| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.09 | 4.21 | 0.19 | 4.73% | 3.97 | 4.24 | 260960 | 10692.26 | 4.77% | 1.00 |
| 2026-03-23 | 4.23 | 4.02 | -0.31 | -7.16% | 3.92 | 4.23 | 282937 | 11604.36 | 5.17% | 30.00 |
| 2026-03-20 | 4.63 | 4.33 | -0.27 | -5.87% | 4.30 | 4.65 | 255534 | 11314.44 | 4.67% | 0.00 |
| 2026-03-19 | 4.68 | 4.60 | -0.12 | -2.54% | 4.58 | 4.70 | 111259 | 5165.55 | 2.03% | 0.00 |
| 2026-03-18 | 4.61 | 4.72 | 0.13 | 2.83% | 4.57 | 4.73 | 132762 | 6166.94 | 2.43% | 0.00 |
| 2026-03-17 | 4.72 | 4.59 | -0.11 | -2.34% | 4.57 | 4.75 | 141554 | 6618.08 | 2.59% | 0.00 |
| 2026-03-16 | 4.68 | 4.70 | 0.05 | 1.08% | 4.61 | 4.74 | 143966 | 6751.00 | 2.63% | 0.00 |
| 2026-03-13 | 4.68 | 4.65 | -0.04 | -0.85% | 4.62 | 4.75 | 143992 | 6749.34 | 2.63% | 0.00 |
| 2026-03-12 | 4.82 | 4.69 | -0.12 | -2.49% | 4.67 | 4.84 | 140994 | 6691.58 | 2.58% | 0.00 |
| 2026-03-11 | 4.82 | 4.81 | -0.04 | -0.82% | 4.78 | 4.88 | 152697 | 7374.54 | 2.79% | 0.00 |
| 2026-03-10 | 4.76 | 4.85 | 0.16 | 3.41% | 4.75 | 4.88 | 202425 | 9758.56 | 3.70% | 0.00 |
| 2026-03-09 | 4.71 | 4.69 | -0.08 | -1.68% | 4.61 | 4.74 | 163151 | 7623.14 | 2.98% | 0.00 |
| 2026-03-06 | 4.63 | 4.77 | 0.16 | 3.47% | 4.58 | 4.77 | 148870 | 6983.48 | 2.72% | 0.00 |
| 2026-03-05 | 4.55 | 4.61 | 0.15 | 3.36% | 4.54 | 4.70 | 199294 | 9214.51 | 3.64% | 0.00 |
| 2026-03-04 | 4.44 | 4.46 | -0.02 | -0.45% | 4.38 | 4.50 | 187312 | 8330.86 | 3.42% | 0.00 |
| 2026-03-03 | 4.73 | 4.48 | -0.25 | -5.29% | 4.46 | 4.78 | 230786 | 10667.37 | 4.22% | 0.00 |
| 2026-03-02 | 4.90 | 4.73 | -0.23 | -4.64% | 4.72 | 4.95 | 190513 | 9166.74 | 3.48% | 0.00 |
| 2026-02-27 | 4.97 | 4.96 | 0.00 | 0.00% | 4.92 | 4.99 | 112180 | 5557.81 | 2.05% | 0.00 |
| 2026-02-26 | 5.00 | 4.96 | -0.02 | -0.40% | 4.94 | 5.03 | 114520 | 5695.54 | 2.09% | 0.00 |
| 2026-02-25 | 5.02 | 4.98 | -0.04 | -0.80% | 4.96 | 5.06 | 136939 | 6863.17 | 2.50% | 0.00 |
| 2026-02-24 | 5.02 | 5.02 | 0.07 | 1.41% | 4.94 | 5.05 | 186131 | 9307.91 | 3.40% | 0.00 |
| 2026-02-13 | 4.94 | 4.95 | -0.01 | -0.20% | 4.92 | 5.03 | 168456 | 8390.49 | 3.08% | 0.00 |
| 2026-02-12 | 5.00 | 4.96 | -0.01 | -0.20% | 4.88 | 5.00 | 179391 | 8888.25 | 3.28% | 0.00 |
| 2026-02-11 | 5.00 | 4.97 | -0.01 | -0.20% | 4.94 | 5.02 | 146893 | 7312.87 | 2.69% | 0.00 |
| 2026-02-10 | 4.90 | 4.98 | 0.10 | 2.05% | 4.87 | 5.03 | 208742 | 10365.16 | 3.82% | 0.00 |
| 2026-02-09 | 4.79 | 4.88 | 0.15 | 3.17% | 4.76 | 4.89 | 172935 | 8379.65 | 3.16% | 1.00 |
| 2026-02-06 | 4.71 | 4.73 | 0.02 | 0.42% | 4.66 | 4.79 | 169821 | 8047.30 | 3.13% | 0.00 |
