 | 5.18 | 0.04 | 0.78% | 5.09 | 5.20 | 171298 | 8819.07 | 3.16% | 0.00 |
| 2025-07-25 | 5.10 | 5.14 | 0.04 | 0.78% | 5.03 | 5.15 | 186688 | 9536.35 | 3.45% | 0.00 |
| 2025-07-24 | 5.01 | 5.10 | 0.09 | 1.80% | 4.97 | 5.24 | 182649 | 9305.23 | 3.37% | 72.00 |
| 2025-07-23 | 5.03 | 5.01 | -0.05 | -0.99% | 4.98 | 5.07 | 156765 | 7881.34 | 2.89% | 0.00 |
| 2025-07-22 | 5.14 | 5.06 | -0.06 | -1.17% | 5.02 | 5.16 | 178537 | 9047.75 | 3.29% | 0.00 |
| 2025-07-21 | 5.10 | 5.12 | 0.01 | 0.20% | 5.05 | 5.16 | 135293 | 6920.70 | 2.50% | 0.00 |
| 2025-07-18 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.15 | 197384 | 10049.11 | 3.64% | 0.00 |
| 2025-07-17 | 5.00 | 5.06 | 0.06 | 1.20% | 4.95 | 5.07 | 158419 | 7973.70 | 2.92% | 0.00 |
| 2025-07-16 | 4.96 | 5.00 | 0.05 | 1.01% | 4.93 | 5.05 | 184116 | 9213.42 | 3.40% | 0.00 |
| 2025-07-15 | 5.00 | 4.95 | -0.06 | -1.20% | 4.82 | 5.02 | 221782 | 10865.89 | 4.09% | 0.00 |
| 2025-07-14 | 5.01 | 5.01 | 0.00 | 0.00% | 4.95 | 5.05 | 140969 | 7053.46 | 2.60% | 0.00 |
| 2025-07-11 | 5.03 | 5.01 | -0.02 | -0.40% | 4.95 | 5.05 | 151759 | 7592.58 | 2.80% | 0.00 |
| 2025-07-10 | 5.00 | 5.03 | 0.02 | 0.40% | 4.98 | 5.08 | 146967 | 7391.54 | 2.71% | 0.00 |
| 2025-07-09 | 5.01 | 5.01 | -0.02 | -0.40% | 4.98 | 5.06 | 143971 | 7230.21 | 2.66% | 0.00 |
| 2025-07-08 | 4.96 | 5.03 | 0.08 | 1.62% | 4.94 | 5.06 | 190191 | 9531.87 | 3.51% | 0.00 |
| 2025-07-07 | 4.90 | 4.95 | 0.04 | 0.81% | 4.87 | 4.98 | 173744 | 8558.78 | 3.21% | 0.00 |
| 2025-07-04 | 4.90 | 4.91 | 0.00 | 0.00% | 4.83 | 4.95 | 184993 | 9055.67 | 3.41% | 0.00 |
| 2025-07-03 | 4.88 | 4.91 | 0.01 | 0.20% | 4.86 | 5.03 | 212196 | 10461.10 | 3.92% | 0.00 |
| 2025-07-02 | 4.93 | 4.90 | 0.01 | 0.20% | 4.82 | 4.96 | 223205 | 10883.03 | 4.12% | 0.00 |
| 2025-07-01 | 4.88 | 4.89 | 0.01 | 0.20% | 4.84 | 4.97 | 174566 | 8548.88 | 3.22% | 0.00 |
| 2025-06-30 | 4.87 | 4.88 | 0.03 | 0.62% | 4.83 | 4.92 | 164277 | 8004.10 | 3.03% | 0.00 |
| 2025-06-27 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.92 | 182545 | 8894.58 | 3.37% | 0.00 |
| 2025-06-26 | 4.78 | 4.83 | 0.04 | 0.84% | 4.77 | 4.86 | 193002 | 9317.97 | 3.56% | 0.00 |
