| 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 | 10.75 | 11.03 | 0.14 | 1.29% | 10.63 | 11.28 | 555087 | 61239.78 | 16.39% | 24.00 |
| 2025-12-12 | 10.30 | 10.89 | 0.56 | 5.42% | 10.18 | 11.16 | 644683 | 69790.21 | 19.03% | 70.00 |
| 2025-12-11 | 10.69 | 10.33 | -0.31 | -2.91% | 10.32 | 10.75 | 354414 | 37041.26 | 10.46% | 4.00 |
| 2025-12-10 | 10.72 | 10.64 | -0.26 | -2.39% | 10.47 | 10.98 | 606104 | 64576.00 | 17.89% | 30.00 |
| 2025-12-09 | 10.85 | 10.90 | -0.21 | -1.89% | 10.80 | 11.45 | 793102 | 88174.28 | 23.41% | 23.00 |
| 2025-12-08 | 11.03 | 11.11 | 0.14 | 1.28% | 10.96 | 11.40 | 1035747 | 115538.32 | 30.58% | 10.00 |
| 2025-12-05 | 11.61 | 10.97 | -0.27 | -2.40% | 10.73 | 11.80 | 1332690 | 148313.19 | 39.34% | 29.00 |
| 2025-12-04 | 9.40 | 11.24 | 1.87 | 19.96% | 9.40 | 11.24 | 1087962 | 118500.12 | 32.12% | 0.00 |
| 2025-12-03 | 9.65 | 9.37 | -0.19 | -1.99% | 9.17 | 9.66 | 212128 | 19832.37 | 6.26% | 0.00 |
| 2025-12-02 | 9.31 | 9.56 | 0.22 | 2.36% | 9.21 | 9.64 | 230096 | 21754.21 | 6.79% | 0.00 |
| 2025-12-01 | 9.31 | 9.34 | 0.06 | 0.65% | 9.28 | 9.49 | 106030 | 9980.80 | 3.13% | 0.00 |
| 2025-11-28 | 9.09 | 9.28 | 0.20 | 2.20% | 9.04 | 9.28 | 79752 | 7321.29 | 2.35% | 0.00 |
| 2025-11-27 | 9.10 | 9.08 | 0.00 | 0.00% | 9.03 | 9.18 | 73794 | 6714.30 | 2.18% | 0.00 |
| 2025-11-26 | 9.50 | 9.08 | -0.44 | -4.62% | 9.08 | 9.57 | 158981 | 14722.22 | 4.69% | 0.00 |
| 2025-11-25 | 9.56 | 9.52 | -0.03 | -0.31% | 9.44 | 9.65 | 111834 | 10693.03 | 3.30% | 0.00 |
| 2025-11-24 | 9.24 | 9.55 | 0.35 | 3.80% | 9.22 | 9.58 | 141815 | 13430.15 | 4.19% | 14.00 |
| 2025-11-21 | 9.40 | 9.20 | -0.26 | -2.75% | 9.11 | 9.70 | 161582 | 15091.47 | 4.77% | 0.00 |
| 2025-11-20 | 9.64 | 9.46 | -0.22 | -2.27% | 9.45 | 9.74 | 134132 | 12830.54 | 3.96% | 1.00 |
| 2025-11-19 | 9.59 | 9.68 | 0.09 | 0.94% | 9.38 | 9.83 | 181744 | 17548.27 | 5.37% | 14.00 |
| 2025-11-18 | 9.77 | 9.59 | -0.27 | -2.74% | 9.56 | 9.78 | 114908 | 11080.12 | 3.39% | 0.00 |
| 2025-11-17 | 9.68 | 9.86 | 0.30 | 3.14% | 9.68 | 9.89 | 189313 | 18589.33 | 5.59% | 6.00 |
| 2025-11-14 | 9.45 | 9.56 | 0.06 | 0.63% | 9.37 | 9.64 | 79722 | 7631.34 | 2.35% | 0.00 |
| 2025-11-13 | 9.48 | 9.50 | 0.00 | 0.00% | 9.41 | 9.58 | 61454 | 5840.54 | 1.81% | 0.00 |
| 2025-11-12 | 9.66 | 9.50 | -0.19 | -1.96% | 9.41 | 9.68 | 89317 | 8492.55 | 2.64% | 0.00 |
| 2025-11-11 | 9.75 | 9.69 | -0.04 | -0.41% | 9.66 | 9.79 | 62623 | 6087.72 | 1.85% | 0.00 |
| 2025-11-10 | 9.71 | 9.73 | 0.03 | 0.31% | 9.63 | 9.75 | 64182 | 6229.48 | 1.89% | 0.00 |
