| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.01 | 10.62 | -0.44 | -3.98% | 10.61 | 11.03 | 326725 | 35019.23 | 10.23% | 77.00 |
| 2025-07-31 | 10.85 | 11.06 | 0.21 | 1.94% | 10.76 | 11.12 | 521683 | 57431.93 | 16.34% | 0.00 |
| 2025-07-30 | 10.81 | 10.85 | -0.06 | -0.55% | 10.46 | 11.01 | 477081 | 51151.95 | 14.94% | 16.00 |
| 2025-07-29 | 11.01 | 10.91 | -0.11 | -1.00% | 10.71 | 11.13 | 446512 | 48642.94 | 13.99% | 6.00 |
| 2025-07-28 | 10.98 | 11.02 | 0.12 | 1.10% | 10.89 | 11.17 | 385265 | 42546.76 | 12.07% | 62.00 |
| 2025-07-25 | 11.31 | 10.90 | -0.58 | -5.05% | 10.85 | 11.39 | 559433 | 61484.34 | 17.52% | 0.00 |
| 2025-07-24 | 11.04 | 11.48 | 0.25 | 2.23% | 10.99 | 11.65 | 770836 | 87293.95 | 24.14% | 41.00 |
| 2025-07-23 | 12.49 | 11.23 | -1.50 | -11.78% | 11.23 | 12.49 | 1265397 | 147980.70 | 39.64% | 32.00 |
| 2025-07-22 | 10.81 | 12.73 | 2.12 | 19.98% | 10.69 | 12.73 | 892826 | 109579.73 | 27.97% | 42.00 |
| 2025-07-21 | 10.60 | 10.61 | 0.39 | 3.82% | 10.26 | 10.77 | 684128 | 72125.54 | 21.43% | 55.00 |
| 2025-07-18 | 9.99 | 10.22 | 0.31 | 3.13% | 9.73 | 10.50 | 682325 | 69133.65 | 21.37% | 1.00 |
| 2025-07-17 | 9.65 | 9.91 | 0.17 | 1.75% | 9.41 | 9.98 | 458410 | 44592.84 | 14.36% | 51.00 |
| 2025-07-16 | 9.90 | 9.74 | 0.26 | 2.74% | 9.66 | 10.35 | 545157 | 54418.82 | 17.08% | 28.00 |
| 2025-07-15 | 9.80 | 9.48 | -0.40 | -4.05% | 9.33 | 9.86 | 352867 | 33574.09 | 11.05% | 0.00 |
| 2025-07-14 | 10.00 | 9.88 | -0.11 | -1.10% | 9.80 | 10.02 | 315652 | 31131.53 | 9.89% | 0.00 |
| 2025-07-11 | 9.42 | 9.99 | 0.64 | 6.84% | 9.37 | 10.12 | 591715 | 57916.15 | 18.53% | 0.00 |
| 2025-07-10 | 9.46 | 9.35 | -0.20 | -2.09% | 9.18 | 9.53 | 308008 | 28693.59 | 9.65% | 2.00 |
| 2025-07-09 | 9.73 | 9.55 | -0.19 | -1.95% | 9.52 | 9.98 | 358670 | 35062.41 | 11.23% | 1.00 |
| 2025-07-08 | 9.77 | 9.74 | 0.16 | 1.67% | 9.58 | 9.82 | 286585 | 27809.30 | 8.98% | 42.00 |
| 2025-07-07 | 9.57 | 9.58 | 0.00 | 0.00% | 9.46 | 9.64 | 222465 | 21258.54 | 6.97% | 15.00 |
| 2025-07-04 | 9.83 | 9.58 | -0.26 | -2.64% | 9.54 | 9.86 | 384556 | 37126.56 | 12.05% | 58.00 |
| 2025-07-03 | 10.20 | 9.84 | -0.49 | -4.74% | 9.78 | 10.39 | 610912 | 60906.83 | 19.14% | 123.00 |
| 2025-07-02 | 10.05 | 10.33 | 0.36 | 3.61% | 9.91 | 11.27 | 872785 | 91210.05 | 27.34% | 4.00 |
| 2025-07-01 | 10.30 | 9.97 | -0.39 | -3.76% | 9.92 | 10.41 | 695841 | 70245.19 | 21.80% | 0.00 |
| 2025-06-30 | 9.56 | 10.36 | 0.89 | 9.40% | 9.48 | 10.50 | 843541 | 85757.27 | 26.42% | 3.00 |
| 2025-06-27 | 9.49 | 9.47 | -0.16 | -1.66% | 9.41 | 9.73 | 447096 | 42718.69 | 14.00% | 52.00 |
