| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 18.79 | 18.62 | -0.24 | -1.27% | 18.53 | 18.92 | 27931 | 5223.11 | 0.45% | 0.00 |
| 2025-07-08 | 18.44 | 18.86 | 0.36 | 1.95% | 18.44 | 19.38 | 44316 | 8415.99 | 0.72% | 0.00 |
| 2025-07-07 | 18.20 | 18.50 | 0.22 | 1.20% | 18.20 | 18.64 | 21783 | 4026.40 | 0.35% | 0.00 |
| 2025-07-04 | 18.74 | 18.28 | -0.42 | -2.25% | 18.20 | 18.74 | 36797 | 6759.18 | 0.60% | 0.00 |
| 2025-07-03 | 18.56 | 18.70 | 0.00 | 0.00% | 18.56 | 18.82 | 24506 | 4581.84 | 0.40% | 0.00 |
| 2025-07-02 | 18.83 | 18.70 | -0.32 | -1.68% | 18.63 | 18.99 | 29334 | 5505.48 | 0.48% | 0.00 |
| 2025-07-01 | 18.88 | 19.02 | 0.13 | 0.69% | 18.70 | 19.33 | 46680 | 8846.45 | 0.76% | 0.00 |
| 2025-06-30 | 18.51 | 18.89 | 0.37 | 2.00% | 18.44 | 18.89 | 36485 | 6844.42 | 0.59% | 0.00 |
| 2025-06-27 | 18.38 | 18.52 | 0.14 | 0.76% | 18.30 | 18.58 | 27156 | 5012.33 | 0.44% | 22.00 |
| 2025-06-26 | 18.90 | 18.38 | -0.52 | -2.75% | 18.38 | 19.06 | 58396 | 10884.29 | 0.95% | 0.00 |
| 2025-06-25 | 18.77 | 18.90 | 0.11 | 0.59% | 18.70 | 19.13 | 47496 | 8979.13 | 0.77% | 0.00 |
| 2025-06-24 | 18.62 | 18.79 | 0.16 | 0.86% | 18.53 | 19.10 | 50161 | 9439.47 | 0.81% | 0.00 |
| 2025-06-23 | 18.51 | 18.63 | 0.16 | 0.87% | 18.04 | 18.67 | 34956 | 6444.02 | 0.57% | 20.00 |
| 2025-06-20 | 18.45 | 18.47 | 0.02 | 0.11% | 18.20 | 18.84 | 42251 | 7821.50 | 0.69% | 0.00 |
| 2025-06-19 | 19.15 | 18.45 | -0.75 | -3.91% | 18.42 | 19.23 | 56383 | 10575.57 | 0.92% | 0.00 |
| 2025-06-18 | 19.59 | 19.20 | -0.58 | -2.93% | 18.90 | 19.59 | 70201 | 13430.01 | 1.14% | 0.00 |
| 2025-06-17 | 19.64 | 19.78 | 0.14 | 0.71% | 19.12 | 20.11 | 100220 | 19703.74 | 1.63% | 0.00 |
| 2025-06-16 | 19.14 | 19.64 | 0.33 | 1.71% | 18.85 | 19.69 | 75965 | 14702.91 | 1.23% | 28.00 |
| 2025-06-13 | 20.81 | 19.31 | -1.90 | -8.96% | 19.00 | 20.81 | 143006 | 28187.87 | 2.32% | 0.00 |
| 2025-06-12 | 20.56 | 21.21 | 0.53 | 2.56% | 20.22 | 21.58 | 128695 | 26944.56 | 2.09% | 0.00 |
| 2025-06-11 | 20.70 | 20.68 | -0.68 | -3.18% | 20.08 | 21.01 | 134830 | 27712.91 | 2.19% | 0.00 |
| 2025-06-10 | 20.00 | 21.36 | 1.16 | 5.74% | 19.84 | 22.56 | 212678 | 44424.34 | 3.45% | 0.00 |
| 2025-06-09 | 18.65 | 20.20 | 1.50 | 8.02% | 18.40 | 21.52 | 158241 | 30931.53 | 2.57% | 0.00 |
| 2025-06-06 | 19.13 | 18.70 | -0.52 | -2.71% | 18.55 | 19.78 | 119107 | 22596.42 | 1.93% | 0.00 |
| 2025-06-05 | 20.56 | 19.22 | -1.34 | -6.52% | 19.05 | 20.60 | 193192 | 37776.47 | 3.14% | 0.00 |
| 2025-06-04 | 17.12 | 20.56 | 3.43 | 20.02% | 17.01 | 20.56 | 207805 | 39888.60 | 3.37% | 1.00 |
