| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.16 | 7.21 | 0.09 | 1.26% | 7.09 | 7.32 | 120481 | 8678.03 | 2.72% | 0.00 |
| 2025-07-31 | 7.06 | 7.12 | 0.03 | 0.42% | 7.06 | 7.22 | 119837 | 8559.61 | 2.70% | 0.00 |
| 2025-07-30 | 7.19 | 7.09 | -0.10 | -1.39% | 7.04 | 7.19 | 118849 | 8412.10 | 2.68% | 0.00 |
| 2025-07-29 | 7.16 | 7.19 | 0.04 | 0.56% | 7.05 | 7.21 | 134611 | 9577.79 | 3.04% | 0.00 |
| 2025-07-28 | 7.19 | 7.15 | -0.05 | -0.69% | 7.12 | 7.27 | 168233 | 12061.22 | 3.79% | 0.00 |
| 2025-07-25 | 7.33 | 7.20 | -0.11 | -1.50% | 7.17 | 7.33 | 167892 | 12121.61 | 3.79% | 0.00 |
| 2025-07-24 | 7.60 | 7.31 | -0.22 | -2.92% | 7.30 | 7.61 | 198156 | 14663.36 | 4.47% | 0.00 |
| 2025-07-23 | 7.78 | 7.53 | -0.21 | -2.71% | 7.46 | 7.78 | 168787 | 12726.43 | 3.81% | 0.00 |
| 2025-07-22 | 7.90 | 7.74 | -0.11 | -1.40% | 7.63 | 7.90 | 160718 | 12401.55 | 3.63% | 0.00 |
| 2025-07-21 | 7.78 | 7.85 | 0.06 | 0.77% | 7.60 | 8.00 | 272840 | 21400.40 | 6.15% | 0.00 |
| 2025-07-18 | 7.38 | 7.79 | 0.45 | 6.13% | 7.22 | 7.94 | 493259 | 37976.04 | 11.13% | 107.00 |
| 2025-07-17 | 7.50 | 7.34 | 0.16 | 2.23% | 7.10 | 7.65 | 253850 | 18407.17 | 5.73% | 99.00 |
| 2025-07-16 | 7.18 | 7.18 | 0.08 | 1.13% | 7.05 | 7.24 | 150258 | 10729.81 | 3.39% | 0.00 |
| 2025-07-15 | 7.42 | 7.10 | -0.30 | -4.05% | 7.08 | 7.42 | 167823 | 12070.10 | 3.79% | 0.00 |
| 2025-07-14 | 7.40 | 7.40 | -0.02 | -0.27% | 7.32 | 7.47 | 125279 | 9257.59 | 2.83% | 0.00 |
| 2025-07-11 | 7.42 | 7.42 | 0.07 | 0.95% | 7.32 | 7.50 | 160114 | 11840.38 | 3.61% | 0.00 |
| 2025-07-10 | 7.51 | 7.35 | -0.20 | -2.65% | 7.19 | 7.55 | 189367 | 13996.37 | 4.27% | 0.00 |
| 2025-07-09 | 7.84 | 7.55 | -0.25 | -3.21% | 7.54 | 8.08 | 242326 | 18776.14 | 5.47% | 0.00 |
| 2025-07-08 | 7.83 | 7.80 | -0.03 | -0.38% | 7.73 | 7.93 | 152222 | 11935.59 | 3.43% | 0.00 |
| 2025-07-07 | 8.00 | 7.83 | -0.09 | -1.14% | 7.55 | 8.00 | 208744 | 16075.33 | 4.71% | 0.00 |
| 2025-07-04 | 8.12 | 7.92 | -0.19 | -2.34% | 7.91 | 8.25 | 129401 | 10421.25 | 2.92% | 0.00 |
| 2025-07-03 | 8.07 | 8.11 | 0.01 | 0.12% | 8.00 | 8.26 | 119554 | 9697.87 | 2.70% | 0.00 |
| 2025-07-02 | 8.22 | 8.10 | -0.18 | -2.17% | 7.98 | 8.32 | 132308 | 10718.18 | 2.98% | 0.00 |
