| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.18 | 6.16 | -0.02 | -0.32% | 6.12 | 6.25 | 67727 | 4188.50 | 1.51% | 0.00 |
| 2025-12-11 | 6.36 | 6.18 | -0.19 | -2.98% | 6.18 | 6.39 | 96945 | 6064.41 | 2.17% | 0.00 |
| 2025-12-10 | 6.46 | 6.37 | -0.13 | -2.00% | 6.31 | 6.47 | 93971 | 5982.66 | 2.10% | 0.00 |
| 2025-12-09 | 6.50 | 6.50 | -0.04 | -0.61% | 6.40 | 6.52 | 90933 | 5859.73 | 2.03% | 0.00 |
| 2025-12-08 | 6.43 | 6.54 | 0.11 | 1.71% | 6.43 | 6.58 | 85625 | 5595.07 | 1.91% | 0.00 |
| 2025-12-05 | 6.44 | 6.43 | 0.01 | 0.16% | 6.33 | 6.44 | 74232 | 4749.13 | 1.66% | 0.00 |
| 2025-12-04 | 6.51 | 6.42 | -0.07 | -1.08% | 6.35 | 6.53 | 82490 | 5310.44 | 1.84% | 0.00 |
| 2025-12-03 | 6.61 | 6.49 | -0.11 | -1.67% | 6.44 | 6.64 | 84286 | 5482.25 | 1.88% | 1.00 |
| 2025-12-02 | 6.65 | 6.60 | -0.08 | -1.20% | 6.55 | 6.68 | 84984 | 5617.11 | 1.90% | 0.00 |
| 2025-12-01 | 6.72 | 6.68 | -0.06 | -0.89% | 6.65 | 6.80 | 101735 | 6825.22 | 2.27% | 0.00 |
| 2025-11-28 | 6.53 | 6.74 | 0.25 | 3.85% | 6.45 | 6.74 | 162299 | 10809.12 | 3.63% | 0.00 |
| 2025-11-27 | 6.50 | 6.49 | 0.02 | 0.31% | 6.45 | 6.58 | 86481 | 5622.26 | 1.93% | 1.00 |
| 2025-11-26 | 6.54 | 6.47 | -0.07 | -1.07% | 6.46 | 6.65 | 80634 | 5284.38 | 1.80% | 0.00 |
| 2025-11-25 | 6.53 | 6.54 | 0.06 | 0.93% | 6.49 | 6.63 | 87801 | 5765.39 | 1.96% | 0.00 |
| 2025-11-24 | 6.49 | 6.48 | 0.02 | 0.31% | 6.32 | 6.52 | 110211 | 7075.72 | 2.46% | 0.00 |
| 2025-11-21 | 6.59 | 6.46 | -0.24 | -3.58% | 6.34 | 6.73 | 173363 | 11287.99 | 3.88% | 0.00 |
| 2025-11-20 | 6.99 | 6.70 | -0.30 | -4.29% | 6.68 | 7.02 | 159242 | 10824.18 | 3.56% | 0.00 |
| 2025-11-19 | 6.99 | 7.00 | -0.02 | -0.28% | 6.86 | 7.08 | 142030 | 9883.57 | 3.18% | 0.00 |
| 2025-11-18 | 7.10 | 7.02 | -0.11 | -1.54% | 6.98 | 7.20 | 180332 | 12705.77 | 4.03% | 0.00 |
| 2025-11-17 | 7.19 | 7.13 | -0.16 | -2.19% | 7.05 | 7.26 | 220601 | 15705.73 | 4.93% | 0.00 |
| 2025-11-14 | 7.32 | 7.29 | -0.04 | -0.55% | 7.20 | 7.55 | 278380 | 20425.75 | 6.22% | 0.00 |
| 2025-11-13 | 7.42 | 7.33 | -0.05 | -0.68% | 7.28 | 7.64 | 339509 | 25233.89 | 7.59% | 16.00 |
| 2025-11-12 | 7.78 | 7.38 | -0.56 | -7.05% | 7.35 | 7.80 | 411888 | 30850.20 | 9.21% | 0.00 |
| 2025-11-11 | 7.60 | 7.94 | 0.34 | 4.47% | 7.45 | 8.06 | 582480 | 45732.48 | 13.02% | 5.00 |
| 2025-11-10 | 7.17 | 7.60 | 0.58 | 8.26% | 7.07 | 7.60 | 537052 | 39757.24 | 12.01% | 2.00 |
| 2025-11-07 | 6.75 | 7.02 | 0.23 | 3.39% | 6.75 | 7.19 | 333481 | 23459.84 | 7.46% | 0.00 |
| 2025-11-06 | 6.89 | 6.79 | -0.06 | -0.88% | 6.76 | 6.89 | 96855 | 6580.72 | 2.17% | 0.00 |