| 2025-06-03 | 16.71 | 17.13 | 0.28 | 1.66% | 16.71 | 17.20 | 25303 | 4315.96 | 0.41% | 0.00 |
| 2025-05-30 | 17.01 | 16.85 | -0.10 | -0.59% | 16.80 | 17.01 | 17965 | 3031.00 | 0.29% | 0.00 |
| 2025-05-29 | 17.06 | 16.95 | -0.09 | -0.53% | 16.88 | 17.08 | 23707 | 4018.18 | 0.38% | 0.00 |
| 2025-05-28 | 16.99 | 17.04 | 0.04 | 0.24% | 16.81 | 17.18 | 23530 | 3992.68 | 0.38% | 0.00 |
| 2025-05-27 | 16.66 | 17.00 | 0.41 | 2.47% | 16.54 | 17.02 | 22118 | 3720.79 | 0.36% | 4.00 |
| 2025-05-26 | 16.50 | 16.59 | 0.01 | 0.06% | 16.42 | 16.82 | 17785 | 2948.85 | 0.29% | 0.00 |
| 2025-05-23 | 16.41 | 16.58 | 0.21 | 1.28% | 16.38 | 17.19 | 36780 | 6162.30 | 0.60% | 0.00 |
| 2025-05-22 | 16.92 | 16.37 | -0.60 | -3.54% | 16.36 | 17.03 | 33783 | 5610.54 | 0.55% | 0.00 |
| 2025-05-21 | 16.70 | 16.97 | 0.15 | 0.89% | 16.70 | 17.20 | 23889 | 4057.47 | 0.39% | 0.00 |
| 2025-05-20 | 16.79 | 16.82 | 0.02 | 0.12% | 16.75 | 17.05 | 22357 | 3776.34 | 0.36% | 0.00 |
| 2025-05-19 | 16.59 | 16.80 | 0.11 | 0.66% | 16.52 | 16.83 | 15622 | 2602.24 | 0.25% | 0.00 |
| 2025-05-16 | 16.92 | 16.69 | -0.21 | -1.24% | 16.64 | 16.96 | 21100 | 3526.64 | 0.34% | 13.00 |
| 2025-05-15 | 16.95 | 16.90 | -0.06 | -0.35% | 16.73 | 16.97 | 32468 | 5473.25 | 0.53% | 0.00 |
| 2025-05-14 | 16.36 | 16.96 | 0.60 | 3.67% | 16.19 | 17.39 | 70311 | 11904.17 | 1.14% | 0.00 |
| 2025-05-13 | 16.55 | 16.41 | 0.01 | 0.06% | 16.30 | 16.58 | 12175 | 1998.47 | 0.20% | 0.00 |
| 2025-05-12 | 16.40 | 16.40 | 0.01 | 0.06% | 16.30 | 16.53 | 12915 | 2118.00 | 0.21% | 0.00 |
| 2025-05-09 | 16.48 | 16.39 | -0.06 | -0.36% | 16.32 | 16.55 | 10864 | 1781.67 | 0.18% | 0.00 |
| 2025-05-08 | 16.73 | 16.45 | -0.16 | -0.96% | 16.44 | 16.75 | 17714 | 2930.18 | 0.29% | 0.00 |
| 2025-05-07 | 16.69 | 16.61 | 0.01 | 0.06% | 16.49 | 16.83 | 21407 | 3555.97 | 0.35% | 0.00 |
| 2025-05-06 | 16.20 | 16.60 | 0.57 | 3.56% | 16.17 | 16.65 | 28057 | 4594.05 | 0.46% | 0.00 |
| 2025-04-30 | 15.99 | 16.03 | 0.04 | 0.25% | 15.99 | 16.37 | 17639 | 2848.56 | 0.29% | 0.00 |
| 2025-04-29 | 15.62 | 15.99 | 0.33 | 2.11% | 15.62 | 16.10 | 15705 | 2504.54 | 0.26% | 0.00 |
| 2025-04-28 | 15.93 | 15.66 | -0.30 | -1.88% | 15.60 | 15.97 | 17867 | 2810.01 | 0.29% | 0.00 |
| 2025-04-25 | 15.75 | 15.96 | 0.16 | 1.01% | 15.73 | 16.01 | 16380 | 2608.23 | 0.27% | 0.00 |
| 2025-04-24 | 15.82 | 15.80 | -0.10 | -0.63% | 15.62 | 15.98 | 16047 | 2535.85 | 0.26% | 0.00 |
| 2025-04-23 | 15.99 | 15.90 | -0.09 | -0.56% | 15.85 | 16.28 | 10929 | 1744.10 | 0.18% | 0.00 |
| 2025-04-22 | 15.82 | 15.99 | 0.17 | 1.07% | 15.71 | 16.06 | 10067 | 1599.36 | 0.16% | 0.00 |
| 2025-04-21 | 15.80 | 15.82 | 0.02 | 0.13% | 15.69 | 15.92 | 8939 | 1414.90 | 0.15% | 0.00 |