| 2025-06-26 | 9.33 | 9.63 | 0.31 | 3.33% | 9.22 | 9.88 | 678406 | 65435.51 | 20.03% | 23.00 |
| 2025-06-25 | 9.12 | 9.32 | 0.20 | 2.19% | 9.03 | 9.47 | 509130 | 47368.26 | 15.03% | 2.00 |
| 2025-06-24 | 9.13 | 9.12 | -0.18 | -1.94% | 8.82 | 9.27 | 480074 | 43407.56 | 14.17% | 7.00 |
| 2025-06-23 | 8.98 | 9.30 | 0.32 | 3.56% | 8.98 | 9.32 | 371293 | 34247.82 | 10.96% | 3.00 |
| 2025-06-20 | 9.20 | 8.98 | -0.50 | -5.27% | 8.95 | 9.33 | 443412 | 40250.85 | 13.09% | 25.00 |
| 2025-06-19 | 9.85 | 9.48 | -0.72 | -7.06% | 9.23 | 9.96 | 736617 | 70400.25 | 21.75% | 30.00 |
| 2025-06-18 | 9.52 | 10.20 | 0.57 | 5.92% | 9.52 | 10.53 | 936462 | 94962.28 | 27.65% | 48.00 |
| 2025-06-17 | 9.85 | 9.63 | -0.43 | -4.27% | 9.52 | 9.97 | 636101 | 61553.35 | 18.78% | 24.00 |
| 2025-06-16 | 9.85 | 10.06 | 0.00 | 0.00% | 9.42 | 10.41 | 820899 | 81620.62 | 24.23% | 15.00 |
| 2025-06-13 | 9.50 | 10.06 | 0.77 | 8.29% | 9.38 | 10.67 | 1054682 | 104276.29 | 31.14% | 0.00 |
| 2025-06-12 | 9.50 | 9.29 | -0.44 | -4.52% | 9.21 | 9.51 | 573584 | 53545.29 | 16.93% | 13.00 |
| 2025-06-11 | 9.12 | 9.73 | 0.43 | 4.62% | 8.89 | 9.97 | 892899 | 84677.15 | 26.36% | 43.00 |
| 2025-06-10 | 9.20 | 9.30 | -0.25 | -2.62% | 9.05 | 9.44 | 706259 | 64915.66 | 20.85% | 16.00 |
| 2025-06-09 | 8.92 | 9.55 | 0.51 | 5.64% | 8.92 | 9.81 | 952182 | 90010.09 | 28.11% | 15.00 |
| 2025-06-06 | 8.75 | 9.04 | 0.69 | 8.26% | 8.73 | 10.00 | 1040140 | 96406.08 | 30.71% | 0.00 |
| 2025-06-05 | 8.30 | 8.35 | 0.03 | 0.36% | 8.21 | 8.43 | 244419 | 20308.06 | 7.22% | 20.00 |
| 2025-06-04 | 8.43 | 8.41 | -0.06 | -0.71% | 8.38 | 8.54 | 228632 | 19264.67 | 6.75% | 13.00 |
| 2025-06-03 | 8.44 | 8.47 | 0.13 | 1.56% | 8.42 | 8.65 | 326344 | 27761.42 | 9.63% | 22.00 |
| 2025-05-30 | 8.44 | 8.34 | -0.14 | -1.65% | 8.25 | 8.47 | 217553 | 18162.72 | 6.42% | 61.00 |
| 2025-05-29 | 8.37 | 8.48 | 0.19 | 2.29% | 8.27 | 8.50 | 264139 | 22191.15 | 7.80% | 52.00 |
| 2025-05-28 | 8.52 | 8.29 | -0.30 | -3.49% | 8.26 | 8.58 | 342070 | 28608.08 | 10.10% | 33.00 |
| 2025-05-27 | 8.63 | 8.59 | -0.04 | -0.46% | 8.51 | 8.75 | 314174 | 27015.23 | 9.28% | 15.00 |
| 2025-05-26 | 8.41 | 8.63 | 0.25 | 2.98% | 8.23 | 8.65 | 370452 | 31445.82 | 10.94% | 71.00 |
| 2025-05-23 | 8.49 | 8.38 | -0.35 | -4.01% | 8.37 | 8.82 | 475317 | 40685.40 | 14.03% | 27.00 |
| 2025-05-22 | 8.60 | 8.73 | 0.29 | 3.44% | 8.50 | 9.09 | 758913 | 66558.81 | 22.40% | 55.00 |
| 2025-05-21 | 8.58 | 8.44 | -0.12 | -1.40% | 8.39 | 8.62 | 384519 | 32516.88 | 11.35% | 12.00 |
| 2025-05-20 | 8.95 | 8.56 | -0.47 | -5.20% | 8.46 | 9.00 | 701610 | 60399.13 | 20.71% | 10.00 |
