| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 9.05 | 9.29 | 0.25 | 2.77% | 8.95 | 9.30 | 123538 | 11309.11 | 2.79% | 0.00 |
| 2025-05-28 | 9.23 | 9.04 | -0.18 | -1.95% | 8.95 | 9.28 | 123099 | 11143.09 | 2.78% | 0.00 |
| 2025-05-27 | 9.20 | 9.22 | 0.02 | 0.22% | 8.89 | 9.31 | 152333 | 13902.90 | 3.44% | 3.00 |
| 2025-05-26 | 8.79 | 9.20 | 0.49 | 5.63% | 8.76 | 9.47 | 267050 | 24508.57 | 6.02% | 0.00 |
| 2025-05-23 | 8.30 | 8.71 | 0.48 | 5.83% | 8.18 | 9.00 | 348461 | 29995.60 | 7.86% | 0.00 |
| 2025-05-22 | 8.75 | 8.23 | -0.37 | -4.30% | 8.19 | 8.85 | 273048 | 23248.69 | 6.16% | 0.00 |
| 2025-05-21 | 8.56 | 8.60 | 0.03 | 0.35% | 8.35 | 8.65 | 161868 | 13745.70 | 3.65% | 0.00 |
| 2025-05-20 | 8.62 | 8.57 | -0.05 | -0.58% | 8.45 | 8.64 | 106259 | 9085.94 | 2.40% | 5.00 |
| 2025-05-19 | 8.75 | 8.62 | 0.01 | 0.12% | 8.16 | 8.89 | 240127 | 20461.02 | 5.42% | 0.00 |
| 2025-05-16 | 8.51 | 8.61 | 0.04 | 0.47% | 8.39 | 8.83 | 232414 | 20006.26 | 5.24% | 0.00 |
| 2025-05-15 | 8.63 | 8.57 | 0.19 | 2.27% | 8.17 | 8.73 | 252810 | 21385.84 | 5.70% | 0.00 |
| 2025-05-14 | 8.88 | 8.38 | -0.60 | -6.68% | 7.93 | 8.92 | 357534 | 29885.26 | 8.06% | 0.00 |
| 2025-05-13 | 8.88 | 8.98 | 0.15 | 1.70% | 8.75 | 9.08 | 158393 | 14098.07 | 3.57% | 0.00 |
| 2025-05-12 | 8.65 | 8.83 | 0.28 | 3.27% | 8.51 | 8.97 | 194462 | 17087.58 | 4.39% | 6.00 |
| 2025-05-09 | 8.72 | 8.55 | -0.15 | -1.72% | 8.38 | 9.27 | 252549 | 22012.35 | 5.70% | 15.00 |
| 2025-05-08 | 8.24 | 8.70 | 0.39 | 4.69% | 8.21 | 8.88 | 237562 | 20320.56 | 5.36% | 1.00 |
| 2025-05-07 | 8.50 | 8.31 | 0.00 | 0.00% | 8.21 | 8.65 | 257039 | 21686.18 | 5.80% | 7.00 |
| 2025-05-06 | 8.47 | 8.31 | 0.05 | 0.61% | 8.09 | 8.62 | 316538 | 26262.63 | 7.14% | 0.00 |
| 2025-04-30 | 7.76 | 8.26 | 0.60 | 7.83% | 7.70 | 8.44 | 375721 | 30663.81 | 8.47% | 3.00 |
| 2025-04-29 | 7.10 | 7.66 | 0.51 | 7.13% | 7.06 | 7.76 | 285341 | 21289.83 | 6.44% | 20.00 |
| 2025-04-28 | 6.76 | 7.15 | 0.43 | 6.40% | 6.64 | 7.24 | 262679 | 18311.63 | 5.92% | 0.00 |
| 2025-04-25 | 6.74 | 6.72 | 0.01 | 0.15% | 6.44 | 6.87 | 196116 | 13187.78 | 4.42% | 0.00 |
| 2025-04-24 | 6.62 | 6.71 | 0.02 | 0.30% | 6.62 | 6.85 | 132723 | 8900.86 | 2.99% | 0.00 |
| 2025-04-23 | 6.85 | 6.69 | -0.06 | -0.89% | 6.66 | 6.87 | 164202 | 11052.12 | 3.70% | 0.00 |
| 2025-04-22 | 6.69 | 6.75 | 0.05 | 0.75% | 6.59 | 6.86 | 199121 | 13450.53 | 4.49% | 0.00 |
| 2025-04-21 | 6.34 | 6.70 | 0.40 | 6.35% | 6.28 | 6.82 | 250841 | 16565.17 | 5.65% | 0.00 |
