| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 7.50 | 7.55 | 0.05 | 0.67% | 7.42 | 7.71 | 207272 | 15673.76 | 4.68% | 0.00 |
| 2025-08-13 | 7.72 | 7.50 | -0.12 | -1.57% | 7.42 | 7.72 | 175051 | 13225.14 | 3.95% | 0.00 |
| 2025-08-12 | 7.51 | 7.62 | 0.13 | 1.74% | 7.43 | 7.70 | 156042 | 11783.03 | 3.52% | 0.00 |
| 2025-08-11 | 7.31 | 7.49 | 0.15 | 2.04% | 7.29 | 7.54 | 126241 | 9403.06 | 2.85% | 0.00 |
| 2025-08-08 | 7.46 | 7.34 | -0.12 | -1.61% | 7.27 | 7.55 | 121661 | 8942.89 | 2.74% | 2.00 |
| 2025-08-07 | 7.24 | 7.46 | 0.18 | 2.47% | 7.22 | 7.52 | 196263 | 14484.64 | 4.43% | 5.00 |
| 2025-08-06 | 7.21 | 7.28 | 0.09 | 1.25% | 7.05 | 7.31 | 166445 | 11963.68 | 3.75% | 60.00 |
| 2025-08-05 | 7.20 | 7.19 | 0.07 | 0.98% | 7.08 | 7.21 | 102044 | 7305.38 | 2.30% | 0.00 |
| 2025-08-04 | 7.13 | 7.12 | -0.09 | -1.25% | 7.05 | 7.15 | 82141 | 5844.50 | 1.85% | 10.00 |
| 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 |
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。
