| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.83 | 6.83 | -0.10 | -1.44% | 6.71 | 7.06 | 119050 | 8168.25 | 3.54% | 0.00 |
| 2025-04-02 | 6.90 | 6.93 | 0.05 | 0.73% | 6.76 | 7.10 | 115044 | 8007.13 | 3.43% | 0.00 |
| 2025-04-01 | 6.98 | 6.88 | -0.02 | -0.29% | 6.86 | 7.13 | 128346 | 8928.02 | 3.82% | 10.00 |
| 2025-03-31 | 6.87 | 6.90 | -0.05 | -0.72% | 6.68 | 7.03 | 158791 | 10849.76 | 4.73% | 0.00 |
| 2025-03-28 | 7.44 | 6.95 | -0.52 | -6.96% | 6.95 | 7.55 | 249260 | 17779.95 | 7.42% | 26.00 |
| 2025-03-27 | 7.83 | 7.47 | -0.56 | -6.97% | 7.46 | 7.87 | 329972 | 25080.81 | 9.82% | 0.00 |
| 2025-03-26 | 7.40 | 8.03 | 0.49 | 6.50% | 7.39 | 8.26 | 435503 | 34336.75 | 12.97% | 5.00 |
| 2025-03-25 | 7.41 | 7.54 | 0.04 | 0.53% | 7.31 | 7.88 | 321603 | 24527.07 | 9.57% | 0.00 |
| 2025-03-24 | 7.87 | 7.50 | -0.48 | -6.02% | 7.29 | 8.03 | 402458 | 30871.72 | 11.98% | 0.00 |
| 2025-03-21 | 7.76 | 7.98 | 0.43 | 5.70% | 7.70 | 8.11 | 621606 | 49365.30 | 18.51% | 50.00 |
| 2025-03-20 | 7.38 | 7.55 | 0.13 | 1.75% | 7.33 | 7.72 | 247376 | 18679.26 | 7.36% | 0.00 |
| 2025-03-19 | 7.22 | 7.42 | 0.20 | 2.77% | 7.22 | 7.56 | 155874 | 11527.34 | 4.64% | 30.00 |
| 2025-03-18 | 7.24 | 7.22 | 0.00 | 0.00% | 7.16 | 7.26 | 54221 | 3905.80 | 1.61% | 0.00 |
| 2025-03-17 | 7.31 | 7.22 | -0.08 | -1.10% | 7.20 | 7.34 | 64532 | 4684.57 | 1.92% | 0.00 |
| 2025-03-14 | 7.19 | 7.30 | 0.05 | 0.69% | 7.10 | 7.36 | 104024 | 7521.36 | 3.10% | 0.00 |
| 2025-03-13 | 7.25 | 7.25 | -0.03 | -0.41% | 7.06 | 7.31 | 110361 | 7932.25 | 3.29% | 0.00 |
| 2025-03-12 | 7.34 | 7.28 | -0.05 | -0.68% | 7.26 | 7.37 | 95881 | 7011.41 | 2.85% | 0.00 |
| 2025-03-11 | 7.39 | 7.33 | -0.14 | -1.87% | 7.22 | 7.41 | 105765 | 7740.04 | 3.15% | 0.00 |
| 2025-03-10 | 7.20 | 7.47 | 0.27 | 3.75% | 7.18 | 7.51 | 190843 | 14127.62 | 5.68% | 0.00 |
| 2025-03-07 | 7.05 | 7.20 | 0.11 | 1.55% | 7.00 | 7.20 | 122046 | 8695.99 | 3.63% | 0.00 |
| 2025-03-06 | 7.00 | 7.09 | 0.09 | 1.29% | 6.98 | 7.16 | 127270 | 8998.33 | 3.79% | 0.00 |
| 2025-03-05 | 6.93 | 7.00 | 0.07 | 1.01% | 6.83 | 7.02 | 100218 | 6974.99 | 2.98% | 0.00 |
| 2025-03-04 | 6.83 | 6.93 | 0.11 | 1.61% | 6.76 | 6.97 | 86608 | 5971.70 | 2.58% | 0.00 |
| 2025-03-03 | 6.97 | 6.82 | -0.11 | -1.59% | 6.78 | 7.12 | 128621 | 8871.08 | 3.83% | 2.00 |
| 2025-02-28 | 7.20 | 6.93 | -0.30 | -4.15% | 6.90 | 7.23 | 157759 | 11042.83 | 4.70% | 2.00 |
| 2025-02-27 | 7.66 | 7.23 | -0.43 | -5.61% | 7.10 | 7.66 | 303704 | 22183.19 | 9.04% | 0.00 |
