| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.76 | 7.70 | 0.00 | 0.00% | 7.68 | 7.77 | 38759 | 2990.09 | 0.80% |
| 2025-10-24 | 7.74 | 7.70 | 0.00 | 0.00% | 7.67 | 7.88 | 78940 | 6096.11 | 1.63% |
| 2025-10-23 | 7.67 | 7.70 | 0.04 | 0.52% | 7.58 | 7.75 | 47970 | 3683.74 | 0.99% |
| 2025-10-22 | 7.65 | 7.66 | 0.01 | 0.13% | 7.57 | 7.79 | 39427 | 3028.33 | 0.81% |
| 2025-10-21 | 7.49 | 7.65 | 0.16 | 2.14% | 7.43 | 7.66 | 52863 | 3996.46 | 1.09% |
| 2025-10-20 | 7.46 | 7.49 | 0.04 | 0.54% | 7.46 | 7.70 | 45614 | 3443.44 | 0.94% |
| 2025-10-17 | 7.54 | 7.45 | -0.07 | -0.93% | 7.42 | 7.70 | 75971 | 5732.83 | 1.57% |
| 2025-10-16 | 7.62 | 7.52 | -0.08 | -1.05% | 7.48 | 7.63 | 46622 | 3510.29 | 0.96% |
| 2025-10-15 | 7.70 | 7.60 | -0.08 | -1.04% | 7.55 | 7.73 | 66338 | 5059.01 | 1.37% |
| 2025-10-14 | 7.85 | 7.68 | -0.10 | -1.29% | 7.63 | 7.88 | 58387 | 4526.40 | 1.20% |
| 2025-10-13 | 7.69 | 7.78 | -0.05 | -0.64% | 7.60 | 7.79 | 39679 | 3061.80 | 0.82% |
| 2025-10-10 | 7.81 | 7.83 | 0.00 | 0.00% | 7.68 | 7.93 | 59726 | 4674.76 | 1.23% |
| 2025-10-09 | 7.88 | 7.83 | -0.06 | -0.76% | 7.79 | 7.93 | 66409 | 5214.55 | 1.37% |
| 2025-09-30 | 7.90 | 7.89 | -0.02 | -0.25% | 7.76 | 7.98 | 54938 | 4320.88 | 1.13% |
| 2025-09-29 | 7.93 | 7.91 | -0.04 | -0.50% | 7.80 | 8.00 | 67008 | 5278.36 | 1.38% |
| 2025-09-26 | 7.91 | 7.95 | 0.05 | 0.63% | 7.80 | 8.01 | 48972 | 3874.43 | 1.01% |
| 2025-09-25 | 7.90 | 7.90 | -0.01 | -0.13% | 7.81 | 8.05 | 70761 | 5606.58 | 1.46% |
| 2025-09-24 | 7.94 | 7.91 | -0.04 | -0.50% | 7.82 | 8.04 | 47068 | 3739.81 | 0.97% |
| 2025-09-23 | 8.01 | 7.95 | -0.08 | -1.00% | 7.80 | 8.08 | 78262 | 6194.77 | 1.61% |
| 2025-09-22 | 8.20 | 8.03 | -0.17 | -2.07% | 8.00 | 8.29 | 53399 | 4299.32 | 1.10% |
| 2025-09-19 | 8.13 | 8.20 | 0.00 | 0.00% | 8.07 | 8.34 | 85370 | 7005.11 | 1.76% |
| 2025-09-18 | 8.54 | 8.20 | -0.34 | -3.98% | 7.99 | 8.59 | 202098 | 16641.66 | 4.17% |
| 2025-09-17 | 8.65 | 8.54 | -0.12 | -1.39% | 8.50 | 8.74 | 102814 | 8822.17 | 2.12% |
| 2025-09-16 | 8.55 | 8.66 | 0.13 | 1.52% | 8.48 | 8.68 | 133171 | 11449.68 | 2.75% |
| 2025-09-15 | 8.28 | 8.53 | 0.25 | 3.02% | 8.19 | 8.65 | 166297 | 14143.07 | 3.43% |
| 2025-09-12 | 7.91 | 8.28 | 0.36 | 4.55% | 7.89 | 8.38 | 192936 | 15861.33 | 3.98% |
| 2025-09-11 | 7.92 | 7.92 | 0.00 | 0.00% | 7.73 | 7.94 | 87582 | 6834.78 | 1.81% |
