| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 5.56 | 5.52 | -0.03 | -0.54% | 5.47 | 5.58 | 416125 | 22970.29 | 1.62% |
| 2025-02-14 | 5.59 | 5.55 | -0.07 | -1.25% | 5.50 | 5.64 | 373634 | 20703.27 | 1.45% |
| 2025-02-13 | 5.55 | 5.62 | 0.07 | 1.26% | 5.51 | 5.67 | 670499 | 37545.08 | 2.61% |
| 2025-02-12 | 5.44 | 5.55 | 0.11 | 2.02% | 5.36 | 5.55 | 416452 | 22730.20 | 1.62% |
| 2025-02-11 | 5.52 | 5.44 | -0.06 | -1.09% | 5.41 | 5.54 | 280686 | 15280.22 | 1.09% |
| 2025-02-10 | 5.48 | 5.50 | 0.02 | 0.36% | 5.46 | 5.53 | 316725 | 17402.56 | 1.23% |
| 2025-02-07 | 5.39 | 5.48 | 0.10 | 1.86% | 5.36 | 5.53 | 447947 | 24529.67 | 1.74% |
| 2025-02-06 | 5.34 | 5.38 | 0.04 | 0.75% | 5.29 | 5.39 | 302374 | 16182.80 | 1.18% |
| 2025-02-05 | 5.38 | 5.34 | 0.02 | 0.38% | 5.27 | 5.38 | 251867 | 13385.29 | 0.98% |
| 2025-01-27 | 5.37 | 5.32 | -0.04 | -0.75% | 5.31 | 5.44 | 255542 | 13707.50 | 0.99% |
| 2025-01-24 | 5.38 | 5.36 | -0.02 | -0.37% | 5.32 | 5.42 | 307473 | 16503.20 | 1.20% |
| 2025-01-23 | 5.28 | 5.38 | 0.15 | 2.87% | 5.27 | 5.51 | 663817 | 35821.45 | 2.58% |
| 2025-01-22 | 5.33 | 5.23 | -0.14 | -2.61% | 5.20 | 5.33 | 381380 | 19992.40 | 1.48% |
| 2025-01-21 | 5.34 | 5.37 | 0.03 | 0.56% | 5.31 | 5.50 | 558090 | 30211.68 | 2.17% |
| 2025-01-20 | 5.32 | 5.34 | 0.03 | 0.56% | 5.23 | 5.42 | 433741 | 23118.20 | 1.69% |
| 2025-01-17 | 5.27 | 5.31 | -0.01 | -0.19% | 5.23 | 5.34 | 380149 | 20123.21 | 1.48% |
| 2025-01-16 | 5.38 | 5.32 | -0.06 | -1.12% | 5.30 | 5.47 | 357013 | 19184.20 | 1.39% |
| 2025-01-15 | 5.41 | 5.38 | -0.05 | -0.92% | 5.35 | 5.44 | 259768 | 13987.94 | 1.01% |
| 2025-01-14 | 5.30 | 5.43 | 0.11 | 2.07% | 5.30 | 5.45 | 338295 | 18214.44 | 1.32% |
| 2025-01-13 | 5.25 | 5.32 | 0.02 | 0.38% | 5.20 | 5.35 | 224387 | 11890.67 | 0.87% |
| 2025-01-10 | 5.46 | 5.30 | -0.17 | -3.11% | 5.30 | 5.50 | 263438 | 14150.10 | 1.02% |
| 2025-01-09 | 5.46 | 5.47 | -0.02 | -0.36% | 5.41 | 5.50 | 195463 | 10676.85 | 0.76% |
| 2025-01-08 | 5.53 | 5.49 | -0.06 | -1.08% | 5.38 | 5.54 | 341610 | 18653.29 | 1.33% |
| 2025-01-07 | 5.59 | 5.55 | -0.06 | -1.07% | 5.49 | 5.62 | 340449 | 18881.10 | 1.32% |
| 2025-01-06 | 5.60 | 5.61 | 0.00 | 0.00% | 5.53 | 5.63 | 350777 | 19542.18 | 1.36% |