| 2025-07-01 | 8.40 | 8.28 | -0.20 | -2.36% | 8.06 | 8.45 | 204734 | 16805.92 | 4.62% | 0.00 |
| 2025-06-30 | 8.13 | 8.48 | 0.31 | 3.79% | 8.04 | 8.54 | 185574 | 15545.05 | 4.19% | 0.00 |
| 2025-06-27 | 8.38 | 8.17 | -0.15 | -1.80% | 7.96 | 8.40 | 186012 | 15130.94 | 4.20% | 0.00 |
| 2025-06-26 | 8.67 | 8.32 | -0.36 | -4.15% | 8.25 | 8.67 | 152226 | 12852.31 | 3.43% | 0.00 |
| 2025-06-25 | 8.89 | 8.68 | -0.12 | -1.36% | 8.56 | 8.95 | 123687 | 10822.39 | 2.79% | 0.00 |
| 2025-06-24 | 8.79 | 8.80 | 0.02 | 0.23% | 8.72 | 9.08 | 90536 | 7980.86 | 2.04% | 0.00 |
| 2025-06-23 | 8.24 | 8.78 | 0.54 | 6.55% | 8.12 | 8.88 | 161206 | 13753.63 | 3.64% | 0.00 |
| 2025-06-20 | 8.41 | 8.24 | -0.17 | -2.02% | 8.03 | 8.58 | 154082 | 12688.09 | 3.48% | 0.00 |
| 2025-06-19 | 8.60 | 8.41 | -0.13 | -1.52% | 8.30 | 8.62 | 106557 | 8995.96 | 2.40% | 5.00 |
| 2025-06-18 | 8.68 | 8.54 | -0.12 | -1.39% | 8.51 | 8.86 | 127304 | 11043.93 | 2.87% | 0.00 |
| 2025-06-17 | 8.50 | 8.66 | 0.11 | 1.29% | 8.44 | 8.81 | 115551 | 9950.79 | 2.61% | 0.00 |
| 2025-06-16 | 8.82 | 8.55 | -0.38 | -4.26% | 8.23 | 8.82 | 160544 | 13672.52 | 3.62% | 20.00 |
| 2025-06-13 | 9.48 | 8.93 | -0.54 | -5.70% | 8.90 | 9.57 | 184416 | 16782.40 | 4.16% | 0.00 |
| 2025-06-12 | 9.20 | 9.47 | 0.28 | 3.05% | 8.87 | 9.52 | 220872 | 20411.11 | 4.98% | 0.00 |
| 2025-06-11 | 9.54 | 9.19 | -0.35 | -3.67% | 8.93 | 9.60 | 239208 | 22029.21 | 5.40% | 0.00 |
| 2025-06-10 | 9.53 | 9.54 | 0.00 | 0.00% | 9.35 | 9.88 | 194983 | 18782.21 | 4.40% | 0.00 |
| 2025-06-09 | 9.32 | 9.54 | 0.21 | 2.25% | 9.16 | 9.63 | 190475 | 17906.68 | 4.30% | 0.00 |
| 2025-06-06 | 9.12 | 9.33 | 0.26 | 2.87% | 8.97 | 9.48 | 167096 | 15433.03 | 3.77% | 0.00 |
| 2025-06-05 | 9.14 | 9.07 | -0.06 | -0.66% | 8.93 | 9.20 | 99296 | 8976.75 | 2.24% | 0.00 |
| 2025-06-04 | 9.10 | 9.13 | 0.06 | 0.66% | 9.03 | 9.24 | 109300 | 9992.65 | 2.47% | 0.00 |
| 2025-06-03 | 9.04 | 9.07 | -0.02 | -0.22% | 8.92 | 9.20 | 88933 | 8072.47 | 2.01% | 0.00 |
| 2025-05-30 | 9.30 | 9.09 | -0.20 | -2.15% | 8.96 | 9.37 | 126600 | 11560.30 | 2.86% | 0.00 |
| 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 |
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。