| 2025-02-26 | 6.91 | 7.66 | 0.74 | 10.69% | 6.89 | 7.96 | 436639 | 32778.99 | 13.00% | 0.00 |
| 2025-02-25 | 6.82 | 6.92 | 0.06 | 0.87% | 6.69 | 7.07 | 98099 | 6782.38 | 2.92% | 0.00 |
| 2025-02-24 | 6.74 | 6.86 | 0.12 | 1.78% | 6.65 | 6.89 | 94199 | 6397.13 | 2.80% | 0.00 |
| 2025-02-21 | 6.75 | 6.74 | -0.05 | -0.74% | 6.68 | 6.79 | 82737 | 5563.14 | 2.46% | 0.00 |
| 2025-02-20 | 6.57 | 6.79 | 0.20 | 3.03% | 6.56 | 6.95 | 134212 | 9095.74 | 4.00% | 0.00 |
| 2025-02-19 | 6.46 | 6.59 | 0.15 | 2.33% | 6.42 | 6.60 | 49147 | 3224.21 | 1.46% | 0.00 |
| 2025-02-18 | 6.65 | 6.44 | -0.21 | -3.16% | 6.43 | 6.68 | 52710 | 3459.06 | 1.57% | 0.00 |
| 2025-02-17 | 6.55 | 6.65 | 0.11 | 1.68% | 6.53 | 6.74 | 54005 | 3584.04 | 1.61% | 0.00 |
| 2025-02-14 | 6.56 | 6.54 | -0.01 | -0.15% | 6.50 | 6.61 | 39423 | 2580.74 | 1.17% | 0.00 |
| 2025-02-13 | 6.71 | 6.55 | -0.16 | -2.38% | 6.55 | 6.71 | 56480 | 3729.88 | 1.68% | 0.00 |
| 2025-02-12 | 6.80 | 6.71 | -0.09 | -1.32% | 6.66 | 6.82 | 66826 | 4496.45 | 1.99% | 0.00 |
| 2025-02-11 | 6.68 | 6.80 | 0.10 | 1.49% | 6.59 | 6.82 | 91264 | 6148.69 | 2.72% | 0.00 |
| 2025-02-10 | 6.62 | 6.70 | 0.08 | 1.21% | 6.56 | 6.72 | 78096 | 5193.54 | 2.33% | 0.00 |
| 2025-02-07 | 6.38 | 6.62 | 0.23 | 3.60% | 6.35 | 6.72 | 121715 | 8035.77 | 3.62% | 0.00 |
| 2025-02-06 | 6.24 | 6.39 | 0.16 | 2.57% | 6.18 | 6.40 | 71287 | 4482.87 | 2.12% | 0.00 |
| 2025-02-05 | 6.26 | 6.23 | 0.01 | 0.16% | 6.17 | 6.28 | 48394 | 3007.15 | 1.44% | 0.00 |
| 2025-01-27 | 6.38 | 6.22 | -0.10 | -1.58% | 6.14 | 6.38 | 52671 | 3287.56 | 1.57% | 0.00 |
| 2025-01-24 | 6.08 | 6.32 | 0.25 | 4.12% | 6.00 | 6.35 | 97659 | 6074.81 | 2.91% | 0.00 |
| 2025-01-23 | 6.19 | 6.07 | 0.01 | 0.17% | 6.03 | 6.23 | 61568 | 3789.83 | 1.83% | 0.00 |
| 2025-01-22 | 6.00 | 6.06 | -0.19 | -3.04% | 5.85 | 6.14 | 111882 | 6727.92 | 3.33% | 0.00 |
| 2025-01-21 | 6.34 | 6.25 | -0.07 | -1.11% | 6.20 | 6.36 | 37876 | 2366.87 | 1.13% | 0.00 |
| 2025-01-20 | 6.25 | 6.32 | 0.09 | 1.44% | 6.21 | 6.35 | 41799 | 2632.00 | 1.24% | 0.00 |
| 2025-01-17 | 6.24 | 6.23 | -0.03 | -0.48% | 6.20 | 6.29 | 42970 | 2682.95 | 1.28% | 0.00 |
| 2025-01-16 | 6.34 | 6.26 | -0.03 | -0.48% | 6.21 | 6.42 | 58096 | 3669.05 | 1.73% | 0.00 |
| 2025-01-15 | 6.38 | 6.29 | -0.07 | -1.10% | 6.27 | 6.39 | 39075 | 2466.80 | 1.16% | 0.00 |
| 2025-01-14 | 6.09 | 6.36 | 0.31 | 5.12% | 6.05 | 6.36 | 74211 | 4648.29 | 2.21% | 0.00 |
| 2025-01-13 | 5.85 | 6.05 | 0.05 | 0.83% | 5.82 | 6.11 | 44681 | 2681.71 | 1.33% | 0.00 |
