| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.06 | 4.02 | 0.00 | 0.00% | 3.99 | 4.14 | 575926 | 23275.23 | 2.09% |
| 2026-02-02 | 4.12 | 4.02 | -0.24 | -5.63% | 4.01 | 4.19 | 753831 | 30863.63 | 2.74% |
| 2026-01-30 | 4.37 | 4.26 | -0.16 | -3.62% | 4.22 | 4.40 | 674132 | 28916.02 | 2.45% |
| 2026-01-29 | 4.06 | 4.42 | 0.34 | 8.33% | 4.04 | 4.48 | 1420995 | 61391.30 | 5.16% |
| 2026-01-28 | 4.00 | 4.08 | 0.09 | 2.26% | 3.99 | 4.10 | 637468 | 25839.62 | 2.32% |
| 2026-01-27 | 4.08 | 3.99 | -0.10 | -2.44% | 3.97 | 4.09 | 519515 | 20829.33 | 1.89% |
| 2026-01-26 | 4.16 | 4.09 | -0.09 | -2.15% | 4.05 | 4.18 | 572602 | 23439.31 | 2.08% |
| 2026-01-23 | 4.21 | 4.18 | -0.03 | -0.71% | 4.16 | 4.21 | 451814 | 18900.30 | 1.64% |
| 2026-01-22 | 4.16 | 4.21 | 0.05 | 1.20% | 4.12 | 4.23 | 389581 | 16304.82 | 1.42% |
| 2026-01-21 | 4.15 | 4.16 | -0.02 | -0.48% | 4.11 | 4.20 | 439566 | 18292.98 | 1.60% |
| 2026-01-20 | 4.07 | 4.18 | 0.12 | 2.96% | 4.06 | 4.21 | 574031 | 23869.79 | 2.09% |
| 2026-01-19 | 4.08 | 4.06 | -0.04 | -0.98% | 4.01 | 4.13 | 407712 | 16616.73 | 1.48% |
| 2026-01-16 | 4.30 | 4.10 | -0.24 | -5.53% | 4.09 | 4.33 | 784318 | 32754.73 | 2.85% |
| 2026-01-15 | 4.30 | 4.34 | 0.04 | 0.93% | 4.29 | 4.38 | 346316 | 15018.88 | 1.26% |
| 2026-01-14 | 4.36 | 4.30 | -0.08 | -1.83% | 4.29 | 4.42 | 382606 | 16683.79 | 1.39% |
| 2026-01-13 | 4.40 | 4.38 | -0.05 | -1.13% | 4.35 | 4.44 | 299539 | 13167.44 | 1.09% |
| 2026-01-12 | 4.41 | 4.43 | 0.00 | 0.00% | 4.38 | 4.44 | 271808 | 11989.11 | 0.99% |
| 2026-01-09 | 4.40 | 4.43 | 0.02 | 0.45% | 4.37 | 4.44 | 320145 | 14116.30 | 1.16% |
| 2026-01-08 | 4.33 | 4.41 | 0.08 | 1.85% | 4.29 | 4.44 | 377329 | 16503.55 | 1.37% |
| 2026-01-07 | 4.37 | 4.33 | -0.06 | -1.37% | 4.32 | 4.41 | 221660 | 9665.50 | 0.81% |
| 2026-01-06 | 4.31 | 4.39 | 0.05 | 1.15% | 4.30 | 4.43 | 277634 | 12160.19 | 1.01% |
| 2026-01-05 | 4.23 | 4.34 | 0.12 | 2.84% | 4.21 | 4.36 | 441248 | 18992.05 | 1.60% |
| 2025-12-31 | 4.21 | 4.22 | 0.03 | 0.72% | 4.17 | 4.23 | 198082 | 8338.13 | 0.72% |
| 2025-12-30 | 4.23 | 4.19 | -0.05 | -1.18% | 4.18 | 4.24 | 242283 | 10200.56 | 0.88% |
| 2025-12-29 | 4.30 | 4.24 | -0.06 | -1.40% | 4.23 | 4.32 | 311909 | 13289.44 | 1.13% |
| 2025-12-26 | 4.33 | 4.30 | -0.04 | -0.92% | 4.29 | 4.35 | 234915 | 10154.76 | 0.85% |
