| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.85 | 7.20 | 0.45 | 6.67% | 6.85 | 7.28 | 154886 | 11044.10 | 3.19% |
| 2025-04-07 | 6.86 | 6.75 | -0.48 | -6.64% | 6.51 | 7.29 | 155358 | 10771.55 | 3.20% |
| 2025-04-03 | 7.15 | 7.23 | 0.07 | 0.98% | 7.05 | 7.25 | 61071 | 4382.66 | 1.26% |
| 2025-04-02 | 7.20 | 7.16 | -0.05 | -0.69% | 7.02 | 7.22 | 52328 | 3730.08 | 1.08% |
| 2025-04-01 | 7.18 | 7.21 | -0.09 | -1.23% | 7.10 | 7.37 | 109349 | 7926.18 | 2.25% |
| 2025-03-31 | 6.95 | 7.30 | 0.34 | 4.89% | 6.85 | 7.35 | 147205 | 10572.25 | 3.04% |
| 2025-03-28 | 7.12 | 6.96 | -0.15 | -2.11% | 6.92 | 7.13 | 82974 | 5823.47 | 1.71% |
| 2025-03-27 | 7.05 | 7.11 | 0.02 | 0.28% | 7.00 | 7.16 | 48321 | 3431.61 | 1.00% |
| 2025-03-26 | 7.00 | 7.09 | 0.09 | 1.29% | 6.96 | 7.12 | 49390 | 3491.69 | 1.02% |
| 2025-03-25 | 7.04 | 7.00 | -0.01 | -0.14% | 6.88 | 7.04 | 53707 | 3740.41 | 1.11% |
| 2025-03-24 | 7.10 | 7.01 | -0.08 | -1.13% | 6.85 | 7.16 | 71768 | 5025.17 | 1.48% |
| 2025-03-21 | 7.13 | 7.09 | -0.08 | -1.12% | 7.03 | 7.21 | 67442 | 4795.30 | 1.39% |
| 2025-03-20 | 7.25 | 7.17 | -0.05 | -0.69% | 7.16 | 7.35 | 65783 | 4756.59 | 1.36% |
| 2025-03-19 | 7.22 | 7.22 | -0.03 | -0.41% | 7.16 | 7.25 | 51309 | 3698.12 | 1.06% |
| 2025-03-18 | 7.31 | 7.25 | -0.07 | -0.96% | 7.20 | 7.35 | 78955 | 5712.31 | 1.63% |
| 2025-03-17 | 7.35 | 7.32 | 0.02 | 0.27% | 7.28 | 7.42 | 69040 | 5068.38 | 1.42% |
| 2025-03-14 | 7.15 | 7.30 | 0.15 | 2.10% | 7.11 | 7.39 | 93042 | 6769.24 | 1.92% |
| 2025-03-13 | 7.55 | 7.15 | -0.43 | -5.67% | 7.10 | 7.60 | 148732 | 10862.38 | 3.07% |
| 2025-03-12 | 7.63 | 7.58 | -0.10 | -1.30% | 7.58 | 7.72 | 93221 | 7118.93 | 1.92% |
| 2025-03-11 | 7.55 | 7.68 | 0.07 | 0.92% | 7.46 | 7.75 | 102772 | 7816.22 | 2.12% |
| 2025-03-10 | 7.57 | 7.61 | 0.04 | 0.53% | 7.47 | 7.64 | 77573 | 5858.55 | 1.60% |
| 2025-03-07 | 7.70 | 7.57 | -0.22 | -2.82% | 7.53 | 7.79 | 127834 | 9758.80 | 2.64% |
| 2025-03-06 | 7.61 | 7.79 | 0.10 | 1.30% | 7.58 | 7.85 | 131287 | 10174.20 | 2.71% |
| 2025-03-05 | 7.75 | 7.69 | -0.07 | -0.90% | 7.55 | 7.76 | 120058 | 9166.86 | 2.48% |
| 2025-03-04 | 7.69 | 7.76 | 0.12 | 1.57% | 7.52 | 7.81 | 170151 | 13055.53 | 3.51% |
| 2025-03-03 | 7.99 | 7.64 | -0.39 | -4.86% | 7.64 | 8.10 | 240616 | 18897.77 | 4.96% |
| 2025-02-28 | 8.25 | 8.03 | -0.19 | -2.31% | 7.93 | 8.60 | 392958 | 32503.06 | 8.10% |