| 2026-02-05 | 4.71 | 4.71 | -0.02 | -0.42% | 4.68 | 4.80 | 170250 | 8075.43 | 3.14% | 0.00 |
| 2026-02-04 | 4.67 | 4.73 | 0.04 | 0.85% | 4.64 | 4.74 | 166992 | 7860.05 | 3.08% | 0.00 |
| 2026-02-03 | 4.71 | 4.69 | 0.06 | 1.30% | 4.61 | 4.76 | 257774 | 12111.37 | 4.76% | 0.00 |
| 2026-02-02 | 4.69 | 4.63 | -0.06 | -1.28% | 4.61 | 4.77 | 211009 | 9949.34 | 3.89% | 0.00 |
| 2026-01-30 | 4.69 | 4.69 | -0.02 | -0.42% | 4.63 | 4.75 | 195552 | 9165.96 | 3.61% | 0.00 |
| 2026-01-29 | 4.77 | 4.71 | -0.25 | -5.04% | 4.67 | 4.94 | 378820 | 18168.80 | 6.99% | 0.00 |
| 2026-01-28 | 5.05 | 4.96 | -0.08 | -1.59% | 4.94 | 5.10 | 170038 | 8502.32 | 3.14% | 0.00 |
| 2026-01-27 | 5.06 | 5.04 | -0.03 | -0.59% | 4.90 | 5.11 | 182764 | 9123.83 | 3.37% | 0.00 |
| 2026-01-26 | 5.18 | 5.07 | -0.12 | -2.31% | 4.99 | 5.21 | 212348 | 10782.85 | 3.92% | 0.00 |
| 2026-01-23 | 5.14 | 5.19 | 0.06 | 1.17% | 5.10 | 5.21 | 171588 | 8852.95 | 3.17% | 0.00 |
| 2026-01-22 | 5.12 | 5.13 | 0.03 | 0.59% | 5.06 | 5.16 | 174277 | 8920.39 | 3.22% | 15.00 |
| 2026-01-21 | 5.08 | 5.10 | -0.01 | -0.20% | 5.05 | 5.13 | 142283 | 7249.15 | 2.62% | 0.00 |
| 2026-01-20 | 5.11 | 5.11 | 0.00 | 0.00% | 5.06 | 5.22 | 216096 | 11074.76 | 3.99% | 0.00 |
| 2026-01-19 | 5.05 | 5.11 | 0.04 | 0.79% | 5.01 | 5.20 | 201395 | 10314.38 | 3.72% | 0.00 |
| 2026-01-16 | 5.20 | 5.07 | -0.09 | -1.74% | 4.95 | 5.21 | 266268 | 13440.85 | 4.91% | 0.00 |
| 2026-01-15 | 5.22 | 5.16 | -0.06 | -1.15% | 5.04 | 5.22 | 317725 | 16329.02 | 5.86% | 0.00 |
| 2026-01-14 | 5.13 | 5.22 | 0.10 | 1.95% | 5.11 | 5.33 | 450544 | 23490.13 | 8.31% | 0.00 |
| 2026-01-13 | 5.16 | 5.12 | -0.07 | -1.35% | 5.05 | 5.26 | 359571 | 18526.68 | 6.63% | 0.00 |
| 2026-01-12 | 4.95 | 5.19 | 0.26 | 5.27% | 4.94 | 5.30 | 423399 | 21634.17 | 7.81% | 0.00 |
| 2026-01-09 | 4.71 | 4.93 | 0.20 | 4.23% | 4.70 | 4.95 | 316577 | 15363.88 | 5.84% | 25.00 |
| 2026-01-08 | 4.61 | 4.73 | 0.10 | 2.16% | 4.60 | 4.75 | 198002 | 9307.63 | 3.65% | 0.00 |
| 2026-01-07 | 4.71 | 4.63 | -0.09 | -1.91% | 4.59 | 4.72 | 182935 | 8496.75 | 3.37% | 0.00 |
| 2026-01-06 | 4.75 | 4.72 | -0.03 | -0.63% | 4.70 | 4.79 | 201618 | 9551.41 | 3.72% | 0.00 |
| 2026-01-05 | 4.64 | 4.75 | 0.14 | 3.04% | 4.61 | 4.76 | 200151 | 9425.90 | 3.69% | 0.00 |
| 2025-12-31 | 4.59 | 4.61 | 0.02 | 0.44% | 4.51 | 4.64 | 143935 | 6599.12 | 2.66% | 0.00 |
| 2025-12-30 | 4.67 | 4.59 | -0.08 | -1.71% | 4.56 | 4.69 | 140610 | 6496.85 | 2.59% | 0.00 |
| 2025-12-29 | 4.70 | 4.67 | -0.04 | -0.85% | 4.63 | 4.74 | 194935 | 9092.29 | 3.60% | 0.00 |