| 2025-11-05 | 6.71 | 6.85 | 0.09 | 1.33% | 6.68 | 6.89 | 120320 | 8199.37 | 2.69% | 0.00 |
| 2025-11-04 | 6.84 | 6.76 | -0.08 | -1.17% | 6.70 | 6.87 | 114521 | 7757.70 | 2.56% | 0.00 |
| 2025-11-03 | 6.74 | 6.84 | 0.11 | 1.63% | 6.70 | 6.85 | 128972 | 8755.63 | 2.88% | 0.00 |
| 2025-10-31 | 6.60 | 6.73 | 0.15 | 2.28% | 6.56 | 6.78 | 152627 | 10264.57 | 3.41% | 0.00 |
| 2025-10-30 | 6.69 | 6.58 | -0.12 | -1.79% | 6.58 | 6.80 | 120504 | 8026.85 | 2.69% | 0.00 |
| 2025-10-29 | 6.70 | 6.70 | 0.00 | 0.00% | 6.56 | 6.75 | 156804 | 10412.46 | 3.51% | 0.00 |
| 2025-10-28 | 6.72 | 6.70 | 0.00 | 0.00% | 6.66 | 6.77 | 89930 | 6025.36 | 2.01% | 17.00 |
| 2025-10-27 | 6.62 | 6.70 | 0.08 | 1.21% | 6.60 | 6.78 | 126070 | 8414.77 | 2.82% | 0.00 |
| 2025-10-24 | 6.66 | 6.62 | -0.03 | -0.45% | 6.56 | 6.69 | 91587 | 6068.15 | 2.05% | 0.00 |
| 2025-10-23 | 6.66 | 6.65 | -0.03 | -0.45% | 6.48 | 6.70 | 133924 | 8781.51 | 2.99% | 0.00 |
| 2025-10-22 | 6.55 | 6.68 | 0.12 | 1.83% | 6.51 | 6.72 | 125815 | 8378.06 | 2.81% | 2.00 |
| 2025-10-21 | 6.41 | 6.56 | 0.14 | 2.18% | 6.37 | 6.57 | 99381 | 6463.11 | 2.22% | 0.00 |
| 2025-10-20 | 6.38 | 6.42 | 0.14 | 2.23% | 6.35 | 6.47 | 114102 | 7308.04 | 2.55% | 0.00 |
| 2025-10-17 | 6.50 | 6.28 | -0.22 | -3.38% | 6.28 | 6.52 | 118662 | 7575.85 | 2.65% | 0.00 |
| 2025-10-16 | 6.65 | 6.50 | -0.14 | -2.11% | 6.48 | 6.65 | 111069 | 7248.47 | 2.48% | 0.00 |
| 2025-10-15 | 6.49 | 6.64 | 0.13 | 2.00% | 6.45 | 6.65 | 121938 | 8006.56 | 2.73% | 0.00 |
| 2025-10-14 | 6.51 | 6.51 | 0.02 | 0.31% | 6.50 | 6.74 | 163162 | 10778.62 | 3.65% | 0.00 |
| 2025-10-13 | 6.13 | 6.49 | -0.03 | -0.46% | 6.01 | 6.51 | 174722 | 11019.29 | 3.91% | 0.00 |
| 2025-10-10 | 6.59 | 6.52 | -0.09 | -1.36% | 6.51 | 6.69 | 143285 | 9447.59 | 3.20% | 0.00 |
| 2025-10-09 | 6.73 | 6.61 | -0.13 | -1.93% | 6.58 | 6.78 | 189433 | 12603.05 | 4.24% | 1.00 |
| 2025-09-30 | 6.74 | 6.74 | -0.01 | -0.15% | 6.72 | 6.83 | 122267 | 8285.33 | 2.73% | 0.00 |
| 2025-09-29 | 6.63 | 6.75 | 0.14 | 2.12% | 6.50 | 6.82 | 170380 | 11419.05 | 3.81% | 0.00 |
| 2025-09-26 | 6.70 | 6.61 | -0.12 | -1.78% | 6.56 | 6.72 | 151502 | 10050.47 | 3.39% | 0.00 |
| 2025-09-25 | 6.72 | 6.73 | 0.05 | 0.75% | 6.68 | 7.03 | 306080 | 20939.48 | 6.84% | 0.00 |
| 2025-09-24 | 6.50 | 6.68 | 0.07 | 1.06% | 6.42 | 6.71 | 214620 | 14104.48 | 4.80% | 0.00 |
| 2025-09-23 | 6.87 | 6.61 | -0.26 | -3.78% | 6.48 | 6.89 | 293063 | 19326.51 | 6.58% | 0.00 |
| 2025-09-22 | 7.00 | 6.87 | -0.19 | -2.69% | 6.83 | 7.05 | 202155 | 13923.72 | 4.54% | 0.00 |
