| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | 5.29 | 5.18 | -0.05 | -0.96% | 5.12 | 5.29 | 198536 | 10271.39 | 3.66% | 0.00 |
| 2025-11-19 | 5.29 | 5.23 | -0.06 | -1.13% | 5.19 | 5.34 | 214547 | 11246.04 | 3.96% | 0.00 |
| 2025-11-18 | 5.41 | 5.29 | -0.12 | -2.22% | 5.25 | 5.41 | 235264 | 12458.59 | 4.34% | 0.00 |
| 2025-11-17 | 5.23 | 5.41 | 0.16 | 3.05% | 5.22 | 5.44 | 239274 | 12841.29 | 4.41% | 0.00 |
| 2025-11-14 | 5.25 | 5.25 | -0.04 | -0.76% | 5.24 | 5.34 | 148209 | 7841.83 | 2.73% | 0.00 |
| 2025-11-13 | 5.25 | 5.29 | 0.09 | 1.73% | 5.17 | 5.32 | 187242 | 9807.23 | 3.45% | 0.00 |
| 2025-11-12 | 5.22 | 5.20 | -0.02 | -0.38% | 5.17 | 5.27 | 152934 | 7975.68 | 2.82% | 0.00 |
| 2025-11-11 | 5.24 | 5.22 | -0.02 | -0.38% | 5.20 | 5.30 | 202515 | 10588.53 | 3.74% | 0.00 |
| 2025-11-10 | 5.13 | 5.24 | 0.14 | 2.75% | 5.13 | 5.33 | 306490 | 16051.50 | 5.65% | 0.00 |
| 2025-11-07 | 5.08 | 5.10 | 0.05 | 0.99% | 5.03 | 5.16 | 228907 | 11690.72 | 4.22% | 0.00 |
| 2025-11-06 | 5.09 | 5.05 | -0.04 | -0.79% | 5.00 | 5.10 | 173744 | 8736.04 | 3.21% | 0.00 |
| 2025-11-05 | 5.02 | 5.09 | 0.00 | 0.00% | 5.02 | 5.13 | 212341 | 10791.74 | 3.92% | 0.00 |
| 2025-11-04 | 4.96 | 5.09 | 0.11 | 2.21% | 4.93 | 5.10 | 283432 | 14281.65 | 5.23% | 0.00 |
| 2025-11-03 | 4.90 | 4.98 | 0.08 | 1.63% | 4.87 | 5.00 | 214409 | 10609.21 | 3.96% | 0.00 |
| 2025-10-31 | 4.78 | 4.90 | 0.12 | 2.51% | 4.75 | 4.93 | 217316 | 10574.72 | 4.01% | 0.00 |
| 2025-10-30 | 4.85 | 4.78 | -0.06 | -1.24% | 4.77 | 4.87 | 181008 | 8712.39 | 3.34% | 0.00 |
| 2025-10-29 | 4.93 | 4.84 | -0.13 | -2.62% | 4.80 | 4.97 | 302565 | 14688.82 | 5.58% | 0.00 |
| 2025-10-28 | 4.81 | 4.97 | 0.13 | 2.69% | 4.75 | 5.10 | 414777 | 20562.31 | 7.65% | 60.00 |
| 2025-10-27 | 4.87 | 4.84 | 0.00 | 0.00% | 4.73 | 4.89 | 166927 | 8038.26 | 3.08% | 54.00 |
| 2025-10-24 | 4.81 | 4.84 | 0.03 | 0.62% | 4.79 | 4.88 | 147572 | 7133.53 | 2.72% | 0.00 |
| 2025-10-23 | 4.76 | 4.81 | 0.05 | 1.05% | 4.69 | 4.82 | 145619 | 6904.99 | 2.69% | 0.00 |
| 2025-10-22 | 4.75 | 4.76 | 0.01 | 0.21% | 4.71 | 4.80 | 114126 | 5435.26 | 2.11% | 0.00 |
| 2025-10-21 | 4.71 | 4.75 | 0.09 | 1.93% | 4.63 | 4.76 | 187724 | 8856.05 | 3.46% | 0.00 |
| 2025-10-20 | 4.58 | 4.66 | 0.13 | 2.87% | 4.53 | 4.72 | 210774 | 9817.75 | 3.89% | 0.00 |
| 2025-10-17 | 4.61 | 4.53 | -0.09 | -1.95% | 4.51 | 4.66 | 130856 | 5999.85 | 2.41% | 0.00 |
| 2025-10-16 | 4.70 | 4.62 | -0.06 | -1.28% | 4.57 | 4.70 | 141243 | 6539.03 | 2.61% | 0.00 |
| 2025-10-15 | 4.63 | 4.68 | 0.09 | 1.96% | 4.57 | 4.69 | 178519 | 8304.39 | 3.29% | 28.00 |
| 2025-10-14 | 4.68 | 4.59 | -0.06 | -1.29% | 4.56 | 4.75 | 172233 | 8010.79 | 3.18% | 0.00 |
