| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-23 | 5.49 | 5.31 | -0.10 | -1.85% | 5.31 | 5.53 | 49413 | 2682.64 | 1.11% | 1.00 |
| 2025-01-22 | 5.54 | 5.41 | -0.15 | -2.70% | 5.41 | 5.58 | 47708 | 2610.64 | 1.07% | 0.00 |
| 2025-01-21 | 5.62 | 5.56 | -0.06 | -1.07% | 5.52 | 5.76 | 66578 | 3748.31 | 1.50% | 0.00 |
| 2025-01-20 | 5.52 | 5.62 | 0.12 | 2.18% | 5.42 | 5.63 | 57575 | 3201.54 | 1.30% | 0.00 |
| 2025-01-17 | 5.52 | 5.50 | -0.02 | -0.36% | 5.45 | 5.59 | 50554 | 2791.81 | 1.14% | 0.00 |
| 2025-01-16 | 5.39 | 5.52 | 0.17 | 3.18% | 5.37 | 5.56 | 78493 | 4296.79 | 1.77% | 0.00 |
| 2025-01-15 | 5.36 | 5.35 | -0.01 | -0.19% | 5.27 | 5.51 | 57684 | 3097.31 | 1.30% | 0.00 |
| 2025-01-14 | 5.12 | 5.36 | 0.26 | 5.10% | 5.11 | 5.36 | 55342 | 2907.40 | 1.25% | 0.00 |
| 2025-01-13 | 5.06 | 5.10 | 0.05 | 0.99% | 4.90 | 5.13 | 53996 | 2713.20 | 1.22% | 0.00 |
| 2025-01-10 | 5.26 | 5.05 | -0.22 | -4.17% | 5.05 | 5.29 | 54421 | 2804.64 | 1.23% | 0.00 |
| 2025-01-09 | 5.27 | 5.27 | -0.01 | -0.19% | 5.22 | 5.35 | 39711 | 2099.38 | 0.89% | 0.00 |
| 2025-01-08 | 5.33 | 5.28 | -0.03 | -0.56% | 5.05 | 5.36 | 65015 | 3402.36 | 1.46% | 0.00 |
| 2025-01-07 | 5.22 | 5.31 | 0.06 | 1.14% | 5.18 | 5.31 | 47118 | 2476.33 | 1.06% | 0.00 |
| 2025-01-06 | 5.25 | 5.25 | 0.00 | 0.00% | 5.01 | 5.35 | 61229 | 3189.94 | 1.38% | 0.00 |
| 2025-01-03 | 5.60 | 5.25 | -0.35 | -6.25% | 5.24 | 5.65 | 81471 | 4393.82 | 1.84% | 0.00 |
| 2025-01-02 | 5.63 | 5.60 | -0.04 | -0.71% | 5.53 | 5.80 | 60508 | 3423.24 | 1.36% | 0.00 |
| 2024-12-31 | 5.90 | 5.64 | -0.13 | -2.25% | 5.61 | 5.90 | 54701 | 3127.73 | 1.23% | 0.00 |
| 2024-12-30 | 5.83 | 5.77 | -0.14 | -2.37% | 5.73 | 5.90 | 56001 | 3244.73 | 1.26% | 0.00 |
| 2024-12-27 | 5.76 | 5.91 | 0.17 | 2.96% | 5.73 | 6.01 | 72144 | 4272.75 | 1.62% | 0.00 |
| 2024-12-26 | 5.64 | 5.74 | 0.07 | 1.23% | 5.62 | 5.79 | 50564 | 2898.51 | 1.14% | 0.00 |
| 2024-12-25 | 5.85 | 5.67 | -0.18 | -3.08% | 5.51 | 5.86 | 108609 | 6099.49 | 2.45% | 0.00 |
| 2024-12-24 | 5.81 | 5.85 | 0.01 | 0.17% | 5.78 | 5.94 | 74157 | 4343.14 | 1.67% | 0.00 |
| 2024-12-23 | 6.23 | 5.84 | -0.39 | -6.26% | 5.83 | 6.25 | 109272 | 6546.83 | 2.46% | 0.00 |
| 2024-12-20 | 6.16 | 6.23 | 0.04 | 0.65% | 6.12 | 6.29 | 66485 | 4125.88 | 1.50% | 0.00 |
| 2024-12-19 | 6.13 | 6.19 | 0.06 | 0.98% | 6.06 | 6.21 | 65608 | 4035.27 | 1.48% | 0.00 |
| 2024-12-18 | 6.10 | 6.13 | -0.07 | -1.13% | 6.03 | 6.24 | 80631 | 4946.30 | 1.82% | 0.00 |
| 2024-12-17 | 6.46 | 6.20 | -0.30 | -4.62% | 6.17 | 6.50 | 98021 | 6157.13 | 2.21% | 0.00 |
| 2024-12-16 | 6.62 | 6.50 | -0.04 | -0.61% | 6.47 | 6.65 | 78857 | 5171.50 | 1.78% | 0.00 |
| 2024-12-13 | 6.74 | 6.54 | -0.25 | -3.68% | 6.54 | 6.75 | 114623 | 7589.06 | 2.58% | 0.00 |
| 2024-12-12 | 6.90 | 6.79 | -0.11 | -1.59% | 6.76 | 6.93 | 111747 | 7611.76 | 2.52% | 0.00 |
| 2024-12-11 | 6.93 | 6.90 | -0.08 | -1.15% | 6.77 | 7.11 | 173492 | 12017.76 | 3.91% | 0.00 |
| 2024-12-10 | 6.78 | 6.98 | 0.43 | 6.56% | 6.63 | 7.18 | 280494 | 19423.58 | 6.32% | 0.00 |
| 2024-12-09 | 6.65 | 6.55 | -0.08 | -1.21% | 6.50 | 6.68 | 75349 | 4964.20 | 1.70% | 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。