| 2025-04-18 | 6.53 | 6.30 | -0.30 | -4.55% | 6.27 | 6.67 | 228678 | 14637.42 | 5.15% | 0.00 |
| 2025-04-17 | 6.14 | 6.60 | 0.46 | 7.49% | 6.14 | 7.04 | 431193 | 28950.77 | 9.71% | 0.00 |
| 2025-04-16 | 5.98 | 6.14 | 0.06 | 0.99% | 5.83 | 6.18 | 275916 | 16684.87 | 6.21% | 3.00 |
| 2025-04-15 | 5.64 | 6.08 | 0.61 | 11.15% | 5.60 | 6.20 | 422480 | 25201.43 | 9.52% | 3.00 |
| 2025-04-14 | 5.25 | 5.47 | 0.12 | 2.24% | 5.20 | 5.60 | 228352 | 12424.00 | 5.14% | 0.00 |
| 2025-04-11 | 4.91 | 5.35 | 0.51 | 10.54% | 4.75 | 5.51 | 315819 | 16572.32 | 7.11% | 0.00 |
| 2025-04-10 | 4.80 | 4.84 | 0.19 | 4.09% | 4.77 | 4.94 | 98058 | 4756.18 | 2.21% | 0.00 |
| 2025-04-09 | 4.31 | 4.65 | 0.25 | 5.68% | 4.08 | 4.68 | 111369 | 4913.25 | 2.51% | 0.00 |
| 2025-04-08 | 4.54 | 4.40 | 0.17 | 4.02% | 4.29 | 4.54 | 116648 | 5140.99 | 2.63% | 0.00 |
| 2025-04-07 | 4.88 | 4.23 | -0.96 | -18.50% | 4.18 | 4.99 | 133682 | 6068.60 | 3.01% | 0.00 |
| 2025-04-03 | 5.13 | 5.19 | 0.03 | 0.58% | 5.11 | 5.24 | 49764 | 2577.70 | 1.12% | 0.00 |
| 2025-04-02 | 5.20 | 5.16 | 0.00 | 0.00% | 5.13 | 5.20 | 32626 | 1683.73 | 0.73% | 0.00 |
| 2025-04-01 | 5.14 | 5.16 | 0.07 | 1.38% | 5.14 | 5.25 | 57923 | 3007.72 | 1.30% | 0.00 |
| 2025-03-31 | 5.12 | 5.09 | -0.05 | -0.97% | 5.03 | 5.13 | 62628 | 3184.50 | 1.41% | 0.00 |
| 2025-03-28 | 5.25 | 5.14 | -0.06 | -1.15% | 5.13 | 5.25 | 59443 | 3070.33 | 1.34% | 0.00 |
| 2025-03-27 | 5.33 | 5.20 | -0.14 | -2.62% | 5.18 | 5.33 | 61941 | 3238.88 | 1.40% | 0.00 |
| 2025-03-26 | 5.19 | 5.34 | 0.12 | 2.30% | 5.19 | 5.37 | 68516 | 3632.69 | 1.54% | 0.00 |
| 2025-03-25 | 5.25 | 5.22 | -0.04 | -0.76% | 5.16 | 5.27 | 54846 | 2861.53 | 1.24% | 0.00 |
| 2025-03-24 | 5.49 | 5.26 | -0.21 | -3.84% | 5.17 | 5.50 | 90165 | 4790.19 | 2.03% | 0.00 |
| 2025-03-21 | 5.52 | 5.47 | -0.08 | -1.44% | 5.47 | 5.60 | 74733 | 4128.06 | 1.68% | 0.00 |
| 2025-03-20 | 5.51 | 5.55 | 0.02 | 0.36% | 5.49 | 5.60 | 57582 | 3198.88 | 1.30% | 0.00 |
| 2025-03-19 | 5.53 | 5.53 | -0.04 | -0.72% | 5.50 | 5.67 | 69520 | 3865.70 | 1.57% | 0.00 |
| 2025-03-18 | 5.61 | 5.57 | -0.04 | -0.71% | 5.49 | 5.62 | 80431 | 4458.54 | 1.81% | 0.00 |
| 2025-03-17 | 5.68 | 5.61 | -0.08 | -1.41% | 5.60 | 5.75 | 82566 | 4671.59 | 1.86% | 0.00 |
| 2025-03-14 | 5.59 | 5.69 | 0.14 | 2.52% | 5.51 | 5.79 | 116177 | 6544.04 | 2.62% | 0.00 |
| 2025-03-13 | 5.65 | 5.55 | -0.08 | -1.42% | 5.47 | 5.65 | 61063 | 3373.30 | 1.38% | 0.00 |
| 2025-03-12 | 5.65 | 5.63 | 0.00 | 0.00% | 5.58 | 5.68 | 51915 | 2918.65 | 1.17% | 0.00 |
| 2025-03-11 | 5.68 | 5.63 | -0.08 | -1.40% | 5.50 | 5.68 | 54462 | 3058.73 | 1.23% | 0.00 |