| 2025-05-19 | 9.59 | 9.03 | -0.29 | -3.11% | 8.90 | 9.61 | 637723 | 58545.31 | 18.83% | 19.00 |
| 2025-05-16 | 8.90 | 9.32 | 0.00 | 0.00% | 8.85 | 9.64 | 813407 | 75386.07 | 24.01% | 63.00 |
| 2025-05-15 | 8.95 | 9.32 | 0.22 | 2.42% | 8.82 | 9.42 | 896418 | 82402.99 | 26.46% | 253.00 |
| 2025-05-14 | 9.59 | 9.10 | -0.32 | -3.40% | 8.99 | 9.70 | 946365 | 87455.98 | 27.94% | 366.00 |
| 2025-05-13 | 10.30 | 9.42 | -1.27 | -11.88% | 9.37 | 10.40 | 1236376 | 121972.15 | 36.50% | 185.00 |
| 2025-05-12 | 9.11 | 10.69 | 0.94 | 9.64% | 8.81 | 11.05 | 1594499 | 161954.00 | 47.07% | 202.00 |
| 2025-05-09 | 10.58 | 9.75 | 0.01 | 0.10% | 9.58 | 11.49 | 1767326 | 187271.38 | 52.18% | 9.00 |
| 2025-05-08 | 8.92 | 9.74 | 1.62 | 19.95% | 8.87 | 9.74 | 1090125 | 101592.03 | 32.18% | 0.00 |
| 2025-05-07 | 6.84 | 8.12 | 1.35 | 19.94% | 6.81 | 8.12 | 732623 | 57567.73 | 21.63% | 0.00 |
| 2025-05-06 | 6.62 | 6.77 | 0.22 | 3.36% | 6.60 | 6.78 | 56151 | 3773.61 | 1.66% | 0.00 |
| 2025-04-30 | 6.50 | 6.55 | 0.04 | 0.61% | 6.49 | 6.60 | 45823 | 3008.79 | 1.35% | 0.00 |
| 2025-04-29 | 6.23 | 6.51 | 0.17 | 2.68% | 6.23 | 6.57 | 70900 | 4605.95 | 2.11% | 0.00 |
| 2025-04-28 | 6.38 | 6.34 | -0.09 | -1.40% | 6.26 | 6.48 | 52583 | 3334.08 | 1.57% | 0.00 |
| 2025-04-25 | 6.50 | 6.43 | -0.06 | -0.92% | 6.41 | 6.54 | 49192 | 3181.08 | 1.46% | 0.00 |
| 2025-04-24 | 6.61 | 6.49 | -0.14 | -2.11% | 6.41 | 6.63 | 50068 | 3262.89 | 1.49% | 0.00 |
| 2025-04-23 | 6.53 | 6.63 | 0.10 | 1.53% | 6.52 | 6.66 | 55905 | 3699.12 | 1.66% | 0.00 |
| 2025-04-22 | 6.58 | 6.53 | -0.07 | -1.06% | 6.47 | 6.58 | 47235 | 3077.23 | 1.41% | 0.00 |
| 2025-04-21 | 6.44 | 6.60 | 0.16 | 2.48% | 6.38 | 6.60 | 48605 | 3180.83 | 1.45% | 0.00 |
| 2025-04-18 | 6.43 | 6.44 | -0.01 | -0.16% | 6.35 | 6.51 | 48325 | 3098.95 | 1.44% | 0.00 |
| 2025-04-17 | 6.42 | 6.45 | -0.02 | -0.31% | 6.40 | 6.57 | 50956 | 3317.03 | 1.52% | 0.00 |
| 2025-04-16 | 6.55 | 6.47 | -0.08 | -1.22% | 6.39 | 6.59 | 86029 | 5577.01 | 2.56% | 0.00 |
| 2025-04-15 | 6.56 | 6.55 | 0.03 | 0.46% | 6.48 | 6.58 | 66459 | 4335.06 | 1.98% | 0.00 |
| 2025-04-14 | 6.45 | 6.52 | 0.16 | 2.52% | 6.39 | 6.62 | 91758 | 5971.95 | 2.73% | 0.00 |
| 2025-04-11 | 6.44 | 6.36 | -0.02 | -0.31% | 6.30 | 6.47 | 87677 | 5576.83 | 2.61% | 0.00 |
| 2025-04-10 | 6.28 | 6.38 | 0.19 | 3.07% | 6.28 | 6.49 | 135987 | 8684.27 | 4.05% | 0.00 |
| 2025-04-09 | 5.90 | 6.19 | 0.20 | 3.34% | 5.50 | 6.23 | 143491 | 8496.93 | 4.27% | 0.00 |
| 2025-04-08 | 5.75 | 5.99 | 0.32 | 5.64% | 5.75 | 6.04 | 150744 | 8955.70 | 4.49% | 0.00 |
华伍股份(300095)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。
