| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.92 | 19.35 | 0.39 | 2.06% | 18.75 | 19.46 | 44571 | 8537.32 | 0.72% | 0.00 |
| 2025-12-16 | 19.17 | 18.96 | 0.09 | 0.48% | 18.76 | 19.32 | 46541 | 8860.12 | 0.76% | 0.00 |
| 2025-12-15 | 18.63 | 18.87 | 0.11 | 0.59% | 18.48 | 18.95 | 44003 | 8240.57 | 0.71% | 0.00 |
| 2025-12-12 | 17.69 | 18.76 | 1.03 | 5.81% | 17.69 | 19.08 | 66843 | 12477.98 | 1.09% | 0.00 |
| 2025-12-11 | 18.26 | 17.73 | -0.53 | -2.90% | 17.66 | 18.27 | 22629 | 4037.61 | 0.37% | 0.00 |
| 2025-12-10 | 18.01 | 18.26 | 0.15 | 0.83% | 17.85 | 18.32 | 19867 | 3604.56 | 0.32% | 0.00 |
| 2025-12-09 | 18.17 | 18.11 | -0.08 | -0.44% | 17.88 | 18.19 | 22707 | 4093.97 | 0.37% | 0.00 |
| 2025-12-08 | 18.45 | 18.19 | -0.17 | -0.93% | 18.06 | 18.45 | 46679 | 8499.62 | 0.76% | 0.00 |
| 2025-12-05 | 17.25 | 18.36 | 1.04 | 6.00% | 17.25 | 19.30 | 79919 | 14742.19 | 1.30% | 0.00 |
| 2025-12-04 | 17.52 | 17.32 | -0.20 | -1.14% | 17.19 | 17.52 | 13707 | 2375.39 | 0.22% | 0.00 |
| 2025-12-03 | 17.53 | 17.52 | 0.01 | 0.06% | 17.43 | 17.78 | 18715 | 3287.78 | 0.30% | 0.00 |
| 2025-12-02 | 17.39 | 17.51 | 0.04 | 0.23% | 17.27 | 17.63 | 20892 | 3656.36 | 0.34% | 0.00 |
| 2025-12-01 | 17.48 | 17.47 | -0.01 | -0.06% | 17.40 | 17.62 | 12862 | 2252.47 | 0.21% | 0.00 |
| 2025-11-28 | 17.30 | 17.48 | 0.18 | 1.04% | 17.24 | 17.48 | 8907 | 1548.64 | 0.14% | 0.00 |
| 2025-11-27 | 17.26 | 17.30 | 0.06 | 0.35% | 17.23 | 17.56 | 9904 | 1722.19 | 0.16% | 0.00 |
| 2025-11-26 | 17.49 | 17.24 | -0.27 | -1.54% | 17.24 | 17.60 | 11982 | 2084.60 | 0.19% | 0.00 |
| 2025-11-25 | 17.55 | 17.51 | 0.02 | 0.11% | 17.41 | 17.76 | 12637 | 2224.49 | 0.21% | 0.00 |
| 2025-11-24 | 17.27 | 17.49 | 0.33 | 1.92% | 17.13 | 17.62 | 25841 | 4512.04 | 0.42% | 0.00 |
| 2025-11-21 | 17.90 | 17.16 | -0.79 | -4.40% | 17.09 | 17.96 | 28183 | 4902.29 | 0.46% | 0.00 |
| 2025-11-20 | 18.32 | 17.95 | -0.32 | -1.75% | 17.91 | 18.38 | 13473 | 2434.91 | 0.22% | 0.00 |
| 2025-11-19 | 18.42 | 18.27 | -0.07 | -0.38% | 18.15 | 18.48 | 15069 | 2753.83 | 0.24% | 0.00 |
| 2025-11-18 | 18.54 | 18.34 | -0.21 | -1.13% | 18.25 | 18.60 | 12117 | 2228.20 | 0.20% | 0.00 |
| 2025-11-17 | 18.58 | 18.55 | 0.02 | 0.11% | 18.33 | 18.65 | 17640 | 3258.87 | 0.29% | 0.00 |
| 2025-11-14 | 18.61 | 18.53 | -0.08 | -0.43% | 18.51 | 18.77 | 18462 | 3443.68 | 0.30% | 0.00 |
| 2025-11-13 | 18.55 | 18.61 | 0.11 | 0.59% | 18.37 | 18.83 | 26895 | 5013.94 | 0.44% | 0.00 |
| 2025-11-12 | 18.42 | 18.55 | 0.08 | 0.43% | 18.27 | 18.61 | 17665 | 3259.54 | 0.29% | 0.00 |