| 2025-11-07 | 9.80 | 9.70 | -0.14 | -1.42% | 9.70 | 9.80 | 72318 | 7043.44 | 2.13% | 0.00 |
| 2025-11-06 | 9.80 | 9.84 | 0.04 | 0.41% | 9.71 | 9.88 | 96222 | 9447.96 | 2.84% | 0.00 |
| 2025-11-05 | 9.66 | 9.80 | 0.04 | 0.41% | 9.64 | 9.84 | 67856 | 6627.14 | 2.00% | 5.00 |
| 2025-11-04 | 9.85 | 9.76 | -0.09 | -0.91% | 9.64 | 9.86 | 69345 | 6761.00 | 2.05% | 0.00 |
| 2025-11-03 | 9.79 | 9.85 | 0.05 | 0.51% | 9.70 | 9.85 | 93685 | 9160.38 | 2.77% | 0.00 |
| 2025-10-31 | 9.68 | 9.80 | 0.09 | 0.93% | 9.68 | 9.87 | 99095 | 9712.33 | 2.93% | 0.00 |
| 2025-10-30 | 9.84 | 9.71 | -0.20 | -2.02% | 9.69 | 9.85 | 118491 | 11576.74 | 3.50% | 0.00 |
| 2025-10-29 | 9.94 | 9.91 | -0.11 | -1.10% | 9.80 | 9.97 | 155357 | 15342.04 | 4.59% | 0.00 |
| 2025-10-28 | 9.87 | 10.02 | 0.12 | 1.21% | 9.81 | 10.12 | 216174 | 21599.91 | 6.38% | 0.00 |
| 2025-10-27 | 9.89 | 9.90 | 0.12 | 1.23% | 9.71 | 9.96 | 236837 | 23348.70 | 6.99% | 1.00 |
| 2025-10-24 | 10.20 | 9.78 | 0.49 | 5.27% | 9.70 | 10.39 | 374769 | 37396.79 | 11.06% | 0.00 |
| 2025-10-23 | 9.32 | 9.29 | -0.06 | -0.64% | 9.16 | 9.37 | 65315 | 6030.74 | 1.93% | 29.00 |
| 2025-10-22 | 9.32 | 9.35 | -0.02 | -0.21% | 9.28 | 9.47 | 57399 | 5390.30 | 1.69% | 0.00 |
| 2025-10-21 | 9.21 | 9.37 | 0.16 | 1.74% | 9.16 | 9.38 | 78655 | 7332.88 | 2.32% | 0.00 |
| 2025-10-20 | 9.25 | 9.21 | 0.11 | 1.21% | 9.13 | 9.31 | 65522 | 6041.16 | 1.93% | 10.00 |
| 2025-10-17 | 9.40 | 9.10 | -0.48 | -5.01% | 9.10 | 9.45 | 134547 | 12502.81 | 3.97% | 1.00 |
| 2025-10-16 | 9.46 | 9.58 | 0.15 | 1.59% | 9.45 | 9.95 | 146254 | 14095.99 | 4.32% | 0.00 |
| 2025-10-15 | 9.50 | 9.43 | -0.03 | -0.32% | 9.27 | 9.53 | 89396 | 8367.47 | 2.64% | 0.00 |
| 2025-10-14 | 9.77 | 9.46 | -0.32 | -3.27% | 9.43 | 9.77 | 168140 | 16117.94 | 4.96% | 0.00 |
| 2025-10-13 | 9.28 | 9.78 | 0.30 | 3.16% | 9.07 | 9.79 | 212250 | 20343.15 | 6.27% | 9.00 |
| 2025-10-10 | 9.41 | 9.48 | 0.01 | 0.11% | 9.40 | 9.63 | 113198 | 10759.56 | 3.34% | 6.00 |
| 2025-10-09 | 9.34 | 9.47 | 0.16 | 1.72% | 9.28 | 9.48 | 78966 | 7421.73 | 2.33% | 0.00 |
| 2025-09-30 | 9.28 | 9.31 | 0.05 | 0.54% | 9.26 | 9.39 | 64730 | 6036.31 | 1.91% | 0.00 |
| 2025-09-29 | 9.25 | 9.26 | 0.00 | 0.00% | 9.04 | 9.33 | 86453 | 7976.40 | 2.55% | 4.00 |
| 2025-09-26 | 9.32 | 9.26 | -0.11 | -1.17% | 9.22 | 9.53 | 81160 | 7607.09 | 2.40% | 0.00 |
| 2025-09-25 | 9.47 | 9.37 | -0.09 | -0.95% | 9.36 | 9.55 | 99492 | 9402.35 | 2.94% | 15.00 |
| 2025-09-24 | 9.13 | 9.46 | 0.33 | 3.61% | 9.00 | 9.47 | 133728 | 12439.34 | 3.95% | 0.00 |
| 2025-09-23 | 9.26 | 9.13 | -0.10 | -1.08% | 8.95 | 9.42 | 121957 | 11115.21 | 3.60% | 0.00 |
