| 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 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.08 | 362284 | 18251.43 | 1.32% |
| 2025-10-24 | 5.14 | 5.06 | -0.09 | -1.75% | 5.05 | 5.15 | 313203 | 15941.63 | 1.14% |
| 2025-10-23 | 5.12 | 5.15 | 0.03 | 0.59% | 5.04 | 5.16 | 327989 | 16695.45 | 1.19% |
| 2025-10-22 | 5.14 | 5.12 | -0.05 | -0.97% | 5.11 | 5.22 | 337392 | 17394.81 | 1.23% |
| 2025-10-21 | 5.07 | 5.17 | 0.10 | 1.97% | 5.05 | 5.18 | 399165 | 20512.01 | 1.45% |
| 2025-10-20 | 5.12 | 5.07 | -0.01 | -0.20% | 5.05 | 5.12 | 248007 | 12589.21 | 0.90% |
| 2025-10-17 | 5.14 | 5.08 | -0.06 | -1.17% | 5.07 | 5.18 | 322235 | 16487.77 | 1.17% |
| 2025-10-16 | 5.23 | 5.14 | -0.09 | -1.72% | 5.14 | 5.23 | 365900 | 18928.65 | 1.33% |
| 2025-10-15 | 5.28 | 5.23 | -0.04 | -0.76% | 5.20 | 5.32 | 399210 | 20907.27 | 1.45% |
| 2025-10-14 | 5.29 | 5.27 | 0.00 | 0.00% | 5.23 | 5.40 | 493021 | 26217.74 | 1.79% |
| 2025-10-13 | 5.24 | 5.27 | -0.10 | -1.86% | 5.17 | 5.32 | 470117 | 24695.93 | 1.71% |
| 2025-10-10 | 5.30 | 5.37 | 0.03 | 0.56% | 5.29 | 5.43 | 509480 | 27314.65 | 1.85% |
| 2025-10-09 | 5.68 | 5.34 | -0.32 | -5.65% | 5.26 | 5.68 | 1222959 | 65658.32 | 4.44% |
| 2025-09-30 | 5.53 | 5.66 | 0.18 | 3.28% | 5.51 | 5.74 | 824243 | 46549.23 | 2.99% |
| 2025-09-29 | 5.47 | 5.48 | 0.00 | 0.00% | 5.40 | 5.52 | 509723 | 27778.95 | 1.85% |
| 2025-09-26 | 5.43 | 5.48 | 0.02 | 0.37% | 5.36 | 5.56 | 521532 | 28487.86 | 1.89% |
| 2025-09-25 | 5.48 | 5.46 | -0.03 | -0.55% | 5.37 | 5.50 | 515444 | 27977.10 | 1.87% |
| 2025-09-24 | 5.34 | 5.49 | 0.10 | 1.86% | 5.31 | 5.54 | 527468 | 28850.55 | 1.92% |
| 2025-09-23 | 5.51 | 5.39 | -0.17 | -3.06% | 5.33 | 5.60 | 601544 | 32588.02 | 2.19% |
| 2025-09-22 | 5.63 | 5.56 | -0.12 | -2.11% | 5.52 | 5.67 | 679679 | 37960.78 | 2.47% |
| 2025-09-19 | 5.57 | 5.68 | 0.16 | 2.90% | 5.43 | 5.69 | 813558 | 45273.10 | 2.96% |
| 2025-09-18 | 5.68 | 5.52 | -0.19 | -3.33% | 5.45 | 5.69 | 814966 | 45400.34 | 2.96% |
| 2025-09-17 | 5.66 | 5.71 | 0.07 | 1.24% | 5.55 | 5.72 | 674192 | 38119.87 | 2.45% |
| 2025-09-16 | 5.56 | 5.64 | 0.04 | 0.71% | 5.55 | 5.69 | 720153 | 40499.72 | 2.62% |
| 2025-09-15 | 5.59 | 5.60 | -0.01 | -0.18% | 5.35 | 5.65 | 1168310 | 63989.18 | 4.25% |
| 2025-09-12 | 5.49 | 5.61 | 0.10 | 1.81% | 5.48 | 5.66 | 771769 | 42917.99 | 2.80% |
| 2025-09-11 | 5.48 | 5.51 | 0.02 | 0.36% | 5.41 | 5.52 | 522545 | 28609.15 | 1.90% |