| 2025-10-13 | 4.48 | 4.65 | 0.01 | 0.22% | 4.35 | 4.66 | 208057 | 9515.63 | 3.84% | 0.00 |
| 2025-10-10 | 4.64 | 4.64 | -0.01 | -0.22% | 4.59 | 4.71 | 158846 | 7390.95 | 2.93% | 0.00 |
| 2025-10-09 | 4.72 | 4.65 | -0.06 | -1.27% | 4.64 | 4.76 | 146603 | 6870.71 | 2.70% | 22.00 |
| 2025-09-30 | 4.73 | 4.71 | -0.02 | -0.42% | 4.70 | 4.79 | 118379 | 5601.13 | 2.18% | 0.00 |
| 2025-09-29 | 4.66 | 4.73 | 0.05 | 1.07% | 4.58 | 4.74 | 166474 | 7803.04 | 3.07% | 0.00 |
| 2025-09-26 | 4.67 | 4.68 | 0.02 | 0.43% | 4.58 | 4.78 | 170934 | 8034.14 | 3.15% | 0.00 |
| 2025-09-25 | 4.76 | 4.66 | -0.12 | -2.51% | 4.64 | 4.82 | 195021 | 9211.25 | 3.60% | 0.00 |
| 2025-09-24 | 4.57 | 4.78 | 0.21 | 4.60% | 4.53 | 4.80 | 257661 | 12094.01 | 4.75% | 0.00 |
| 2025-09-23 | 4.67 | 4.57 | -0.14 | -2.97% | 4.46 | 4.70 | 211974 | 9617.17 | 3.91% | 0.00 |
| 2025-09-22 | 4.69 | 4.71 | 0.01 | 0.21% | 4.64 | 4.74 | 124849 | 5864.93 | 2.30% | 0.00 |
| 2025-09-19 | 4.85 | 4.70 | -0.15 | -3.09% | 4.66 | 4.88 | 212913 | 10102.86 | 3.93% | 0.00 |
| 2025-09-18 | 4.97 | 4.85 | -0.13 | -2.61% | 4.81 | 5.02 | 209129 | 10309.18 | 3.86% | 0.00 |
| 2025-09-17 | 5.01 | 4.98 | -0.03 | -0.60% | 4.93 | 5.04 | 159552 | 7951.55 | 2.94% | 50.00 |
| 2025-09-16 | 4.87 | 5.01 | 0.12 | 2.45% | 4.82 | 5.01 | 196910 | 9753.68 | 3.63% | 24.00 |
| 2025-09-15 | 4.98 | 4.89 | -0.07 | -1.41% | 4.83 | 4.98 | 192622 | 9381.01 | 3.55% | 0.00 |
| 2025-09-12 | 5.00 | 4.96 | -0.04 | -0.80% | 4.95 | 5.03 | 160188 | 7990.07 | 2.96% | 0.00 |
| 2025-09-11 | 4.93 | 5.00 | 0.07 | 1.42% | 4.86 | 5.01 | 202670 | 10023.12 | 3.74% | 0.00 |
| 2025-09-10 | 4.88 | 4.93 | 0.08 | 1.65% | 4.88 | 5.03 | 224368 | 11152.06 | 4.14% | 0.00 |
| 2025-09-09 | 4.95 | 4.85 | -0.10 | -2.02% | 4.83 | 4.95 | 180835 | 8829.99 | 3.34% | 0.00 |
| 2025-09-08 | 4.92 | 4.95 | 0.02 | 0.41% | 4.90 | 5.01 | 188704 | 9327.56 | 3.48% | 250.00 |
| 2025-09-05 | 4.83 | 4.93 | 0.12 | 2.49% | 4.73 | 4.95 | 209962 | 10207.55 | 3.87% | 0.00 |
| 2025-09-04 | 4.81 | 4.81 | 0.00 | 0.00% | 4.74 | 4.93 | 236896 | 11506.76 | 4.37% | 150.00 |
| 2025-09-03 | 4.98 | 4.81 | -0.18 | -3.61% | 4.77 | 5.00 | 183195 | 8941.15 | 3.38% | 0.00 |
| 2025-09-02 | 5.17 | 4.99 | -0.17 | -3.29% | 4.84 | 5.17 | 350378 | 17352.28 | 6.46% | 0.00 |
| 2025-09-01 | 5.13 | 5.16 | 0.04 | 0.78% | 5.12 | 5.27 | 252513 | 13104.05 | 4.66% | 0.00 |
| 2025-08-29 | 5.28 | 5.12 | -0.16 | -3.03% | 5.08 | 5.30 | 260142 | 13417.99 | 4.80% | 0.00 |
| 2025-08-28 | 5.24 | 5.28 | 0.02 | 0.38% | 5.00 | 5.35 | 275702 | 14341.32 | 5.09% | 0.00 |
| 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 |
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。