| 2025-11-11 | 18.32 | 18.47 | 0.14 | 0.76% | 18.13 | 18.55 | 15855 | 2913.58 | 0.26% | 0.00 |
| 2025-11-10 | 18.21 | 18.33 | 0.12 | 0.66% | 18.11 | 18.44 | 20947 | 3835.23 | 0.34% | 0.00 |
| 2025-11-07 | 17.90 | 18.21 | 0.24 | 1.34% | 17.90 | 18.34 | 19236 | 3496.36 | 0.31% | 0.00 |
| 2025-11-06 | 18.20 | 17.97 | -0.17 | -0.94% | 17.97 | 18.26 | 16795 | 3039.92 | 0.27% | 0.00 |
| 2025-11-05 | 18.15 | 18.14 | -0.14 | -0.77% | 18.09 | 18.40 | 17515 | 3194.06 | 0.28% | 0.00 |
| 2025-11-04 | 18.12 | 18.28 | 0.09 | 0.49% | 18.12 | 18.32 | 15421 | 2810.44 | 0.25% | 0.00 |
| 2025-11-03 | 18.18 | 18.19 | 0.20 | 1.11% | 17.89 | 18.22 | 10203 | 1845.31 | 0.17% | 0.00 |
| 2025-10-31 | 17.91 | 17.99 | 0.11 | 0.62% | 17.91 | 18.17 | 11344 | 2049.94 | 0.18% | 10.00 |
| 2025-10-30 | 18.00 | 17.88 | -0.17 | -0.94% | 17.85 | 18.09 | 14931 | 2682.67 | 0.24% | 0.00 |
| 2025-10-29 | 18.11 | 18.05 | -0.13 | -0.72% | 17.92 | 18.16 | 16795 | 3028.87 | 0.27% | 0.00 |
| 2025-10-28 | 18.30 | 18.18 | -0.02 | -0.11% | 18.13 | 18.31 | 15080 | 2744.41 | 0.24% | 0.00 |
| 2025-10-27 | 18.00 | 18.20 | 0.23 | 1.28% | 17.96 | 18.44 | 18012 | 3283.50 | 0.29% | 0.00 |
| 2025-10-24 | 18.06 | 17.97 | -0.13 | -0.72% | 17.90 | 18.18 | 15148 | 2730.30 | 0.25% | 0.00 |
| 2025-10-23 | 17.54 | 18.10 | 0.38 | 2.14% | 17.36 | 18.22 | 27529 | 4905.00 | 0.45% | 0.00 |
| 2025-10-22 | 17.88 | 17.72 | 0.12 | 0.68% | 17.71 | 18.35 | 30130 | 5426.15 | 0.49% | 0.00 |
| 2025-10-21 | 17.50 | 17.60 | 0.08 | 0.46% | 17.40 | 17.64 | 15190 | 2663.54 | 0.25% | 0.00 |
| 2025-10-20 | 17.39 | 17.52 | 0.27 | 1.57% | 17.22 | 17.61 | 18219 | 3171.62 | 0.30% | 0.00 |
| 2025-10-17 | 17.76 | 17.25 | -0.56 | -3.14% | 17.23 | 17.77 | 24634 | 4305.45 | 0.40% | 0.00 |
| 2025-10-16 | 18.10 | 17.81 | -0.35 | -1.93% | 17.62 | 18.19 | 32064 | 5706.75 | 0.52% | 0.00 |
| 2025-10-15 | 17.94 | 18.16 | 0.43 | 2.43% | 17.78 | 18.25 | 20180 | 3647.78 | 0.33% | 0.00 |
| 2025-10-14 | 18.04 | 17.73 | -0.31 | -1.72% | 17.68 | 18.25 | 17060 | 3050.05 | 0.28% | 0.00 |
| 2025-10-13 | 17.90 | 18.04 | -0.07 | -0.39% | 17.52 | 18.26 | 25839 | 4621.74 | 0.42% | 0.00 |
| 2025-10-10 | 18.20 | 18.11 | -0.08 | -0.44% | 18.07 | 18.35 | 13648 | 2483.13 | 0.22% | 0.00 |
| 2025-10-09 | 18.48 | 18.19 | -0.28 | -1.52% | 18.12 | 18.48 | 17591 | 3205.72 | 0.29% | 0.00 |
| 2025-09-30 | 18.50 | 18.47 | 0.06 | 0.33% | 18.38 | 18.60 | 12572 | 2321.08 | 0.20% | 0.00 |
| 2025-09-29 | 18.68 | 18.41 | -0.29 | -1.55% | 18.24 | 18.94 | 17902 | 3294.90 | 0.29% | 0.00 |