| 2025-09-10 | 5.58 | 5.51 | -0.07 | -1.25% | 5.48 | 5.58 | 566986 | 31306.25 | 2.06% |
| 2025-09-09 | 5.47 | 5.58 | 0.11 | 2.01% | 5.41 | 5.60 | 877420 | 48582.29 | 3.19% |
| 2025-09-08 | 5.36 | 5.47 | 0.12 | 2.24% | 5.33 | 5.58 | 1078646 | 58789.50 | 3.92% |
| 2025-09-05 | 5.50 | 5.35 | -0.01 | -0.19% | 5.28 | 5.66 | 1480932 | 80402.05 | 5.38% |
| 2025-09-04 | 5.23 | 5.36 | 0.16 | 3.08% | 5.19 | 5.45 | 1029868 | 54911.98 | 3.74% |
| 2025-09-03 | 5.37 | 5.20 | -0.13 | -2.44% | 5.18 | 5.39 | 444917 | 23399.64 | 1.62% |
| 2025-09-02 | 5.33 | 5.33 | 0.05 | 0.95% | 5.25 | 5.40 | 780932 | 41659.65 | 2.84% |
| 2025-09-01 | 5.25 | 5.28 | 0.02 | 0.38% | 5.17 | 5.34 | 493980 | 26009.38 | 1.79% |
| 2025-08-29 | 5.36 | 5.26 | -0.03 | -0.57% | 5.24 | 5.39 | 659337 | 34853.23 | 2.40% |
| 2025-08-28 | 5.20 | 5.29 | 0.09 | 1.73% | 5.17 | 5.35 | 729500 | 38462.52 | 2.65% |
| 2025-08-27 | 5.19 | 5.20 | 0.01 | 0.19% | 5.13 | 5.32 | 775168 | 40434.73 | 2.82% |
| 2025-08-26 | 5.20 | 5.19 | -0.03 | -0.57% | 5.15 | 5.23 | 478753 | 24812.96 | 1.74% |
| 2025-08-25 | 5.02 | 5.22 | 0.21 | 4.19% | 5.02 | 5.37 | 1341964 | 70328.38 | 4.88% |
| 2025-08-22 | 4.98 | 5.01 | 0.02 | 0.40% | 4.95 | 5.01 | 380134 | 18933.48 | 1.38% |
| 2025-08-21 | 4.99 | 4.99 | -0.01 | -0.20% | 4.97 | 5.02 | 316224 | 15786.50 | 1.15% |
| 2025-08-20 | 4.98 | 5.00 | 0.01 | 0.20% | 4.94 | 5.02 | 376049 | 18705.05 | 1.37% |
| 2025-08-19 | 4.94 | 4.99 | 0.05 | 1.01% | 4.94 | 5.03 | 580043 | 28914.30 | 2.11% |
| 2025-08-18 | 5.06 | 4.94 | -0.12 | -2.37% | 4.92 | 5.08 | 813594 | 40315.74 | 2.96% |
| 2025-08-15 | 4.82 | 5.06 | 0.25 | 5.20% | 4.81 | 5.07 | 1200992 | 60027.71 | 4.36% |
| 2025-08-14 | 4.83 | 4.81 | -0.02 | -0.41% | 4.81 | 4.89 | 375647 | 18220.23 | 1.36% |
| 2025-08-13 | 4.84 | 4.83 | 0.00 | 0.00% | 4.81 | 4.85 | 253350 | 12241.72 | 0.92% |
| 2025-08-12 | 4.81 | 4.83 | 0.01 | 0.21% | 4.81 | 4.86 | 265455 | 12842.52 | 0.96% |
| 2025-08-11 | 4.82 | 4.82 | 0.02 | 0.42% | 4.81 | 4.87 | 345738 | 16721.64 | 1.26% |
| 2025-08-08 | 4.81 | 4.80 | -0.02 | -0.41% | 4.79 | 4.82 | 150517 | 7224.57 | 0.55% |
| 2025-08-07 | 4.82 | 4.82 | 0.01 | 0.21% | 4.78 | 4.83 | 205788 | 9898.78 | 0.75% |
| 2025-08-06 | 4.80 | 4.81 | 0.01 | 0.21% | 4.77 | 4.82 | 166401 | 7978.49 | 0.60% |
| 2025-08-05 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.81 | 218151 | 10460.63 | 0.79% |