| 2025-09-10 | 7.87 | 7.92 | 0.06 | 0.76% | 7.83 | 7.95 | 70162 | 5534.96 | 1.45% |
| 2025-09-09 | 7.92 | 7.86 | -0.06 | -0.76% | 7.84 | 8.00 | 64475 | 5109.87 | 1.33% |
| 2025-09-08 | 7.71 | 7.92 | 0.21 | 2.72% | 7.71 | 7.99 | 97788 | 7704.76 | 2.02% |
| 2025-09-05 | 7.74 | 7.71 | -0.03 | -0.39% | 7.58 | 7.75 | 64683 | 4950.08 | 1.33% |
| 2025-09-04 | 7.60 | 7.74 | 0.11 | 1.44% | 7.58 | 7.77 | 82123 | 6322.35 | 1.69% |
| 2025-09-03 | 7.69 | 7.63 | -0.06 | -0.78% | 7.52 | 7.72 | 99934 | 7601.44 | 2.06% |
| 2025-09-02 | 7.93 | 7.69 | -0.29 | -3.63% | 7.56 | 7.93 | 215018 | 16514.19 | 4.43% |
| 2025-09-01 | 8.30 | 7.98 | -0.83 | -9.42% | 7.93 | 8.53 | 318049 | 25587.89 | 6.56% |
| 2025-08-29 | 8.63 | 8.81 | 0.19 | 2.20% | 8.55 | 8.90 | 117482 | 10271.03 | 2.42% |
| 2025-08-28 | 8.62 | 8.62 | -0.06 | -0.69% | 8.27 | 8.75 | 120124 | 10202.41 | 2.48% |
| 2025-08-27 | 8.84 | 8.68 | -0.16 | -1.81% | 8.62 | 8.86 | 104225 | 9089.01 | 2.15% |
| 2025-08-26 | 8.94 | 8.84 | -0.10 | -1.12% | 8.82 | 9.16 | 94459 | 8452.46 | 1.95% |
| 2025-08-25 | 8.70 | 8.94 | 0.24 | 2.76% | 8.66 | 9.02 | 121872 | 10804.01 | 2.51% |
| 2025-08-22 | 8.82 | 8.70 | -0.12 | -1.36% | 8.69 | 8.89 | 96286 | 8403.43 | 1.99% |
| 2025-08-21 | 8.81 | 8.82 | 0.01 | 0.11% | 8.72 | 8.95 | 148040 | 13043.46 | 3.05% |
| 2025-08-20 | 8.35 | 8.81 | 0.42 | 5.01% | 8.34 | 8.88 | 194136 | 16912.15 | 4.00% |
| 2025-08-19 | 8.45 | 8.39 | -0.05 | -0.59% | 8.37 | 8.52 | 97270 | 8213.71 | 2.01% |
| 2025-08-18 | 8.32 | 8.44 | 0.12 | 1.44% | 8.27 | 8.61 | 157144 | 13284.18 | 3.24% |
| 2025-08-15 | 8.04 | 8.32 | 0.32 | 4.00% | 7.98 | 8.48 | 184371 | 15239.29 | 3.80% |
| 2025-08-14 | 8.00 | 8.00 | 0.02 | 0.25% | 7.96 | 8.18 | 122144 | 9862.28 | 2.52% |
| 2025-08-13 | 8.05 | 7.98 | -0.07 | -0.87% | 7.96 | 8.08 | 64907 | 5190.33 | 1.34% |
| 2025-08-12 | 8.04 | 8.05 | -0.01 | -0.12% | 7.99 | 8.14 | 72215 | 5808.88 | 1.49% |
| 2025-08-11 | 8.14 | 8.06 | -0.05 | -0.62% | 8.03 | 8.18 | 75076 | 6079.74 | 1.55% |
| 2025-08-08 | 8.11 | 8.11 | -0.02 | -0.25% | 8.04 | 8.18 | 61806 | 4990.60 | 1.27% |
| 2025-08-07 | 7.92 | 8.13 | 0.21 | 2.65% | 7.89 | 8.18 | 152764 | 12362.52 | 3.15% |
| 2025-08-06 | 8.02 | 7.92 | -0.10 | -1.25% | 7.88 | 8.05 | 83317 | 6600.56 | 1.72% |
| 2025-08-05 | 7.85 | 8.02 | 0.15 | 1.91% | 7.84 | 8.10 | 115974 | 9202.96 | 2.39% |