| 2025-04-18 | 16.11 | 15.80 | -0.31 | -1.92% | 15.73 | 16.19 | 11980 | 1901.49 | 0.19% | 0.00 |
| 2025-04-17 | 15.75 | 16.11 | 0.32 | 2.03% | 15.62 | 16.23 | 16853 | 2699.01 | 0.27% | 0.00 |
| 2025-04-16 | 15.90 | 15.79 | -0.19 | -1.19% | 15.51 | 15.97 | 13011 | 2046.99 | 0.21% | 0.00 |
| 2025-04-15 | 15.89 | 15.98 | 0.06 | 0.38% | 15.74 | 16.09 | 14447 | 2301.06 | 0.23% | 0.00 |
| 2025-04-14 | 15.64 | 15.92 | 0.47 | 3.04% | 15.50 | 15.97 | 21376 | 3371.64 | 0.35% | 0.00 |
| 2025-04-11 | 15.33 | 15.45 | 0.00 | 0.00% | 15.30 | 15.59 | 16987 | 2625.54 | 0.28% | 0.00 |
| 2025-04-10 | 15.54 | 15.45 | 0.11 | 0.72% | 15.40 | 15.89 | 24100 | 3754.74 | 0.39% | 0.00 |
| 2025-04-09 | 15.09 | 15.34 | 0.08 | 0.52% | 14.48 | 15.40 | 27669 | 4147.86 | 0.45% | 0.00 |
| 2025-04-08 | 14.60 | 15.26 | 0.60 | 4.09% | 14.60 | 15.34 | 38074 | 5739.10 | 0.62% | 0.00 |
| 2025-04-07 | 15.89 | 14.66 | -1.84 | -11.15% | 14.16 | 16.19 | 51125 | 7744.59 | 0.83% | 0.00 |
| 2025-04-03 | 15.83 | 16.50 | 0.38 | 2.36% | 15.77 | 17.29 | 45754 | 7612.24 | 0.74% | 0.00 |
| 2025-04-02 | 15.77 | 16.12 | 0.30 | 1.90% | 15.64 | 16.51 | 35762 | 5764.28 | 0.58% | 0.00 |
| 2025-04-01 | 15.73 | 15.82 | 0.12 | 0.76% | 15.58 | 16.04 | 22214 | 3515.00 | 0.36% | 35.00 |
| 2025-03-31 | 16.40 | 15.70 | -0.82 | -4.96% | 15.35 | 16.40 | 49341 | 7762.10 | 0.80% | 0.00 |
| 2025-03-28 | 17.10 | 16.52 | -0.64 | -3.73% | 16.52 | 17.14 | 31796 | 5337.67 | 0.52% | 0.00 |
| 2025-03-27 | 17.03 | 17.16 | -0.02 | -0.12% | 16.92 | 17.47 | 40386 | 6940.05 | 0.66% | 0.00 |
| 2025-03-26 | 16.90 | 17.18 | 0.28 | 1.66% | 16.76 | 17.53 | 52071 | 8928.02 | 0.85% | 0.00 |
| 2025-03-25 | 16.68 | 16.90 | 0.24 | 1.44% | 16.49 | 17.07 | 39507 | 6619.72 | 0.64% | 0.00 |
| 2025-03-24 | 16.76 | 16.66 | -0.06 | -0.36% | 16.44 | 17.00 | 24203 | 4043.59 | 0.39% | 0.00 |
| 2025-03-21 | 16.90 | 16.72 | -0.19 | -1.12% | 16.56 | 17.01 | 23426 | 3930.88 | 0.38% | 0.00 |
| 2025-03-20 | 17.09 | 16.91 | -0.18 | -1.05% | 16.85 | 17.09 | 20742 | 3513.47 | 0.34% | 0.00 |
| 2025-03-19 | 17.28 | 17.09 | -0.25 | -1.44% | 17.01 | 17.36 | 22825 | 3903.71 | 0.37% | 0.00 |
| 2025-03-18 | 17.30 | 17.34 | 0.01 | 0.06% | 17.22 | 17.68 | 37563 | 6534.62 | 0.61% | 8.00 |
| 2025-03-17 | 17.17 | 17.33 | 0.15 | 0.87% | 17.07 | 17.55 | 48004 | 8304.38 | 0.78% | 0.00 |
| 2025-03-14 | 17.38 | 17.18 | -0.25 | -1.43% | 16.95 | 17.48 | 70246 | 12030.17 | 1.14% | 0.00 |
| 2025-03-13 | 16.15 | 17.43 | 1.29 | 7.99% | 16.14 | 18.14 | 111932 | 19317.26 | 1.82% | 0.00 |
华宝股份(300741)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。