| 2025-01-03 | 5.73 | 5.61 | -0.09 | -1.58% | 5.57 | 5.81 | 374669 | 21337.77 | 1.46% |
| 2025-01-02 | 5.77 | 5.70 | -0.06 | -1.04% | 5.67 | 5.90 | 482807 | 28108.75 | 1.88% |
| 2024-12-31 | 5.91 | 5.76 | -0.15 | -2.54% | 5.76 | 5.95 | 335636 | 19591.83 | 1.31% |
| 2024-12-30 | 5.92 | 5.91 | -0.03 | -0.51% | 5.89 | 5.97 | 264295 | 15643.49 | 1.03% |
| 2024-12-27 | 5.92 | 5.94 | 0.03 | 0.51% | 5.90 | 6.02 | 282514 | 16845.33 | 1.10% |
| 2024-12-26 | 5.89 | 5.91 | 0.00 | 0.00% | 5.88 | 5.97 | 189183 | 11209.49 | 0.74% |
| 2024-12-25 | 6.00 | 5.91 | -0.09 | -1.50% | 5.83 | 6.01 | 291969 | 17197.58 | 1.14% |
| 2024-12-24 | 5.88 | 6.00 | 0.12 | 2.04% | 5.88 | 6.06 | 349158 | 20853.33 | 1.36% |
| 2024-12-23 | 6.00 | 5.88 | -0.15 | -2.49% | 5.85 | 6.05 | 444515 | 26410.99 | 1.73% |
| 2024-12-20 | 6.06 | 6.03 | -0.03 | -0.50% | 5.98 | 6.08 | 337593 | 20334.06 | 1.31% |
| 2024-12-19 | 6.17 | 6.06 | -0.17 | -2.73% | 6.02 | 6.17 | 463066 | 28128.26 | 1.80% |
| 2024-12-18 | 6.33 | 6.23 | -0.04 | -0.64% | 6.20 | 6.34 | 450606 | 28089.72 | 1.75% |
| 2024-12-17 | 6.49 | 6.27 | -0.21 | -3.24% | 6.26 | 6.50 | 508524 | 32273.10 | 1.98% |
| 2024-12-16 | 6.62 | 6.48 | -0.16 | -2.41% | 6.44 | 6.65 | 608340 | 39676.50 | 2.37% |
| 2024-12-13 | 6.72 | 6.64 | -0.11 | -1.63% | 6.49 | 6.73 | 707282 | 46544.81 | 2.75% |
| 2024-12-12 | 6.66 | 6.75 | 0.08 | 1.20% | 6.60 | 6.75 | 488533 | 32731.66 | 1.90% |
| 2024-12-11 | 6.61 | 6.67 | 0.02 | 0.30% | 6.61 | 6.77 | 420268 | 28090.29 | 1.63% |
| 2024-12-10 | 6.78 | 6.65 | 0.13 | 1.99% | 6.64 | 6.84 | 635037 | 42871.02 | 2.47% |
| 2024-12-09 | 6.66 | 6.52 | -0.14 | -2.10% | 6.48 | 6.67 | 403236 | 26383.12 | 1.57% |
| 2024-12-06 | 6.60 | 6.66 | 0.06 | 0.91% | 6.55 | 6.70 | 294156 | 19543.38 | 1.14% |
| 2024-12-05 | 6.61 | 6.60 | -0.04 | -0.60% | 6.55 | 6.63 | 272774 | 17937.38 | 1.06% |
| 2024-12-04 | 6.75 | 6.64 | -0.14 | -2.06% | 6.61 | 6.76 | 265313 | 17722.81 | 1.03% |
| 2024-12-03 | 6.73 | 6.78 | 0.02 | 0.30% | 6.71 | 6.81 | 327202 | 22095.55 | 1.27% |
| 2024-12-02 | 6.75 | 6.76 | 0.04 | 0.60% | 6.67 | 6.82 | 412449 | 27849.04 | 1.60% |
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。