| 2025-01-10 | 6.18 | 6.00 | -0.18 | -2.91% | 5.98 | 6.23 | 41850 | 2561.28 | 1.25% | 0.00 |
| 2025-01-09 | 6.07 | 6.18 | 0.05 | 0.82% | 6.07 | 6.23 | 51350 | 3162.32 | 1.53% | 0.00 |
| 2025-01-08 | 6.18 | 6.13 | -0.11 | -1.76% | 5.90 | 6.21 | 78825 | 4782.00 | 2.35% | 0.00 |
| 2025-01-07 | 6.08 | 6.24 | 0.15 | 2.46% | 6.03 | 6.24 | 62728 | 3851.12 | 1.87% | 0.00 |
| 2025-01-06 | 6.06 | 6.09 | -0.03 | -0.49% | 5.87 | 6.21 | 60661 | 3684.64 | 1.81% | 0.00 |
| 2025-01-03 | 6.55 | 6.12 | -0.34 | -5.26% | 6.10 | 6.60 | 101245 | 6359.82 | 3.01% | 0.00 |
| 2025-01-02 | 6.75 | 6.46 | -0.33 | -4.86% | 6.40 | 6.86 | 115915 | 7696.45 | 3.45% | 0.00 |
| 2024-12-31 | 7.13 | 6.79 | -0.38 | -5.30% | 6.79 | 7.16 | 157272 | 10877.11 | 4.68% | 32.00 |
| 2024-12-30 | 6.94 | 7.17 | 0.04 | 0.56% | 6.81 | 7.33 | 260540 | 18359.85 | 7.76% | 0.00 |
| 2024-12-27 | 6.98 | 7.13 | 0.54 | 8.19% | 6.98 | 7.54 | 346497 | 25215.75 | 10.32% | 0.00 |
| 2024-12-26 | 6.52 | 6.59 | 0.07 | 1.07% | 6.49 | 6.68 | 33120 | 2192.19 | 0.99% | 0.00 |
| 2024-12-25 | 6.69 | 6.52 | -0.21 | -3.12% | 6.40 | 6.73 | 53638 | 3501.80 | 1.60% | 0.00 |
| 2024-12-24 | 6.70 | 6.73 | 0.13 | 1.97% | 6.60 | 6.81 | 44861 | 3005.16 | 1.34% | 0.00 |
| 2024-12-23 | 7.02 | 6.60 | -0.42 | -5.98% | 6.58 | 7.03 | 76927 | 5190.25 | 2.29% | 0.00 |
| 2024-12-20 | 6.94 | 7.02 | 0.08 | 1.15% | 6.92 | 7.07 | 50374 | 3533.56 | 1.50% | 0.00 |
| 2024-12-19 | 6.93 | 6.94 | -0.01 | -0.14% | 6.82 | 6.98 | 46864 | 3233.82 | 1.40% | 0.00 |
| 2024-12-18 | 7.04 | 6.95 | -0.07 | -1.00% | 6.88 | 7.10 | 57959 | 4059.02 | 1.73% | 0.00 |
| 2024-12-17 | 7.29 | 7.02 | -0.28 | -3.84% | 6.99 | 7.31 | 62344 | 4428.51 | 1.86% | 0.00 |
| 2024-12-16 | 7.43 | 7.30 | -0.10 | -1.35% | 7.25 | 7.47 | 58928 | 4333.98 | 1.75% | 0.00 |
| 2024-12-13 | 7.53 | 7.40 | -0.18 | -2.37% | 7.36 | 7.56 | 67176 | 5005.37 | 2.00% | 0.00 |
| 2024-12-12 | 7.57 | 7.58 | 0.02 | 0.26% | 7.46 | 7.61 | 71146 | 5373.83 | 2.12% | 0.00 |
| 2024-12-11 | 7.56 | 7.56 | 0.00 | 0.00% | 7.51 | 7.58 | 69687 | 5262.45 | 2.07% | 0.00 |
| 2024-12-10 | 7.76 | 7.56 | 0.00 | 0.00% | 7.54 | 7.76 | 116993 | 8922.17 | 3.48% | 0.00 |
| 2024-12-09 | 7.51 | 7.56 | 0.04 | 0.53% | 7.48 | 7.67 | 81822 | 6182.56 | 2.44% | 0.00 |
| 2024-12-06 | 7.59 | 7.52 | -0.04 | -0.53% | 7.41 | 7.59 | 82455 | 6177.68 | 2.45% | 0.00 |
| 2024-12-05 | 7.43 | 7.56 | 0.09 | 1.20% | 7.42 | 7.60 | 69154 | 5203.79 | 2.06% | 0.00 |
| 2024-12-04 | 7.63 | 7.47 | -0.07 | -0.93% | 7.41 | 7.63 | 93660 | 7032.61 | 2.79% | 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。