| 2025-09-19 | 7.12 | 7.06 | -0.09 | -1.26% | 7.05 | 7.17 | 151310 | 10734.69 | 3.40% | 0.00 |
| 2025-09-18 | 7.29 | 7.15 | -0.14 | -1.92% | 7.12 | 7.38 | 231743 | 16786.51 | 5.20% | 8.00 |
| 2025-09-17 | 7.31 | 7.29 | -0.08 | -1.09% | 7.24 | 7.44 | 189339 | 13900.39 | 4.25% | 1.00 |
| 2025-09-16 | 7.16 | 7.37 | 0.19 | 2.65% | 7.15 | 7.42 | 228723 | 16651.05 | 5.13% | 0.00 |
| 2025-09-15 | 7.24 | 7.18 | -0.13 | -1.78% | 7.15 | 7.35 | 191393 | 13795.26 | 4.30% | 149.00 |
| 2025-09-12 | 7.34 | 7.31 | 0.01 | 0.14% | 7.29 | 7.45 | 203657 | 14981.93 | 4.57% | 0.00 |
| 2025-09-11 | 7.20 | 7.30 | 0.07 | 0.97% | 7.14 | 7.31 | 167965 | 12174.52 | 3.77% | 0.00 |
| 2025-09-10 | 7.23 | 7.23 | -0.06 | -0.82% | 7.17 | 7.32 | 182107 | 13178.05 | 4.09% | 0.00 |
| 2025-09-09 | 7.62 | 7.29 | -0.36 | -4.71% | 7.28 | 7.62 | 283125 | 20972.10 | 6.36% | 0.00 |
| 2025-09-08 | 7.76 | 7.65 | -0.12 | -1.54% | 7.57 | 7.84 | 263335 | 20178.04 | 5.92% | 6.00 |
| 2025-09-05 | 7.69 | 7.77 | 0.07 | 0.91% | 7.44 | 7.81 | 336412 | 25670.00 | 7.56% | 0.00 |
| 2025-09-04 | 7.97 | 7.70 | -0.47 | -5.75% | 7.63 | 8.30 | 347179 | 27782.30 | 7.80% | 0.00 |
| 2025-09-03 | 8.46 | 8.17 | -0.07 | -0.85% | 8.14 | 8.66 | 423274 | 35698.12 | 9.51% | 180.00 |
| 2025-09-02 | 8.03 | 8.24 | 0.21 | 2.62% | 7.85 | 8.28 | 411733 | 33219.80 | 9.26% | 0.00 |
| 2025-09-01 | 8.11 | 8.03 | -0.04 | -0.50% | 7.86 | 8.13 | 318975 | 25490.22 | 7.17% | 0.00 |
| 2025-08-29 | 8.17 | 8.07 | -0.18 | -2.18% | 8.04 | 8.21 | 316448 | 25660.70 | 7.11% | 0.00 |
| 2025-08-28 | 8.44 | 8.25 | -0.17 | -2.02% | 8.03 | 8.58 | 465405 | 38396.45 | 10.50% | 190.00 |
| 2025-08-27 | 8.90 | 8.42 | -0.48 | -5.39% | 8.41 | 9.18 | 509433 | 44912.72 | 11.49% | 82.00 |
| 2025-08-26 | 9.20 | 8.90 | -0.46 | -4.91% | 8.72 | 9.20 | 578417 | 51291.23 | 13.05% | 0.00 |
| 2025-08-25 | 9.49 | 9.36 | -0.03 | -0.32% | 9.22 | 9.89 | 875295 | 83056.49 | 19.74% | 356.00 |
| 2025-08-22 | 9.62 | 9.39 | -0.60 | -6.01% | 9.20 | 9.78 | 1086244 | 102989.91 | 24.50% | 222.00 |
| 2025-08-21 | 8.36 | 9.99 | 1.20 | 13.65% | 8.21 | 10.55 | 1563022 | 148980.33 | 35.25% | 68.00 |
| 2025-08-20 | 9.86 | 8.79 | 0.57 | 6.93% | 8.50 | 9.86 | 1230783 | 113590.28 | 27.76% | 56.00 |
| 2025-08-19 | 7.73 | 8.22 | 0.50 | 6.48% | 7.70 | 8.45 | 337930 | 27576.12 | 7.62% | 0.00 |
| 2025-08-18 | 7.69 | 7.72 | 0.08 | 1.05% | 7.60 | 7.79 | 165135 | 12696.45 | 3.72% | 0.00 |
| 2025-08-15 | 7.57 | 7.64 | 0.09 | 1.19% | 7.52 | 7.72 | 242446 | 18518.48 | 5.47% | 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。