| 2025-06-25 | 4.76 | 4.79 | 0.02 | 0.42% | 4.71 | 4.79 | 155003 | 7364.93 | 2.86% | 0.00 |
| 2025-06-24 | 4.64 | 4.77 | 0.11 | 2.36% | 4.64 | 4.77 | 195961 | 9271.33 | 3.62% | 0.00 |
| 2025-06-23 | 4.45 | 4.66 | 0.18 | 4.02% | 4.42 | 4.68 | 219675 | 10126.57 | 4.05% | 0.00 |
| 2025-06-20 | 4.55 | 4.48 | -0.09 | -1.97% | 4.41 | 4.58 | 179786 | 8083.24 | 3.32% | 0.00 |
| 2025-06-19 | 4.76 | 4.57 | -0.15 | -3.18% | 4.54 | 4.78 | 248285 | 11519.24 | 4.58% | 0.00 |
| 2025-06-18 | 4.61 | 4.72 | 0.10 | 2.16% | 4.56 | 4.72 | 271160 | 12634.38 | 5.00% | 0.00 |
| 2025-06-17 | 4.60 | 4.62 | 0.02 | 0.43% | 4.57 | 4.65 | 140294 | 6464.22 | 2.59% | 0.00 |
| 2025-06-16 | 4.50 | 4.60 | 0.07 | 1.55% | 4.50 | 4.64 | 153355 | 7057.22 | 2.83% | 0.00 |
| 2025-06-13 | 4.65 | 4.53 | -0.12 | -2.58% | 4.50 | 4.65 | 157782 | 7177.79 | 2.91% | 0.00 |
| 2025-06-12 | 4.59 | 4.65 | 0.04 | 0.87% | 4.56 | 4.68 | 142654 | 6627.02 | 2.63% | 49.00 |
| 2025-06-11 | 4.58 | 4.61 | 0.03 | 0.66% | 4.58 | 4.67 | 126300 | 5841.63 | 2.33% | 0.00 |
| 2025-06-10 | 4.63 | 4.58 | -0.06 | -1.29% | 4.51 | 4.66 | 158115 | 7244.82 | 2.92% | 0.00 |
| 2025-06-09 | 4.59 | 4.64 | 0.07 | 1.53% | 4.54 | 4.65 | 185759 | 8571.04 | 3.43% | 0.00 |
| 2025-06-06 | 4.57 | 4.57 | 0.02 | 0.44% | 4.50 | 4.58 | 153525 | 6970.49 | 2.83% | 0.00 |
| 2025-06-05 | 4.47 | 4.55 | 0.11 | 2.48% | 4.44 | 4.57 | 235097 | 10602.76 | 4.34% | 0.00 |
| 2025-06-04 | 4.45 | 4.44 | -0.01 | -0.22% | 4.42 | 4.50 | 140750 | 6269.74 | 2.60% | 0.00 |
| 2025-06-03 | 4.40 | 4.45 | 0.02 | 0.45% | 4.40 | 4.54 | 188589 | 8464.17 | 3.48% | 0.00 |
| 2025-05-30 | 4.54 | 4.43 | -0.13 | -2.85% | 4.41 | 4.57 | 167746 | 7493.21 | 3.10% | 0.00 |
| 2025-05-29 | 4.40 | 4.56 | 0.17 | 3.87% | 4.38 | 4.58 | 235326 | 10642.87 | 4.34% | 0.00 |
| 2025-05-28 | 4.46 | 4.39 | -0.05 | -1.13% | 4.36 | 4.53 | 165513 | 7313.37 | 3.05% | 0.00 |
| 2025-05-27 | 4.52 | 4.44 | -0.07 | -1.55% | 4.41 | 4.52 | 152632 | 6775.34 | 2.82% | 0.00 |
| 2025-05-26 | 4.35 | 4.51 | 0.17 | 3.92% | 4.35 | 4.52 | 186822 | 8333.82 | 3.45% | 0.00 |
| 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 |
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。