| 2025-02-27 | 7.47 | 8.22 | 0.75 | 10.04% | 7.42 | 8.22 | 316934 | 24925.02 | 6.54% |
| 2025-02-26 | 7.66 | 7.47 | -0.18 | -2.35% | 7.42 | 7.67 | 134863 | 10171.89 | 2.78% |
| 2025-02-25 | 7.39 | 7.65 | 0.11 | 1.46% | 7.38 | 7.68 | 121979 | 9238.63 | 2.52% |
| 2025-02-24 | 7.68 | 7.54 | -0.08 | -1.05% | 7.51 | 7.83 | 175946 | 13476.74 | 3.63% |
| 2025-02-21 | 7.71 | 7.62 | -0.13 | -1.68% | 7.50 | 7.77 | 167421 | 12722.02 | 3.45% |
| 2025-02-20 | 7.88 | 7.75 | -0.14 | -1.77% | 7.70 | 7.88 | 118708 | 9234.38 | 2.45% |
| 2025-02-19 | 7.80 | 7.89 | 0.09 | 1.15% | 7.75 | 7.92 | 140916 | 11045.17 | 2.91% |
| 2025-02-18 | 8.17 | 7.80 | -0.32 | -3.94% | 7.65 | 8.19 | 199037 | 15804.57 | 4.10% |
| 2025-02-17 | 8.36 | 8.12 | -0.31 | -3.68% | 8.10 | 8.38 | 211739 | 17315.74 | 4.37% |
| 2025-02-14 | 8.24 | 8.43 | 0.07 | 0.84% | 7.85 | 8.61 | 232758 | 19390.70 | 4.80% |
| 2025-02-13 | 8.44 | 8.36 | -0.13 | -1.53% | 8.28 | 8.87 | 273403 | 23407.08 | 5.64% |
| 2025-02-12 | 8.25 | 8.49 | 0.15 | 1.80% | 8.25 | 8.66 | 242671 | 20502.31 | 5.00% |
| 2025-02-11 | 8.57 | 8.34 | -0.37 | -4.25% | 8.27 | 8.57 | 309517 | 25880.59 | 6.38% |
| 2025-02-10 | 8.61 | 8.71 | -0.14 | -1.58% | 8.60 | 9.12 | 409745 | 36069.99 | 8.45% |
| 2025-02-07 | 8.30 | 8.85 | 0.46 | 5.48% | 8.11 | 9.23 | 508408 | 43385.45 | 10.48% |
| 2025-02-06 | 7.98 | 8.39 | 0.32 | 3.97% | 7.88 | 8.68 | 467680 | 38364.41 | 9.64% |
| 2025-02-05 | 8.21 | 8.07 | -0.22 | -2.65% | 7.90 | 8.37 | 507990 | 40925.44 | 10.48% |
| 2025-01-27 | 7.54 | 8.29 | 0.75 | 9.95% | 7.53 | 8.29 | 204650 | 16722.24 | 4.22% |
| 2025-01-24 | 7.55 | 7.54 | -0.29 | -3.70% | 7.50 | 7.81 | 459234 | 34915.86 | 9.47% |
| 2025-01-23 | 7.43 | 7.83 | 0.46 | 6.24% | 7.32 | 8.11 | 620136 | 49522.34 | 12.79% |
| 2025-01-22 | 7.58 | 7.37 | -0.20 | -2.64% | 7.24 | 7.65 | 215137 | 15837.88 | 4.44% |
| 2025-01-21 | 7.71 | 7.57 | -0.21 | -2.70% | 7.51 | 8.15 | 329493 | 25290.32 | 6.79% |
| 2025-01-20 | 7.48 | 7.78 | 0.23 | 3.05% | 7.33 | 7.85 | 414954 | 31479.84 | 8.56% |
| 2025-01-17 | 7.30 | 7.55 | 0.22 | 3.00% | 7.15 | 7.85 | 431280 | 32707.37 | 8.89% |
| 2025-01-16 | 7.39 | 7.33 | -0.13 | -1.74% | 7.16 | 7.54 | 258735 | 18977.57 | 5.34% |
| 2025-01-15 | 7.60 | 7.46 | -0.20 | -2.61% | 7.31 | 7.71 | 368025 | 27538.04 | 7.59% |
| 2025-01-14 | 7.35 | 7.66 | 0.31 | 4.22% | 7.08 | 7.93 | 576609 | 43391.28 | 11.89% |
