| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 4.79 | 4.94 | 0.14 | 2.92% | 4.78 | 4.97 | 448186 | 22005.10 | 1.63% |
| 2025-06-13 | 4.85 | 4.80 | -0.06 | -1.23% | 4.78 | 4.86 | 249191 | 11992.09 | 0.91% |
| 2025-06-12 | 4.91 | 4.86 | -0.05 | -1.02% | 4.85 | 4.91 | 224596 | 10925.55 | 0.82% |
| 2025-06-11 | 4.95 | 4.91 | -0.01 | -0.20% | 4.91 | 4.96 | 276602 | 13648.80 | 1.01% |
| 2025-06-10 | 4.95 | 4.92 | -0.02 | -0.40% | 4.90 | 5.00 | 269101 | 13335.07 | 0.98% |
| 2025-06-09 | 4.92 | 4.94 | 0.04 | 0.82% | 4.92 | 4.96 | 185245 | 9152.11 | 0.67% |
| 2025-06-06 | 4.92 | 4.90 | -0.02 | -0.41% | 4.90 | 4.94 | 140267 | 6891.40 | 0.51% |
| 2025-06-05 | 4.91 | 4.92 | 0.01 | 0.20% | 4.90 | 4.95 | 139729 | 6874.03 | 0.51% |
| 2025-06-04 | 4.90 | 4.91 | 0.01 | 0.20% | 4.88 | 4.93 | 163078 | 8000.23 | 0.59% |
| 2025-06-03 | 4.89 | 4.90 | -0.01 | -0.20% | 4.86 | 4.93 | 174653 | 8546.77 | 0.63% |
| 2025-05-30 | 4.90 | 4.91 | 0.01 | 0.20% | 4.88 | 4.94 | 191172 | 9389.10 | 0.69% |
| 2025-05-29 | 4.87 | 4.90 | 0.03 | 0.62% | 4.85 | 4.91 | 166791 | 8154.48 | 0.61% |
| 2025-05-28 | 4.90 | 4.87 | -0.03 | -0.61% | 4.86 | 4.91 | 131294 | 6402.91 | 0.48% |
| 2025-05-27 | 4.92 | 4.90 | -0.01 | -0.20% | 4.88 | 4.92 | 187843 | 9202.76 | 0.68% |
| 2025-05-26 | 4.91 | 4.91 | 0.01 | 0.20% | 4.89 | 4.97 | 219102 | 10780.97 | 0.80% |
| 2025-05-23 | 5.04 | 5.00 | -0.05 | -0.99% | 5.00 | 5.07 | 167287 | 8421.93 | 0.61% |
| 2025-05-22 | 5.07 | 5.05 | -0.03 | -0.59% | 5.03 | 5.08 | 153843 | 7773.34 | 0.56% |
| 2025-05-21 | 5.09 | 5.08 | -0.01 | -0.20% | 5.06 | 5.10 | 118540 | 6022.08 | 0.43% |
| 2025-05-20 | 5.08 | 5.09 | 0.02 | 0.39% | 5.05 | 5.11 | 196021 | 9961.16 | 0.71% |
| 2025-05-19 | 5.02 | 5.07 | 0.05 | 1.00% | 5.00 | 5.07 | 293509 | 14801.53 | 1.07% |
| 2025-05-16 | 5.06 | 5.02 | -0.03 | -0.59% | 5.01 | 5.06 | 216320 | 10876.06 | 0.79% |
| 2025-05-15 | 5.09 | 5.05 | -0.04 | -0.79% | 5.04 | 5.10 | 216005 | 10943.43 | 0.78% |
| 2025-05-14 | 5.08 | 5.09 | 0.01 | 0.20% | 5.04 | 5.13 | 318037 | 16153.45 | 1.16% |
| 2025-05-13 | 5.11 | 5.08 | -0.01 | -0.20% | 5.06 | 5.12 | 262378 | 13344.91 | 0.95% |
| 2025-05-12 | 5.12 | 5.09 | 0.00 | 0.00% | 5.06 | 5.13 | 288309 | 14670.54 | 1.05% |
| 2025-05-09 | 5.19 | 5.09 | -0.09 | -1.74% | 5.09 | 5.19 | 256750 | 13177.80 | 0.93% |
| 2025-05-08 | 5.18 | 5.18 | 0.00 | 0.00% | 5.15 | 5.20 | 279298 | 14453.68 | 1.01% |