| 2025-03-10 | 5.75 | 5.71 | -0.05 | -0.87% | 5.68 | 5.83 | 56080 | 3215.79 | 1.26% | 0.00 |
| 2025-03-07 | 5.80 | 5.76 | -0.05 | -0.86% | 5.71 | 5.85 | 79883 | 4612.65 | 1.80% | 0.00 |
| 2025-03-06 | 5.87 | 5.81 | 0.01 | 0.17% | 5.79 | 5.91 | 97962 | 5708.32 | 2.21% | 0.00 |
| 2025-03-05 | 5.64 | 5.80 | 0.15 | 2.65% | 5.48 | 5.84 | 139113 | 7936.18 | 3.13% | 0.00 |
| 2025-03-04 | 5.61 | 5.65 | -0.02 | -0.35% | 5.61 | 5.69 | 46635 | 2631.80 | 1.05% | 0.00 |
| 2025-03-03 | 5.67 | 5.67 | -0.02 | -0.35% | 5.63 | 5.79 | 61185 | 3502.62 | 1.38% | 0.00 |
| 2025-02-28 | 5.77 | 5.69 | -0.13 | -2.23% | 5.62 | 5.82 | 76764 | 4377.42 | 1.73% | 0.00 |
| 2025-02-27 | 5.93 | 5.82 | -0.10 | -1.69% | 5.76 | 5.98 | 113464 | 6628.61 | 2.56% | 0.00 |
| 2025-02-26 | 5.82 | 5.92 | 0.10 | 1.72% | 5.78 | 5.93 | 70056 | 4107.39 | 1.58% | 0.00 |
| 2025-02-25 | 5.77 | 5.82 | 0.02 | 0.34% | 5.72 | 5.85 | 63874 | 3704.63 | 1.44% | 0.00 |
| 2025-02-24 | 5.77 | 5.80 | 0.08 | 1.40% | 5.67 | 5.82 | 68443 | 3944.15 | 1.54% | 0.00 |
| 2025-02-21 | 5.78 | 5.72 | -0.05 | -0.87% | 5.71 | 5.83 | 53828 | 3093.54 | 1.21% | 0.00 |
| 2025-02-20 | 5.76 | 5.77 | 0.01 | 0.17% | 5.71 | 5.81 | 45027 | 2593.87 | 1.01% | 0.00 |
| 2025-02-19 | 5.79 | 5.76 | -0.05 | -0.86% | 5.75 | 5.96 | 69482 | 4042.00 | 1.57% | 0.00 |
| 2025-02-18 | 5.90 | 5.81 | -0.05 | -0.85% | 5.75 | 5.98 | 66482 | 3894.51 | 1.50% | 0.00 |
| 2025-02-17 | 6.00 | 5.86 | -0.17 | -2.82% | 5.81 | 6.07 | 84083 | 4974.22 | 1.89% | 0.00 |
| 2025-02-14 | 6.03 | 6.03 | 0.04 | 0.67% | 5.96 | 6.09 | 79759 | 4803.09 | 1.80% | 0.00 |
| 2025-02-13 | 5.95 | 5.99 | 0.04 | 0.67% | 5.80 | 6.10 | 127603 | 7590.13 | 2.87% | 0.00 |
| 2025-02-12 | 5.87 | 5.95 | 0.02 | 0.34% | 5.82 | 6.00 | 110688 | 6527.99 | 2.49% | 0.00 |
| 2025-02-11 | 5.67 | 5.93 | 0.27 | 4.77% | 5.59 | 6.03 | 194210 | 11355.41 | 4.37% | 0.00 |
| 2025-02-10 | 5.56 | 5.66 | 0.08 | 1.43% | 5.56 | 5.70 | 62680 | 3530.35 | 1.41% | 0.00 |
| 2025-02-07 | 5.51 | 5.58 | 0.09 | 1.64% | 5.45 | 5.63 | 64635 | 3602.88 | 1.46% | 0.00 |
| 2025-02-06 | 5.39 | 5.49 | 0.09 | 1.67% | 5.31 | 5.50 | 35053 | 1899.59 | 0.79% | 0.00 |
| 2025-02-05 | 5.28 | 5.40 | 0.16 | 3.05% | 5.28 | 5.43 | 43788 | 2349.35 | 0.99% | 0.00 |
| 2025-01-27 | 5.29 | 5.24 | -0.05 | -0.95% | 5.22 | 5.38 | 34496 | 1825.39 | 0.78% | 0.00 |
| 2025-01-24 | 5.32 | 5.29 | -0.02 | -0.38% | 5.27 | 5.36 | 38529 | 2047.42 | 0.87% | 0.00 |
华民股份(300345)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。
