| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 56.30 | 55.21 | -1.04 | -1.85% | 55.18 | 56.82 | 15141 | 8419.97 | 0.13% | 0.00 |
| 2025-12-17 | 55.88 | 56.25 | 0.52 | 0.93% | 55.80 | 57.00 | 14182 | 8008.59 | 0.12% | 0.00 |
| 2025-12-16 | 58.60 | 55.73 | -2.88 | -4.91% | 55.73 | 58.71 | 23539 | 13338.41 | 0.20% | 0.00 |
| 2025-12-15 | 59.56 | 58.61 | -1.20 | -2.01% | 58.21 | 61.26 | 32901 | 19502.67 | 0.28% | 0.00 |
| 2025-12-12 | 58.09 | 59.81 | 1.83 | 3.16% | 57.61 | 60.70 | 33805 | 20021.92 | 0.29% | 0.00 |
| 2025-12-11 | 58.48 | 57.98 | -0.29 | -0.50% | 57.69 | 58.85 | 13071 | 7603.97 | 0.11% | 0.00 |
| 2025-12-10 | 56.90 | 58.27 | 0.72 | 1.25% | 56.90 | 58.55 | 18724 | 10858.27 | 0.16% | 0.00 |
| 2025-12-09 | 57.93 | 57.55 | -0.25 | -0.43% | 56.90 | 58.30 | 20360 | 11696.84 | 0.17% | 0.00 |
| 2025-12-08 | 58.30 | 57.80 | -1.07 | -1.82% | 57.20 | 58.79 | 22002 | 12740.92 | 0.19% | 0.00 |
| 2025-12-05 | 62.60 | 58.87 | -3.82 | -6.09% | 56.84 | 63.23 | 71173 | 41693.19 | 0.61% | 0.00 |
| 2025-12-04 | 63.59 | 62.69 | -0.61 | -0.96% | 62.00 | 63.84 | 17097 | 10715.75 | 0.15% | 0.00 |
| 2025-12-03 | 61.99 | 63.30 | 1.30 | 2.10% | 61.99 | 64.36 | 20985 | 13263.29 | 0.18% | 0.00 |
| 2025-12-02 | 62.85 | 62.00 | -1.20 | -1.90% | 61.88 | 63.74 | 14568 | 9108.78 | 0.12% | 0.00 |
| 2025-12-01 | 61.18 | 63.20 | 2.10 | 3.44% | 60.60 | 63.80 | 28781 | 18097.86 | 0.25% | 0.00 |
| 2025-11-28 | 61.35 | 61.10 | -0.09 | -0.15% | 60.20 | 61.70 | 22975 | 14024.88 | 0.20% | 0.00 |
| 2025-11-27 | 60.18 | 61.19 | 1.16 | 1.93% | 59.40 | 61.52 | 21365 | 13006.83 | 0.18% | 0.00 |
| 2025-11-26 | 58.59 | 60.03 | 1.38 | 2.35% | 58.58 | 60.68 | 20755 | 12456.87 | 0.18% | 0.00 |
| 2025-11-25 | 59.40 | 58.65 | -0.74 | -1.25% | 58.19 | 59.61 | 17820 | 10444.41 | 0.15% | 0.00 |
| 2025-11-24 | 58.78 | 59.39 | 0.63 | 1.07% | 58.50 | 59.65 | 15820 | 9350.31 | 0.14% | 0.00 |
| 2025-11-21 | 59.50 | 58.76 | -0.06 | -0.10% | 58.50 | 60.00 | 23603 | 13955.73 | 0.20% | 0.00 |
| 2025-11-20 | 59.01 | 58.82 | 0.02 | 0.03% | 58.40 | 59.48 | 11454 | 6762.93 | 0.10% | 0.00 |
| 2025-11-19 | 59.60 | 58.80 | -0.84 | -1.41% | 58.68 | 60.12 | 11769 | 6955.13 | 0.10% | 0.00 |
| 2025-11-18 | 60.20 | 59.64 | -0.61 | -1.01% | 58.72 | 60.42 | 14281 | 8489.86 | 0.12% | 0.00 |
| 2025-11-17 | 60.20 | 60.25 | 0.44 | 0.74% | 58.41 | 61.03 | 23547 | 14077.33 | 0.20% | 0.00 |
| 2025-11-14 | 60.87 | 59.81 | -0.56 | -0.93% | 59.81 | 61.94 | 18330 | 11153.14 | 0.16% | 0.00 |
| 2025-11-13 | 59.72 | 60.37 | 0.80 | 1.34% | 59.10 | 61.23 | 19664 | 11805.71 | 0.17% | 0.00 |
| 2025-11-12 | 58.61 | 59.57 | 0.98 | 1.67% | 58.38 | 61.08 | 24108 | 14446.74 | 0.21% | 0.00 |