| 2025-08-04 | 4.77 | 4.77 | -0.01 | -0.21% | 4.73 | 4.78 | 294552 | 13995.09 | 1.07% |
| 2025-08-01 | 4.79 | 4.78 | -0.01 | -0.21% | 4.77 | 4.82 | 225293 | 10783.65 | 0.82% |
| 2025-07-31 | 4.93 | 4.79 | -0.16 | -3.23% | 4.78 | 4.94 | 618226 | 29854.44 | 2.25% |
| 2025-07-30 | 4.98 | 4.95 | -0.03 | -0.60% | 4.94 | 5.03 | 351932 | 17544.32 | 1.28% |
| 2025-07-29 | 4.98 | 4.98 | -0.02 | -0.40% | 4.94 | 5.01 | 286343 | 14220.10 | 1.04% |
| 2025-07-28 | 5.01 | 5.00 | -0.02 | -0.40% | 4.94 | 5.03 | 355466 | 17715.24 | 1.29% |
| 2025-07-25 | 5.04 | 5.02 | -0.02 | -0.40% | 4.98 | 5.05 | 376666 | 18900.40 | 1.37% |
| 2025-07-24 | 4.94 | 5.04 | 0.09 | 1.82% | 4.91 | 5.09 | 764626 | 38438.59 | 2.78% |
| 2025-07-23 | 4.90 | 4.95 | 0.06 | 1.23% | 4.89 | 5.07 | 716001 | 35595.20 | 2.60% |
| 2025-07-22 | 4.86 | 4.89 | 0.04 | 0.82% | 4.80 | 4.90 | 487417 | 23635.15 | 1.77% |
| 2025-07-21 | 4.81 | 4.85 | 0.04 | 0.83% | 4.81 | 4.87 | 294674 | 14278.85 | 1.07% |
| 2025-07-18 | 4.81 | 4.81 | 0.01 | 0.21% | 4.78 | 4.82 | 213249 | 10242.29 | 0.77% |
| 2025-07-17 | 4.83 | 4.80 | -0.02 | -0.41% | 4.77 | 4.84 | 316996 | 15203.05 | 1.15% |
| 2025-07-16 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.86 | 289903 | 13995.32 | 1.05% |
| 2025-07-15 | 4.92 | 4.82 | -0.14 | -2.82% | 4.80 | 4.95 | 592704 | 28742.92 | 2.15% |
| 2025-07-14 | 5.05 | 4.96 | -0.09 | -1.78% | 4.96 | 5.06 | 359851 | 17963.60 | 1.31% |
| 2025-07-11 | 5.05 | 5.05 | -0.02 | -0.39% | 5.04 | 5.12 | 423098 | 21466.46 | 1.54% |
| 2025-07-10 | 4.93 | 5.07 | 0.13 | 2.63% | 4.93 | 5.09 | 589185 | 29581.63 | 2.14% |
| 2025-07-09 | 4.95 | 4.94 | -0.01 | -0.20% | 4.92 | 4.96 | 308322 | 15231.08 | 1.12% |
| 2025-07-08 | 4.89 | 4.95 | 0.04 | 0.81% | 4.89 | 4.95 | 234192 | 11531.93 | 0.85% |
| 2025-07-07 | 4.83 | 4.91 | 0.07 | 1.45% | 4.83 | 4.93 | 287662 | 14105.20 | 1.05% |
| 2025-07-04 | 4.86 | 4.84 | -0.01 | -0.21% | 4.82 | 4.87 | 228572 | 11075.13 | 0.83% |
| 2025-07-03 | 4.86 | 4.85 | -0.01 | -0.21% | 4.84 | 4.90 | 149982 | 7299.98 | 0.54% |
| 2025-07-02 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.87 | 193790 | 9364.97 | 0.70% |
| 2025-07-01 | 4.87 | 4.83 | -0.04 | -0.82% | 4.82 | 4.87 | 196047 | 9483.38 | 0.71% |
| 2025-06-30 | 4.87 | 4.87 | 0.01 | 0.21% | 4.85 | 4.91 | 218681 | 10661.73 | 0.79% |
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。
