| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.82 | 7.07 | 0.34 | 5.05% | 6.82 | 7.28 | 522511 | 36797.82 | 10.90% | 0.00 |
| 2026-02-02 | 6.66 | 6.73 | 0.01 | 0.15% | 6.61 | 6.95 | 261575 | 17780.65 | 5.46% | 0.00 |
| 2026-01-30 | 6.97 | 6.72 | -0.32 | -4.55% | 6.53 | 7.02 | 368525 | 24828.68 | 7.69% | 0.00 |
| 2026-01-29 | 7.11 | 7.04 | -0.16 | -2.22% | 6.97 | 7.28 | 374284 | 26659.55 | 7.81% | 0.00 |
| 2026-01-28 | 7.36 | 7.20 | -0.23 | -3.10% | 7.17 | 7.56 | 452854 | 33113.62 | 9.45% | 4.00 |
| 2026-01-27 | 7.39 | 7.43 | 0.05 | 0.68% | 7.03 | 7.53 | 693625 | 50460.64 | 14.47% | 14.00 |
| 2026-01-26 | 7.80 | 7.38 | -0.62 | -7.75% | 7.23 | 7.85 | 977988 | 73141.82 | 20.40% | 0.00 |
| 2026-01-23 | 6.67 | 8.00 | 1.33 | 19.94% | 6.66 | 8.00 | 1189252 | 91672.55 | 24.81% | 0.00 |
| 2026-01-22 | 6.51 | 6.67 | 0.16 | 2.46% | 6.51 | 6.67 | 108921 | 7209.59 | 2.27% | 0.00 |
| 2026-01-21 | 6.45 | 6.51 | 0.02 | 0.31% | 6.42 | 6.54 | 64735 | 4208.45 | 1.35% | 0.00 |
| 2026-01-20 | 6.61 | 6.49 | -0.12 | -1.82% | 6.44 | 6.62 | 94393 | 6149.25 | 1.97% | 0.00 |
| 2026-01-19 | 6.42 | 6.61 | 0.17 | 2.64% | 6.40 | 6.63 | 124241 | 8169.93 | 2.59% | 0.00 |
| 2026-01-16 | 6.38 | 6.44 | 0.07 | 1.10% | 6.38 | 6.51 | 103597 | 6685.39 | 2.16% | 0.00 |
| 2026-01-15 | 6.38 | 6.37 | -0.07 | -1.09% | 6.32 | 6.52 | 89669 | 5721.69 | 1.87% | 106.00 |
| 2026-01-14 | 6.44 | 6.44 | 0.04 | 0.63% | 6.32 | 6.56 | 152703 | 9871.58 | 3.19% | 0.00 |
| 2026-01-13 | 6.61 | 6.40 | -0.21 | -3.18% | 6.36 | 6.61 | 148647 | 9642.41 | 3.10% | 0.00 |
| 2026-01-12 | 6.46 | 6.61 | 0.14 | 2.16% | 6.44 | 6.65 | 139620 | 9168.35 | 2.91% | 0.00 |
| 2026-01-09 | 6.42 | 6.47 | 0.08 | 1.25% | 6.34 | 6.51 | 127878 | 8196.99 | 2.67% | 0.00 |
| 2026-01-08 | 6.15 | 6.39 | 0.20 | 3.23% | 6.15 | 6.42 | 148503 | 9395.05 | 3.10% | 0.00 |
| 2026-01-07 | 6.35 | 6.19 | -0.15 | -2.37% | 6.18 | 6.38 | 125787 | 7839.08 | 2.62% | 3.00 |
| 2026-01-06 | 6.30 | 6.34 | 0.08 | 1.28% | 6.26 | 6.40 | 95648 | 6072.20 | 2.00% | 0.00 |
| 2026-01-05 | 6.29 | 6.26 | -0.01 | -0.16% | 6.22 | 6.33 | 91979 | 5759.45 | 1.92% | 0.00 |
| 2025-12-31 | 6.35 | 6.27 | -0.07 | -1.10% | 6.23 | 6.38 | 70366 | 4419.40 | 1.47% | 0.00 |
| 2025-12-30 | 6.39 | 6.34 | -0.08 | -1.25% | 6.32 | 6.42 | 85913 | 5466.59 | 1.79% | 0.00 |
| 2025-12-29 | 6.41 | 6.42 | 0.01 | 0.16% | 6.30 | 6.54 | 110278 | 7078.33 | 2.30% | 0.00 |
| 2025-12-26 | 6.45 | 6.41 | 0.08 | 1.26% | 6.39 | 6.74 | 183743 | 11954.49 | 4.11% | 0.00 |
| 2025-12-25 | 6.28 | 6.33 | 0.07 | 1.12% | 6.21 | 6.36 | 73880 | 4639.52 | 1.65% | 0.00 |
| 2025-12-24 | 6.12 | 6.26 | 0.11 | 1.79% | 6.12 | 6.26 | 64643 | 4014.79 | 1.45% | 0.00 |
| 2025-12-23 | 6.23 | 6.15 | -0.08 | -1.28% | 6.14 | 6.29 | 62127 | 3842.00 | 1.39% | 0.00 |
| 2025-12-22 | 6.19 | 6.23 | 0.05 | 0.81% | 6.16 | 6.26 | 57185 | 3564.02 | 1.28% | 0.00 |
| 2025-12-19 | 6.15 | 6.18 | 0.03 | 0.49% | 6.12 | 6.21 | 65493 | 4041.20 | 1.46% | 0.00 |
| 2025-12-18 | 6.06 | 6.15 | 0.07 | 1.15% | 6.02 | 6.22 | 84017 | 5182.60 | 1.88% | 0.00 |
| 2025-12-17 | 6.01 | 6.08 | 0.05 | 0.83% | 5.92 | 6.11 | 87072 | 5231.59 | 1.95% | 0.00 |
| 2025-12-16 | 6.22 | 6.03 | -0.16 | -2.58% | 6.03 | 6.22 | 78707 | 4778.36 | 1.76% | 0.00 |
| 2025-12-15 | 6.12 | 6.19 | 0.03 | 0.49% | 6.07 | 6.25 | 68414 | 4231.18 | 1.53% | 0.00 |
| 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 |
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。