| 2025-08-04 | 7.71 | 7.87 | 0.13 | 1.68% | 7.62 | 7.91 | 95552 | 7460.22 | 1.97% |
| 2025-08-01 | 7.70 | 7.74 | 0.02 | 0.26% | 7.64 | 7.75 | 50644 | 3905.50 | 1.04% |
| 2025-07-31 | 7.67 | 7.72 | 0.05 | 0.65% | 7.58 | 7.73 | 60944 | 4666.43 | 1.26% |
| 2025-07-30 | 7.65 | 7.67 | 0.00 | 0.00% | 7.54 | 7.70 | 77303 | 5887.81 | 1.59% |
| 2025-07-29 | 7.77 | 7.67 | -0.12 | -1.54% | 7.66 | 7.80 | 61070 | 4702.65 | 1.26% |
| 2025-07-28 | 7.78 | 7.79 | 0.03 | 0.39% | 7.73 | 7.81 | 45381 | 3527.63 | 0.94% |
| 2025-07-25 | 7.79 | 7.76 | -0.05 | -0.64% | 7.74 | 7.81 | 56103 | 4357.55 | 1.16% |
| 2025-07-24 | 7.69 | 7.81 | 0.13 | 1.69% | 7.65 | 7.83 | 72821 | 5650.16 | 1.50% |
| 2025-07-23 | 7.75 | 7.68 | -0.07 | -0.90% | 7.67 | 7.81 | 65795 | 5091.97 | 1.36% |
| 2025-07-22 | 7.89 | 7.75 | -0.13 | -1.65% | 7.73 | 7.90 | 95935 | 7473.21 | 1.98% |
| 2025-07-21 | 7.80 | 7.88 | 0.10 | 1.29% | 7.80 | 7.92 | 106102 | 8347.62 | 2.19% |
| 2025-07-18 | 7.80 | 7.78 | 0.00 | 0.00% | 7.76 | 7.85 | 82632 | 6438.57 | 1.70% |
| 2025-07-17 | 7.81 | 7.78 | 0.04 | 0.52% | 7.71 | 7.81 | 71017 | 5508.78 | 1.46% |
| 2025-07-16 | 7.83 | 7.74 | -0.07 | -0.90% | 7.65 | 7.84 | 106287 | 8204.94 | 2.19% |
| 2025-07-15 | 7.83 | 7.81 | -0.07 | -0.89% | 7.77 | 7.94 | 121982 | 9542.51 | 2.52% |
| 2025-07-14 | 7.99 | 7.88 | -0.20 | -2.48% | 7.77 | 8.03 | 199736 | 15717.12 | 4.12% |
| 2025-07-11 | 8.03 | 8.08 | 0.00 | 0.00% | 7.93 | 8.89 | 417172 | 34749.37 | 8.60% |
| 2025-07-10 | 8.10 | 8.08 | -0.09 | -1.10% | 7.90 | 8.26 | 209754 | 16875.39 | 4.33% |
| 2025-07-09 | 8.06 | 8.17 | 0.01 | 0.12% | 8.00 | 8.34 | 200787 | 16346.75 | 4.14% |
| 2025-07-08 | 8.13 | 8.16 | -0.05 | -0.61% | 8.02 | 8.39 | 299136 | 24423.80 | 6.17% |
| 2025-07-07 | 8.35 | 8.21 | -0.43 | -4.98% | 8.00 | 8.45 | 536853 | 43733.63 | 11.07% |
| 2025-07-04 | 7.83 | 8.64 | 0.79 | 10.06% | 7.75 | 8.64 | 670899 | 56805.99 | 13.83% |
| 2025-07-03 | 7.69 | 7.85 | 0.14 | 1.82% | 7.56 | 7.85 | 105428 | 8102.45 | 2.17% |
| 2025-07-02 | 7.50 | 7.71 | 0.16 | 2.12% | 7.43 | 7.75 | 150592 | 11473.38 | 3.11% |
| 2025-07-01 | 7.38 | 7.55 | 0.21 | 2.86% | 7.30 | 7.65 | 127816 | 9593.59 | 2.64% |
| 2025-06-30 | 7.48 | 7.34 | -0.18 | -2.39% | 7.29 | 7.48 | 106564 | 7836.53 | 2.20% |
华资实业(600191)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。