| 2025-05-07 | 5.22 | 5.18 | 0.05 | 0.97% | 5.17 | 5.34 | 322256 | 16854.38 | 1.17% |
| 2025-05-06 | 5.11 | 5.13 | 0.04 | 0.79% | 5.08 | 5.14 | 262439 | 13432.47 | 0.95% |
| 2025-04-30 | 5.11 | 5.09 | -0.02 | -0.39% | 5.08 | 5.17 | 226502 | 11580.72 | 0.88% |
| 2025-04-29 | 5.10 | 5.11 | -0.01 | -0.20% | 5.06 | 5.15 | 198551 | 10154.91 | 0.77% |
| 2025-04-28 | 5.30 | 5.12 | -0.16 | -3.03% | 5.10 | 5.34 | 393706 | 20346.07 | 1.53% |
| 2025-04-25 | 5.31 | 5.28 | -0.05 | -0.94% | 5.28 | 5.51 | 614043 | 33173.08 | 2.39% |
| 2025-04-24 | 5.32 | 5.33 | 0.01 | 0.19% | 5.27 | 5.38 | 246343 | 13121.61 | 0.96% |
| 2025-04-23 | 5.36 | 5.32 | -0.06 | -1.12% | 5.31 | 5.40 | 254154 | 13570.15 | 0.99% |
| 2025-04-22 | 5.34 | 5.38 | 0.02 | 0.37% | 5.34 | 5.41 | 245805 | 13225.99 | 0.96% |
| 2025-04-21 | 5.42 | 5.36 | -0.09 | -1.65% | 5.35 | 5.46 | 315458 | 16997.29 | 1.23% |
| 2025-04-18 | 5.37 | 5.45 | 0.07 | 1.30% | 5.34 | 5.47 | 300626 | 16275.25 | 1.17% |
| 2025-04-17 | 5.24 | 5.38 | 0.11 | 2.09% | 5.23 | 5.51 | 458405 | 24793.77 | 1.78% |
| 2025-04-16 | 5.20 | 5.27 | 0.07 | 1.35% | 5.18 | 5.28 | 265321 | 13871.98 | 1.03% |
| 2025-04-15 | 5.25 | 5.20 | -0.04 | -0.76% | 5.18 | 5.26 | 214905 | 11175.42 | 0.84% |
| 2025-04-14 | 5.30 | 5.24 | -0.03 | -0.57% | 5.24 | 5.32 | 203051 | 10696.53 | 0.79% |
| 2025-04-11 | 5.28 | 5.27 | -0.02 | -0.38% | 5.23 | 5.36 | 323664 | 17086.70 | 1.26% |
| 2025-04-10 | 5.20 | 5.29 | 0.10 | 1.93% | 5.13 | 5.34 | 483603 | 25358.18 | 1.88% |
| 2025-04-09 | 5.00 | 5.19 | 0.14 | 2.77% | 4.90 | 5.23 | 447772 | 22740.40 | 1.74% |
| 2025-04-08 | 4.86 | 5.05 | 0.21 | 4.34% | 4.86 | 5.07 | 444661 | 22220.02 | 1.73% |
| 2025-04-07 | 5.18 | 4.84 | -0.52 | -9.70% | 4.82 | 5.19 | 553995 | 27646.48 | 2.15% |
| 2025-04-03 | 5.30 | 5.36 | 0.03 | 0.56% | 5.29 | 5.43 | 263771 | 14182.62 | 1.03% |
| 2025-04-02 | 5.36 | 5.33 | -0.04 | -0.74% | 5.32 | 5.38 | 177776 | 9508.85 | 0.69% |
| 2025-04-01 | 5.33 | 5.37 | 0.04 | 0.75% | 5.32 | 5.38 | 168477 | 9025.41 | 0.66% |
| 2025-03-31 | 5.39 | 5.33 | -0.08 | -1.48% | 5.30 | 5.40 | 235629 | 12599.75 | 0.92% |
| 2025-03-28 | 5.49 | 5.41 | -0.09 | -1.64% | 5.41 | 5.51 | 249964 | 13601.57 | 0.97% |
| 2025-03-27 | 5.53 | 5.50 | -0.04 | -0.72% | 5.46 | 5.53 | 187438 | 10312.34 | 0.73% |
| 2025-03-26 | 5.52 | 5.54 | 0.01 | 0.18% | 5.51 | 5.58 | 212919 | 11811.80 | 0.83% |