| 2025-11-11 | 60.37 | 58.59 | -2.26 | -3.71% | 58.17 | 60.37 | 24743 | 14567.90 | 0.21% | 0.00 |
| 2025-11-10 | 58.19 | 60.85 | 2.63 | 4.52% | 57.89 | 60.85 | 21281 | 12683.59 | 0.18% | 1.00 |
| 2025-11-07 | 58.65 | 58.22 | -0.60 | -1.02% | 58.18 | 59.29 | 14209 | 8320.93 | 0.12% | 0.00 |
| 2025-11-06 | 58.25 | 58.82 | 0.57 | 0.98% | 58.20 | 59.15 | 15687 | 9217.53 | 0.13% | 0.00 |
| 2025-11-05 | 59.59 | 58.25 | -1.31 | -2.20% | 57.93 | 59.80 | 21078 | 12312.03 | 0.18% | 0.00 |
| 2025-11-04 | 58.87 | 59.56 | 0.25 | 0.42% | 57.86 | 60.20 | 35126 | 20731.82 | 0.30% | 1.00 |
| 2025-11-03 | 59.12 | 59.31 | 0.16 | 0.27% | 58.20 | 59.81 | 30008 | 17618.82 | 0.26% | 0.00 |
| 2025-10-31 | 56.40 | 59.15 | 2.39 | 4.21% | 56.40 | 61.58 | 69485 | 41225.15 | 0.60% | 0.00 |
| 2025-10-30 | 54.77 | 56.76 | 1.52 | 2.75% | 54.04 | 57.33 | 42076 | 23794.97 | 0.36% | 0.00 |
| 2025-10-29 | 55.54 | 55.24 | -0.03 | -0.05% | 53.93 | 55.54 | 18521 | 10142.90 | 0.16% | 0.00 |
| 2025-10-28 | 55.93 | 55.27 | -0.49 | -0.88% | 54.92 | 56.00 | 19280 | 10662.34 | 0.17% | 0.00 |
| 2025-10-27 | 55.75 | 55.76 | 1.02 | 1.86% | 55.11 | 56.28 | 25874 | 14449.70 | 0.22% | 0.00 |
| 2025-10-24 | 55.05 | 54.74 | -0.11 | -0.20% | 54.55 | 55.75 | 21389 | 11755.56 | 0.18% | 0.00 |
| 2025-10-23 | 53.49 | 54.85 | 1.36 | 2.54% | 53.25 | 55.50 | 41241 | 22519.53 | 0.35% | 0.00 |
| 2025-10-22 | 51.70 | 53.49 | 1.36 | 2.61% | 51.60 | 53.91 | 31740 | 16848.67 | 0.27% | 0.00 |
| 2025-10-21 | 50.87 | 52.13 | 1.26 | 2.48% | 50.42 | 52.19 | 24409 | 12555.94 | 0.21% | 0.00 |
| 2025-10-20 | 50.26 | 50.87 | 0.79 | 1.58% | 49.97 | 51.13 | 15219 | 7709.11 | 0.13% | 0.00 |
| 2025-10-17 | 50.87 | 50.08 | -0.90 | -1.77% | 50.08 | 51.15 | 17631 | 8901.85 | 0.15% | 0.00 |
| 2025-10-16 | 52.08 | 50.98 | -1.14 | -2.19% | 50.80 | 52.08 | 23412 | 12025.43 | 0.20% | 0.00 |
| 2025-10-15 | 52.78 | 52.12 | -0.78 | -1.47% | 51.60 | 53.04 | 25964 | 13533.26 | 0.22% | 5.00 |
| 2025-10-14 | 52.50 | 52.90 | 0.50 | 0.95% | 51.80 | 53.15 | 22945 | 12039.28 | 0.20% | 0.00 |
| 2025-10-13 | 51.30 | 52.40 | -1.14 | -2.13% | 51.30 | 52.76 | 16457 | 8606.28 | 0.14% | 0.00 |
| 2025-10-10 | 52.98 | 53.54 | 0.47 | 0.89% | 52.96 | 54.49 | 21825 | 11742.73 | 0.19% | 5.00 |
| 2025-10-09 | 53.02 | 53.07 | 0.05 | 0.09% | 52.73 | 53.71 | 19304 | 10235.47 | 0.17% | 0.00 |
| 2025-09-30 | 53.50 | 53.02 | -0.67 | -1.25% | 52.97 | 53.96 | 19858 | 10613.44 | 0.17% | 0.00 |
| 2025-09-29 | 53.51 | 53.69 | 0.02 | 0.04% | 52.71 | 53.76 | 21872 | 11621.49 | 0.19% | 0.00 |
| 2025-09-26 | 54.40 | 53.67 | -0.84 | -1.54% | 53.64 | 54.40 | 15968 | 8595.24 | 0.14% | 0.00 |