| 2025-01-13 | 6.28 | 7.35 | 0.67 | 10.03% | 6.12 | 7.35 | 334673 | 23401.84 | 6.90% |
| 2025-01-10 | 7.37 | 6.68 | -0.74 | -9.97% | 6.68 | 7.41 | 408922 | 28542.08 | 8.43% |
| 2025-01-09 | 7.20 | 7.42 | 0.08 | 1.09% | 7.10 | 7.96 | 478318 | 36066.10 | 9.86% |
| 2025-01-08 | 7.54 | 7.34 | -0.53 | -6.73% | 7.08 | 7.60 | 504848 | 36597.57 | 10.41% |
| 2025-01-07 | 7.60 | 7.87 | 0.33 | 4.38% | 7.32 | 8.15 | 729188 | 56435.75 | 15.04% |
| 2025-01-06 | 6.45 | 7.54 | 0.69 | 10.07% | 6.45 | 7.54 | 326002 | 23471.59 | 6.72% |
| 2025-01-03 | 7.65 | 6.85 | -0.76 | -9.99% | 6.85 | 7.83 | 519198 | 37501.26 | 10.71% |
| 2025-01-02 | 6.88 | 7.61 | 0.69 | 9.97% | 6.79 | 7.61 | 464798 | 33834.63 | 9.58% |
| 2024-12-31 | 6.36 | 6.92 | 0.63 | 10.02% | 6.26 | 6.92 | 381123 | 26188.60 | 7.86% |
| 2024-12-30 | 6.27 | 6.29 | -0.01 | -0.16% | 6.15 | 6.34 | 62142 | 3881.35 | 1.28% |
| 2024-12-27 | 6.10 | 6.30 | 0.20 | 3.28% | 6.07 | 6.37 | 53586 | 3363.70 | 1.11% |
| 2024-12-26 | 6.14 | 6.10 | -0.02 | -0.33% | 6.08 | 6.20 | 32680 | 2006.31 | 0.67% |
| 2024-12-25 | 6.27 | 6.12 | -0.15 | -2.39% | 6.06 | 6.30 | 40855 | 2500.50 | 0.84% |
| 2024-12-24 | 6.21 | 6.27 | 0.07 | 1.13% | 6.13 | 6.29 | 41427 | 2574.75 | 0.85% |
| 2024-12-23 | 6.51 | 6.20 | -0.32 | -4.91% | 6.17 | 6.51 | 76386 | 4817.85 | 1.58% |
| 2024-12-20 | 6.47 | 6.52 | 0.01 | 0.15% | 6.45 | 6.64 | 62636 | 4082.35 | 1.29% |
| 2024-12-19 | 6.37 | 6.51 | 0.09 | 1.40% | 6.31 | 6.56 | 54756 | 3519.48 | 1.13% |
| 2024-12-18 | 6.57 | 6.42 | -0.07 | -1.08% | 6.38 | 6.57 | 59476 | 3843.44 | 1.23% |
| 2024-12-17 | 6.74 | 6.49 | -0.27 | -3.99% | 6.46 | 6.75 | 81748 | 5353.03 | 1.69% |
| 2024-12-16 | 6.78 | 6.76 | -0.01 | -0.15% | 6.69 | 6.87 | 76455 | 5186.10 | 1.58% |
| 2024-12-13 | 7.02 | 6.77 | -0.28 | -3.97% | 6.74 | 7.06 | 139599 | 9561.92 | 2.88% |
| 2024-12-12 | 6.75 | 7.05 | 0.24 | 3.52% | 6.71 | 7.11 | 214261 | 14896.22 | 4.42% |
| 2024-12-11 | 6.65 | 6.81 | 0.12 | 1.79% | 6.57 | 6.82 | 155790 | 10493.01 | 3.21% |
| 2024-12-10 | 6.83 | 6.69 | -0.01 | -0.15% | 6.67 | 7.05 | 228364 | 15508.77 | 4.71% |
| 2024-12-09 | 6.78 | 6.70 | -0.23 | -3.32% | 6.56 | 6.88 | 313327 | 21041.30 | 6.46% |
| 2024-12-06 | 6.28 | 6.93 | 0.63 | 10.00% | 6.25 | 6.93 | 183489 | 12288.23 | 3.78% |
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。