| 2025-09-22 | 9.31 | 9.23 | -0.10 | -1.07% | 9.11 | 9.36 | 90635 | 8354.18 | 2.68% | 0.00 |
| 2025-09-19 | 9.33 | 9.33 | 0.00 | 0.00% | 9.31 | 9.53 | 85684 | 8057.70 | 2.53% | 0.00 |
| 2025-09-18 | 9.54 | 9.33 | -0.24 | -2.51% | 9.28 | 9.62 | 135940 | 12900.50 | 4.01% | 0.00 |
| 2025-09-17 | 9.64 | 9.57 | -0.05 | -0.52% | 9.55 | 9.65 | 83963 | 8057.50 | 2.48% | 10.00 |
| 2025-09-16 | 9.47 | 9.62 | 0.15 | 1.58% | 9.39 | 9.64 | 114119 | 10851.96 | 3.37% | 0.00 |
| 2025-09-15 | 9.59 | 9.47 | -0.13 | -1.35% | 9.44 | 9.61 | 83219 | 7908.52 | 2.46% | 0.00 |
| 2025-09-12 | 9.64 | 9.60 | -0.02 | -0.21% | 9.54 | 9.69 | 110932 | 10660.46 | 3.27% | 87.00 |
| 2025-09-11 | 9.46 | 9.62 | 0.14 | 1.48% | 9.38 | 9.65 | 112230 | 10736.84 | 3.31% | 0.00 |
| 2025-09-10 | 9.50 | 9.48 | 0.03 | 0.32% | 9.45 | 9.66 | 95610 | 9112.50 | 2.82% | 0.00 |
| 2025-09-09 | 9.48 | 9.45 | -0.04 | -0.42% | 9.27 | 9.50 | 118503 | 11137.14 | 3.50% | 0.00 |
| 2025-09-08 | 9.44 | 9.49 | -0.10 | -1.04% | 9.25 | 9.53 | 156420 | 14724.08 | 4.62% | 9.00 |
| 2025-09-05 | 9.50 | 9.59 | 0.13 | 1.37% | 9.42 | 9.60 | 103966 | 9898.63 | 3.07% | 5.00 |
| 2025-09-04 | 9.71 | 9.46 | -0.32 | -3.27% | 9.38 | 9.79 | 133680 | 12855.70 | 3.95% | 0.00 |
| 2025-09-03 | 10.22 | 9.78 | -0.50 | -4.86% | 9.78 | 10.28 | 177193 | 17573.64 | 5.23% | 0.00 |
| 2025-09-02 | 10.11 | 10.28 | 0.15 | 1.48% | 9.78 | 10.30 | 234076 | 23530.48 | 6.91% | 10.00 |
| 2025-09-01 | 10.18 | 10.13 | -0.13 | -1.27% | 10.04 | 10.20 | 146181 | 14771.34 | 4.32% | 10.00 |
| 2025-08-29 | 10.15 | 10.26 | 0.06 | 0.59% | 10.04 | 10.28 | 176212 | 17898.89 | 5.20% | 5.00 |
| 2025-08-28 | 10.35 | 10.20 | -0.10 | -0.97% | 9.69 | 10.52 | 272741 | 27592.37 | 8.05% | 0.00 |
| 2025-08-27 | 10.73 | 10.30 | -0.43 | -4.01% | 10.30 | 10.92 | 269930 | 28848.45 | 7.97% | 0.00 |
| 2025-08-26 | 11.03 | 10.73 | -0.39 | -3.51% | 10.70 | 11.03 | 317878 | 34219.86 | 9.96% | 13.00 |
| 2025-08-25 | 11.14 | 11.12 | -0.06 | -0.54% | 11.05 | 11.27 | 311073 | 34675.24 | 9.74% | 0.00 |
| 2025-08-22 | 11.15 | 11.18 | 0.03 | 0.27% | 11.03 | 11.18 | 236912 | 26297.50 | 7.42% | 0.00 |
| 2025-08-21 | 11.25 | 11.15 | -0.20 | -1.76% | 11.00 | 11.30 | 293814 | 32745.00 | 9.20% | 4.00 |
| 2025-08-20 | 10.84 | 11.35 | 0.51 | 4.70% | 10.71 | 11.37 | 531021 | 59177.16 | 16.63% | 45.00 |
| 2025-08-19 | 10.93 | 10.84 | -0.11 | -1.00% | 10.69 | 10.93 | 251268 | 27111.01 | 7.87% | 42.00 |
| 2025-08-18 | 10.75 | 10.95 | 0.26 | 2.43% | 10.70 | 10.96 | 268067 | 29161.34 | 8.40% | 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。