| 2025-09-25 | 54.44 | 54.51 | -0.07 | -0.13% | 53.90 | 54.95 | 18717 | 10186.49 | 0.16% | 0.00 |
| 2025-09-24 | 55.27 | 54.58 | -0.96 | -1.73% | 54.16 | 55.51 | 28017 | 15270.33 | 0.24% | 10.00 |
| 2025-09-23 | 54.90 | 55.54 | 0.62 | 1.13% | 54.09 | 55.54 | 23022 | 12603.40 | 0.20% | 0.00 |
| 2025-09-22 | 55.30 | 54.92 | -0.98 | -1.75% | 54.26 | 56.30 | 29113 | 15982.61 | 0.25% | 0.00 |
| 2025-09-19 | 53.37 | 55.90 | 2.50 | 4.68% | 53.30 | 56.66 | 44508 | 24464.82 | 0.38% | 0.00 |
| 2025-09-18 | 54.58 | 53.40 | -1.26 | -2.31% | 52.65 | 54.58 | 32678 | 17455.00 | 0.28% | 1.00 |
| 2025-09-17 | 52.96 | 54.66 | 1.96 | 3.72% | 52.76 | 54.66 | 37553 | 20220.09 | 0.32% | 0.00 |
| 2025-09-16 | 53.70 | 53.70 | -0.05 | -0.09% | 53.05 | 53.98 | 20035 | 10703.68 | 0.17% | 0.00 |
| 2025-09-15 | 53.38 | 53.75 | -0.22 | -0.41% | 52.57 | 54.08 | 26050 | 13920.67 | 0.22% | 1.00 |
| 2025-09-12 | 54.54 | 53.97 | -0.57 | -1.05% | 53.61 | 54.87 | 29115 | 15745.00 | 0.25% | 0.00 |
| 2025-09-11 | 54.75 | 54.54 | -0.34 | -0.62% | 53.92 | 54.91 | 29448 | 16027.13 | 0.25% | 0.00 |
| 2025-09-10 | 55.35 | 54.88 | -0.58 | -1.05% | 54.62 | 55.62 | 22286 | 12236.21 | 0.19% | 0.00 |
| 2025-09-09 | 55.95 | 55.46 | -1.09 | -1.93% | 54.73 | 56.14 | 42674 | 23679.59 | 0.37% | 0.00 |
| 2025-09-08 | 53.95 | 56.55 | 2.62 | 4.86% | 53.76 | 56.88 | 77972 | 43424.30 | 0.67% | 0.00 |
| 2025-09-05 | 53.99 | 53.93 | 1.42 | 2.70% | 52.86 | 54.50 | 59579 | 32095.80 | 0.51% | 0.00 |
| 2025-09-04 | 51.98 | 52.51 | 0.50 | 0.96% | 51.55 | 52.70 | 27263 | 14264.20 | 0.23% | 0.00 |
| 2025-09-03 | 51.61 | 52.01 | 0.44 | 0.85% | 51.38 | 52.51 | 25842 | 13429.29 | 0.22% | 0.00 |
| 2025-09-02 | 52.54 | 51.57 | -1.02 | -1.94% | 50.96 | 52.54 | 38342 | 19797.02 | 0.33% | 0.00 |
| 2025-09-01 | 53.00 | 52.59 | -0.40 | -0.75% | 52.40 | 53.47 | 34565 | 18254.63 | 0.30% | 0.00 |
| 2025-08-29 | 52.77 | 52.99 | 0.23 | 0.44% | 52.52 | 53.67 | 30056 | 15959.27 | 0.26% | 0.00 |
| 2025-08-28 | 52.51 | 52.76 | 0.16 | 0.30% | 52.02 | 53.49 | 40875 | 21574.47 | 0.35% | 0.00 |
| 2025-08-27 | 54.14 | 52.60 | -1.35 | -2.50% | 52.56 | 54.45 | 30725 | 16426.36 | 0.26% | 0.00 |
| 2025-08-26 | 53.65 | 53.95 | 0.35 | 0.65% | 53.28 | 54.25 | 29896 | 16117.98 | 0.26% | 3.00 |
| 2025-08-25 | 54.37 | 53.60 | -0.66 | -1.22% | 53.25 | 54.57 | 47790 | 25706.15 | 0.41% | 10.00 |
| 2025-08-22 | 54.05 | 54.26 | 0.27 | 0.50% | 53.54 | 54.50 | 28811 | 15580.29 | 0.25% | 0.00 |
| 2025-08-21 | 52.64 | 53.99 | 1.36 | 2.58% | 52.64 | 54.70 | 48566 | 26194.41 | 0.42% | 0.00 |
华利集团(300979)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。