| 2025-03-25 | 5.52 | 5.53 | 0.02 | 0.36% | 5.48 | 5.54 | 186776 | 10300.46 | 0.73% |
| 2025-03-24 | 5.54 | 5.51 | -0.04 | -0.72% | 5.46 | 5.56 | 236459 | 13025.19 | 0.92% |
| 2025-03-21 | 5.61 | 5.55 | -0.06 | -1.07% | 5.53 | 5.62 | 284757 | 15844.53 | 1.11% |
| 2025-03-20 | 5.64 | 5.61 | -0.05 | -0.88% | 5.61 | 5.67 | 228133 | 12858.01 | 0.89% |
| 2025-03-19 | 5.68 | 5.66 | -0.03 | -0.53% | 5.62 | 5.70 | 282606 | 16004.68 | 1.10% |
| 2025-03-18 | 5.72 | 5.69 | -0.02 | -0.35% | 5.65 | 5.73 | 357740 | 20311.17 | 1.39% |
| 2025-03-17 | 5.71 | 5.71 | -0.09 | -1.55% | 5.70 | 5.76 | 549713 | 31443.19 | 2.14% |
| 2025-03-14 | 5.69 | 5.80 | 0.10 | 1.75% | 5.67 | 5.80 | 475922 | 27357.00 | 1.85% |
| 2025-03-13 | 5.64 | 5.70 | 0.04 | 0.71% | 5.61 | 5.71 | 320367 | 18144.62 | 1.25% |
| 2025-03-12 | 5.72 | 5.66 | -0.16 | -2.75% | 5.63 | 5.74 | 528208 | 29901.36 | 2.05% |
| 2025-03-11 | 5.56 | 5.82 | 0.21 | 3.74% | 5.55 | 5.86 | 666390 | 38139.20 | 2.59% |
| 2025-03-10 | 5.65 | 5.61 | -0.03 | -0.53% | 5.56 | 5.67 | 279180 | 15640.32 | 1.09% |
| 2025-03-07 | 5.73 | 5.64 | -0.15 | -2.59% | 5.62 | 5.76 | 379658 | 21509.08 | 1.48% |
| 2025-03-06 | 5.70 | 5.79 | 0.11 | 1.94% | 5.66 | 5.81 | 450990 | 25908.39 | 1.75% |
| 2025-03-05 | 5.82 | 5.68 | -0.16 | -2.74% | 5.62 | 5.84 | 464415 | 26432.95 | 1.81% |
| 2025-03-04 | 5.83 | 5.84 | 0.01 | 0.17% | 5.76 | 5.87 | 313831 | 18241.43 | 1.22% |
| 2025-03-03 | 5.71 | 5.83 | 0.18 | 3.19% | 5.70 | 6.00 | 802996 | 47136.11 | 3.12% |
| 2025-02-28 | 5.70 | 5.65 | -0.05 | -0.88% | 5.63 | 5.76 | 469157 | 26653.58 | 1.82% |
| 2025-02-27 | 5.63 | 5.70 | 0.05 | 0.88% | 5.61 | 5.80 | 757719 | 43413.14 | 2.95% |
| 2025-02-26 | 5.49 | 5.65 | 0.19 | 3.48% | 5.47 | 5.66 | 598753 | 33426.86 | 2.33% |
| 2025-02-25 | 5.51 | 5.46 | -0.09 | -1.62% | 5.44 | 5.53 | 385857 | 21162.82 | 1.50% |
| 2025-02-24 | 5.37 | 5.55 | 0.18 | 3.35% | 5.35 | 5.63 | 903954 | 49684.10 | 3.52% |
| 2025-02-21 | 5.40 | 5.37 | -0.02 | -0.37% | 5.34 | 5.43 | 293115 | 15772.26 | 1.14% |
| 2025-02-20 | 5.44 | 5.39 | -0.06 | -1.10% | 5.37 | 5.44 | 235278 | 12703.58 | 0.92% |
| 2025-02-19 | 5.42 | 5.45 | 0.01 | 0.18% | 5.41 | 5.47 | 235984 | 12833.86 | 0.92% |
| 2025-02-18 | 5.52 | 5.44 | -0.08 | -1.45% | 5.42 | 5.52 | 275210 | 15048.32 | 1.07% |
华发股份(600325)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。
