| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.80 | 11.80 | 0.14 | 1.20% | 11.51 | 11.98 | 102983 | 12124.68 | 2.12% |
| 2025-12-11 | 12.22 | 11.66 | -0.61 | -4.97% | 11.62 | 12.22 | 181489 | 21393.09 | 3.74% |
| 2025-12-10 | 12.45 | 12.27 | -0.31 | -2.46% | 11.70 | 12.50 | 268728 | 32453.60 | 5.54% |
| 2025-12-09 | 12.65 | 12.58 | -0.05 | -0.40% | 12.31 | 12.89 | 214032 | 26978.90 | 4.41% |
| 2025-12-08 | 12.76 | 12.63 | 0.18 | 1.45% | 12.29 | 13.12 | 273620 | 34785.18 | 5.64% |
| 2025-12-05 | 12.26 | 12.45 | 0.11 | 0.89% | 12.23 | 12.77 | 269264 | 33618.70 | 5.55% |
| 2025-12-04 | 11.69 | 12.34 | 0.59 | 5.02% | 11.50 | 12.63 | 335824 | 41033.71 | 6.93% |
| 2025-12-03 | 12.07 | 11.75 | -0.18 | -1.51% | 11.26 | 12.98 | 394998 | 46703.25 | 8.15% |
| 2025-12-02 | 11.66 | 11.93 | 0.33 | 2.84% | 11.57 | 12.10 | 237174 | 28090.12 | 4.89% |
| 2025-12-01 | 11.65 | 11.60 | 0.06 | 0.52% | 11.48 | 12.09 | 284080 | 33402.28 | 5.86% |
| 2025-11-28 | 11.44 | 11.54 | 0.22 | 1.94% | 11.25 | 11.87 | 359958 | 41510.89 | 7.42% |
| 2025-11-27 | 10.27 | 11.32 | 1.03 | 10.01% | 10.19 | 11.32 | 235703 | 25400.49 | 4.86% |
| 2025-11-26 | 10.95 | 10.29 | -0.24 | -2.28% | 10.26 | 10.98 | 205799 | 21421.46 | 4.24% |
| 2025-11-25 | 10.55 | 10.53 | 0.15 | 1.45% | 10.41 | 11.02 | 299156 | 31949.25 | 6.17% |
| 2025-11-24 | 10.88 | 10.38 | -0.51 | -4.68% | 10.23 | 11.55 | 425575 | 45732.34 | 8.78% |
| 2025-11-21 | 10.55 | 10.89 | 0.44 | 4.21% | 10.50 | 11.29 | 539093 | 58424.07 | 11.12% |
| 2025-11-20 | 9.55 | 10.45 | 0.95 | 10.00% | 9.54 | 10.45 | 103058 | 10569.90 | 2.13% |
| 2025-11-19 | 9.52 | 9.50 | 0.04 | 0.42% | 9.41 | 9.58 | 68715 | 6523.20 | 1.42% |
| 2025-11-18 | 9.52 | 9.46 | -0.10 | -1.05% | 9.37 | 9.62 | 78996 | 7470.43 | 1.63% |
| 2025-11-17 | 9.90 | 9.56 | -0.34 | -3.43% | 9.40 | 9.96 | 113698 | 10897.65 | 2.34% |
| 2025-11-14 | 9.78 | 9.90 | 0.04 | 0.41% | 9.76 | 10.10 | 119170 | 11811.57 | 2.46% |
| 2025-11-13 | 10.01 | 9.86 | -0.07 | -0.70% | 9.66 | 10.04 | 108312 | 10707.74 | 2.23% |
| 2025-11-12 | 9.91 | 9.93 | -0.01 | -0.10% | 9.86 | 10.20 | 168805 | 16870.99 | 3.48% |
| 2025-11-11 | 9.40 | 9.94 | 0.53 | 5.63% | 9.30 | 10.02 | 168939 | 16409.42 | 3.48% |
| 2025-11-10 | 9.79 | 9.41 | -0.31 | -3.19% | 9.07 | 9.79 | 191596 | 17967.91 | 3.95% |
| 2025-11-07 | 9.81 | 9.72 | -0.02 | -0.21% | 9.60 | 9.93 | 140671 | 13742.75 | 2.90% |
| 2025-11-06 | 9.64 | 9.74 | 0.21 | 2.20% | 9.50 | 10.13 | 211222 | 20610.80 | 4.36% |
| 2025-11-05 | 9.09 | 9.53 | 0.34 | 3.70% | 9.09 | 9.66 | 176868 | 16674.63 | 3.65% |
| 2025-11-04 | 9.29 | 9.19 | 0.08 | 0.88% | 9.10 | 9.31 | 150115 | 13807.89 | 3.10% |
| 2025-11-03 | 8.73 | 9.11 | 0.38 | 4.35% | 8.73 | 9.17 | 233316 | 21034.43 | 4.81% |
| 2025-10-31 | 8.51 | 8.73 | 0.32 | 3.80% | 8.48 | 8.85 | 226628 | 19711.73 | 4.67% |
| 2025-10-30 | 8.33 | 8.41 | 0.08 | 0.96% | 8.29 | 8.53 | 140593 | 11839.76 | 2.90% |
| 2025-10-29 | 7.90 | 8.33 | 0.39 | 4.91% | 7.90 | 8.33 | 135057 | 11093.00 | 2.79% |
| 2025-10-28 | 7.68 | 7.94 | 0.24 | 3.12% | 7.66 | 8.08 | 94671 | 7461.55 | 1.95% |
| 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% |
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。