| 2025-09-26 | 18.62 | 18.70 | 0.12 | 0.65% | 18.37 | 19.04 | 25731 | 4826.32 | 0.42% | 0.00 |
| 2025-09-25 | 18.81 | 18.58 | -0.28 | -1.48% | 18.31 | 18.86 | 31579 | 5861.42 | 0.51% | 0.00 |
| 2025-09-24 | 19.01 | 18.86 | -0.23 | -1.20% | 18.82 | 19.25 | 19099 | 3612.11 | 0.31% | 0.00 |
| 2025-09-23 | 18.76 | 19.09 | 0.16 | 0.85% | 17.93 | 19.38 | 46819 | 8663.78 | 0.76% | 0.00 |
| 2025-09-22 | 19.22 | 18.93 | -0.29 | -1.51% | 18.79 | 19.32 | 21698 | 4100.89 | 0.35% | 0.00 |
| 2025-09-19 | 19.38 | 19.22 | -0.17 | -0.88% | 19.08 | 19.50 | 25063 | 4816.82 | 0.41% | 0.00 |
| 2025-09-18 | 20.12 | 19.39 | -0.75 | -3.72% | 19.11 | 20.13 | 61001 | 12007.72 | 0.99% | 0.00 |
| 2025-09-17 | 20.32 | 20.14 | -0.31 | -1.52% | 20.13 | 20.47 | 33613 | 6803.45 | 0.55% | 2.00 |
| 2025-09-16 | 20.39 | 20.45 | 0.05 | 0.25% | 19.90 | 20.56 | 50322 | 10162.03 | 0.82% | 0.00 |
| 2025-09-15 | 19.97 | 20.40 | 0.47 | 2.36% | 19.75 | 20.55 | 54270 | 10959.95 | 0.88% | 62.00 |
| 2025-09-12 | 20.22 | 19.93 | -0.39 | -1.92% | 19.93 | 21.09 | 57459 | 11695.52 | 0.93% | 0.00 |
| 2025-09-11 | 20.06 | 20.32 | 0.09 | 0.44% | 19.78 | 20.33 | 58965 | 11795.12 | 0.96% | 0.00 |
| 2025-09-10 | 19.90 | 20.23 | 0.28 | 1.40% | 19.65 | 20.29 | 48364 | 9666.40 | 0.79% | 0.00 |
| 2025-09-09 | 20.12 | 19.95 | -0.28 | -1.38% | 19.79 | 20.43 | 46426 | 9316.09 | 0.75% | 0.00 |
| 2025-09-08 | 20.12 | 20.23 | 0.25 | 1.25% | 19.91 | 20.49 | 54563 | 11039.36 | 0.89% | 0.00 |
| 2025-09-05 | 19.74 | 19.98 | 0.16 | 0.81% | 19.43 | 19.98 | 45229 | 8952.22 | 0.73% | 0.00 |
| 2025-09-04 | 19.45 | 19.82 | 0.37 | 1.90% | 19.24 | 19.99 | 49827 | 9785.71 | 0.81% | 0.00 |
| 2025-09-03 | 20.18 | 19.45 | -0.74 | -3.67% | 19.31 | 20.29 | 54094 | 10683.97 | 0.88% | 0.00 |
| 2025-09-02 | 19.60 | 20.19 | 0.45 | 2.28% | 19.40 | 20.30 | 69760 | 13883.04 | 1.13% | 1.00 |
| 2025-09-01 | 19.92 | 19.74 | -0.15 | -0.75% | 19.58 | 19.95 | 40895 | 8065.50 | 0.66% | 0.00 |
| 2025-08-29 | 19.26 | 19.89 | 0.64 | 3.32% | 19.26 | 20.24 | 79728 | 15838.95 | 1.29% | 0.00 |
| 2025-08-28 | 19.43 | 19.25 | -0.23 | -1.18% | 18.70 | 19.59 | 60317 | 11586.06 | 0.98% | 0.00 |
| 2025-08-27 | 20.32 | 19.48 | -0.87 | -4.28% | 19.47 | 20.43 | 70560 | 14034.39 | 1.15% | 0.00 |
| 2025-08-26 | 19.38 | 20.35 | 0.96 | 4.95% | 19.37 | 21.20 | 117717 | 23809.32 | 1.91% | 0.00 |
| 2025-08-25 | 18.96 | 19.39 | 0.42 | 2.21% | 18.95 | 19.39 | 57209 | 11002.43 | 0.93% | 0.00 |
| 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 |
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。