| 2025-12-26 | 4.75 | 4.71 | -0.01 | -0.21% | 4.71 | 4.81 | 150898 | 7158.58 | 2.78% | 0.00 |
| 2025-12-25 | 4.67 | 4.72 | 0.07 | 1.51% | 4.64 | 4.75 | 119319 | 5607.76 | 2.20% | 0.00 |
| 2025-12-24 | 4.59 | 4.65 | 0.05 | 1.09% | 4.57 | 4.68 | 102436 | 4765.60 | 1.89% | 0.00 |
| 2025-12-23 | 4.75 | 4.60 | -0.13 | -2.75% | 4.58 | 4.77 | 154228 | 7144.67 | 2.85% | 0.00 |
| 2025-12-22 | 4.65 | 4.73 | 0.08 | 1.72% | 4.63 | 4.85 | 223728 | 10610.16 | 4.13% | 0.00 |
| 2025-12-19 | 4.62 | 4.65 | 0.04 | 0.87% | 4.58 | 4.68 | 154423 | 7148.89 | 2.85% | 0.00 |
| 2025-12-18 | 4.45 | 4.61 | 0.13 | 2.90% | 4.43 | 4.69 | 214517 | 9859.51 | 3.96% | 0.00 |
| 2025-12-17 | 4.57 | 4.48 | -0.09 | -1.97% | 4.36 | 4.58 | 226573 | 10093.99 | 4.18% | 0.00 |
| 2025-12-16 | 4.65 | 4.57 | -0.09 | -1.93% | 4.53 | 4.66 | 147207 | 6738.65 | 2.72% | 0.00 |
| 2025-12-15 | 4.64 | 4.66 | -0.01 | -0.21% | 4.54 | 4.75 | 236798 | 11060.20 | 4.37% | 0.00 |
| 2025-12-12 | 4.76 | 4.67 | -0.08 | -1.68% | 4.66 | 4.81 | 188434 | 8916.83 | 3.48% | 0.00 |
| 2025-12-11 | 4.91 | 4.75 | -0.20 | -4.04% | 4.74 | 4.97 | 242510 | 11685.06 | 4.47% | 0.00 |
| 2025-12-10 | 5.06 | 4.95 | -0.11 | -2.17% | 4.93 | 5.09 | 202799 | 10139.12 | 3.74% | 0.00 |
| 2025-12-09 | 5.10 | 5.06 | -0.07 | -1.36% | 5.06 | 5.17 | 124403 | 6364.27 | 2.30% | 0.00 |
| 2025-12-08 | 4.99 | 5.13 | 0.16 | 3.22% | 4.97 | 5.22 | 235909 | 12119.77 | 4.35% | 0.00 |
| 2025-12-05 | 4.98 | 4.97 | 0.01 | 0.20% | 4.87 | 4.99 | 166910 | 8239.88 | 3.08% | 0.00 |
| 2025-12-04 | 5.08 | 4.96 | -0.12 | -2.36% | 4.91 | 5.10 | 177409 | 8832.80 | 3.27% | 0.00 |
| 2025-12-03 | 5.23 | 5.08 | -0.14 | -2.68% | 5.03 | 5.23 | 153593 | 7832.77 | 2.83% | 0.00 |
| 2025-12-02 | 5.19 | 5.22 | 0.00 | 0.00% | 5.15 | 5.25 | 155441 | 8086.00 | 2.87% | 0.00 |
| 2025-12-01 | 5.29 | 5.22 | -0.09 | -1.69% | 5.20 | 5.33 | 190983 | 10035.88 | 3.52% | 0.00 |
| 2025-11-28 | 5.28 | 5.31 | 0.06 | 1.14% | 5.19 | 5.32 | 167085 | 8798.18 | 3.08% | 0.00 |
| 2025-11-27 | 5.24 | 5.25 | 0.04 | 0.77% | 5.16 | 5.29 | 158990 | 8317.31 | 2.93% | 0.00 |
| 2025-11-26 | 5.28 | 5.21 | -0.05 | -0.95% | 5.20 | 5.32 | 233443 | 12281.03 | 4.31% | 0.00 |
| 2025-11-25 | 5.20 | 5.26 | 0.08 | 1.54% | 5.17 | 5.30 | 190990 | 10046.71 | 3.52% | 0.00 |
| 2025-11-24 | 5.00 | 5.18 | 0.22 | 4.44% | 4.96 | 5.23 | 242316 | 12326.55 | 4.47% | 0.00 |
| 2025-11-21 | 5.13 | 4.96 | -0.22 | -4.25% | 4.90 | 5.25 | 254842 | 12811.10 | 4.70% | 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。
