| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 18.92 | 18.97 | -0.09 | -0.47% | 18.81 | 19.00 | 33296 | 6291.40 | 0.54% | 0.00 |
| 2025-08-21 | 19.03 | 19.06 | 0.13 | 0.69% | 18.88 | 19.68 | 74448 | 14348.75 | 1.21% | 0.00 |
| 2025-08-20 | 18.78 | 18.93 | 0.08 | 0.42% | 18.59 | 18.94 | 38198 | 7159.61 | 0.62% | 0.00 |
| 2025-08-19 | 19.35 | 18.85 | -0.80 | -4.07% | 18.53 | 19.37 | 86860 | 16382.86 | 1.41% | 0.00 |
| 2025-08-18 | 19.22 | 19.65 | 0.37 | 1.92% | 19.15 | 19.82 | 36670 | 7156.85 | 0.60% | 0.00 |
| 2025-08-15 | 19.04 | 19.28 | 0.25 | 1.31% | 19.04 | 19.30 | 20226 | 3884.87 | 0.33% | 0.00 |
| 2025-08-14 | 19.51 | 19.03 | -0.54 | -2.76% | 19.00 | 19.54 | 40500 | 7808.30 | 0.66% | 0.00 |
| 2025-08-13 | 19.36 | 19.57 | 0.25 | 1.29% | 19.25 | 19.70 | 46277 | 9020.41 | 0.75% | 3.00 |
| 2025-08-12 | 19.56 | 19.32 | -0.08 | -0.41% | 19.17 | 19.56 | 22695 | 4384.17 | 0.37% | 0.00 |
| 2025-08-11 | 18.94 | 19.40 | 0.45 | 2.37% | 18.91 | 19.62 | 38954 | 7533.02 | 0.63% | 0.00 |
| 2025-08-08 | 19.13 | 18.95 | -0.21 | -1.10% | 18.81 | 19.16 | 26261 | 4976.37 | 0.43% | 0.00 |
| 2025-08-07 | 19.10 | 19.16 | -0.04 | -0.21% | 19.10 | 19.70 | 36596 | 7065.59 | 0.59% | 0.00 |
| 2025-08-06 | 19.19 | 19.20 | 0.01 | 0.05% | 19.03 | 19.34 | 29243 | 5595.46 | 0.47% | 0.00 |
| 2025-08-05 | 19.29 | 19.19 | -0.01 | -0.05% | 19.15 | 19.44 | 20061 | 3858.29 | 0.33% | 0.00 |
| 2025-08-04 | 18.98 | 19.20 | 0.05 | 0.26% | 18.90 | 19.23 | 20142 | 3849.22 | 0.33% | 0.00 |
| 2025-08-01 | 18.90 | 19.15 | 0.20 | 1.06% | 18.88 | 19.26 | 23407 | 4478.73 | 0.38% | 0.00 |
| 2025-07-31 | 19.30 | 18.95 | -0.52 | -2.67% | 18.90 | 19.38 | 44086 | 8421.74 | 0.72% | 0.00 |
| 2025-07-30 | 19.51 | 19.47 | -0.06 | -0.31% | 19.36 | 20.13 | 44958 | 8824.64 | 0.73% | 0.00 |
| 2025-07-29 | 20.20 | 19.53 | -0.28 | -1.41% | 19.40 | 20.28 | 42836 | 8383.94 | 0.70% | 20.00 |
| 2025-07-28 | 19.05 | 19.81 | 0.63 | 3.28% | 19.05 | 19.99 | 71698 | 14023.63 | 1.16% | 0.00 |
| 2025-07-25 | 19.53 | 19.18 | -0.28 | -1.44% | 19.16 | 19.53 | 34166 | 6591.60 | 0.55% | 0.00 |
| 2025-07-24 | 19.05 | 19.46 | 0.41 | 2.15% | 19.00 | 19.55 | 38601 | 7439.58 | 0.63% | 0.00 |
| 2025-07-23 | 19.50 | 19.05 | -0.50 | -2.56% | 19.02 | 19.60 | 55761 | 10767.96 | 0.91% | 0.00 |
| 2025-07-22 | 19.43 | 19.55 | 0.12 | 0.62% | 19.05 | 19.78 | 81736 | 15922.97 | 1.33% | 43.00 |
| 2025-07-21 | 19.50 | 19.43 | 0.55 | 2.91% | 19.18 | 19.79 | 88026 | 17120.08 | 1.43% | 0.00 |
| 2025-07-18 | 19.04 | 18.88 | -0.05 | -0.26% | 18.73 | 19.17 | 24238 | 4564.54 | 0.39% | 0.00 |
| 2025-07-17 | 18.51 | 18.93 | 0.37 | 1.99% | 18.50 | 19.08 | 38767 | 7304.51 | 0.63% | 0.00 |
| 2025-07-16 | 18.46 | 18.56 | 0.06 | 0.32% | 18.40 | 18.59 | 17697 | 3272.52 | 0.29% | 0.00 |
| 2025-07-15 | 18.99 | 18.50 | -0.43 | -2.27% | 18.25 | 19.00 | 33771 | 6261.17 | 0.55% | 0.00 |
| 2025-07-14 | 18.78 | 18.93 | 0.15 | 0.80% | 18.71 | 19.03 | 24919 | 4716.15 | 0.40% | 0.00 |
| 2025-07-11 | 18.74 | 18.78 | 0.04 | 0.21% | 18.51 | 18.92 | 25413 | 4755.94 | 0.41% | 0.00 |
| 2025-07-10 | 18.58 | 18.74 | 0.12 | 0.64% | 18.39 | 18.77 | 25788 | 4801.47 | 0.42% | 0.00 |
| 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 |
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。