| 2025-12-25 | 4.35 | 4.34 | 0.01 | 0.23% | 4.31 | 4.37 | 178823 | 7753.27 | 0.65% |
| 2025-12-24 | 4.31 | 4.33 | 0.01 | 0.23% | 4.31 | 4.35 | 161680 | 7000.70 | 0.59% |
| 2025-12-23 | 4.38 | 4.32 | -0.05 | -1.14% | 4.30 | 4.38 | 256897 | 11132.28 | 0.93% |
| 2025-12-22 | 4.38 | 4.37 | -0.03 | -0.68% | 4.35 | 4.42 | 240452 | 10534.71 | 0.87% |
| 2025-12-19 | 4.31 | 4.40 | 0.10 | 2.33% | 4.29 | 4.43 | 418409 | 18329.23 | 1.52% |
| 2025-12-18 | 4.29 | 4.30 | -0.01 | -0.23% | 4.28 | 4.34 | 173716 | 7486.33 | 0.63% |
| 2025-12-17 | 4.29 | 4.31 | 0.00 | 0.00% | 4.23 | 4.34 | 290342 | 12461.13 | 1.05% |
| 2025-12-16 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.36 | 330966 | 14299.68 | 1.20% |
| 2025-12-15 | 4.38 | 4.31 | -0.10 | -2.27% | 4.31 | 4.40 | 564052 | 24490.78 | 2.05% |
| 2025-12-12 | 4.44 | 4.41 | -0.01 | -0.23% | 4.41 | 4.50 | 694154 | 30894.79 | 2.52% |
| 2025-12-11 | 4.50 | 4.42 | -0.12 | -2.64% | 4.40 | 4.50 | 365403 | 16226.76 | 1.33% |
| 2025-12-10 | 4.41 | 4.54 | 0.12 | 2.71% | 4.35 | 4.61 | 570603 | 25535.68 | 2.07% |
| 2025-12-09 | 4.51 | 4.42 | -0.11 | -2.43% | 4.41 | 4.52 | 306061 | 13632.08 | 1.11% |
| 2025-12-08 | 4.53 | 4.53 | 0.00 | 0.00% | 4.52 | 4.57 | 235091 | 10685.55 | 0.85% |
| 2025-12-05 | 4.52 | 4.53 | 0.01 | 0.22% | 4.46 | 4.55 | 283781 | 12779.69 | 1.03% |
| 2025-12-04 | 4.53 | 4.52 | -0.01 | -0.22% | 4.51 | 4.56 | 255405 | 11575.21 | 0.93% |
| 2025-12-03 | 4.56 | 4.53 | -0.02 | -0.44% | 4.52 | 4.58 | 231224 | 10506.15 | 0.84% |
| 2025-12-02 | 4.56 | 4.55 | -0.02 | -0.44% | 4.52 | 4.57 | 207951 | 9467.06 | 0.76% |
| 2025-12-01 | 4.57 | 4.57 | 0.00 | 0.00% | 4.53 | 4.58 | 315962 | 14383.37 | 1.15% |
| 2025-11-28 | 4.60 | 4.57 | -0.03 | -0.65% | 4.51 | 4.61 | 330616 | 15050.04 | 1.20% |
| 2025-11-27 | 4.64 | 4.60 | -0.07 | -1.50% | 4.53 | 4.65 | 310355 | 14293.86 | 1.13% |
| 2025-11-26 | 4.73 | 4.67 | -0.07 | -1.48% | 4.66 | 4.76 | 316069 | 14872.40 | 1.15% |
| 2025-11-25 | 4.75 | 4.74 | 0.00 | 0.00% | 4.72 | 4.78 | 232642 | 11049.17 | 0.85% |
| 2025-11-24 | 4.75 | 4.74 | -0.01 | -0.21% | 4.71 | 4.82 | 335713 | 15961.04 | 1.22% |
| 2025-11-21 | 4.82 | 4.75 | -0.13 | -2.66% | 4.74 | 4.89 | 370058 | 17806.48 | 1.34% |
| 2025-11-20 | 4.75 | 4.88 | 0.11 | 2.31% | 4.71 | 4.95 | 629106 | 30445.91 | 2.29% |
| 2025-11-19 | 4.89 | 4.77 | -0.12 | -2.45% | 4.73 | 4.90 | 424691 | 20375.23 | 1.54% |
| 2025-11-18 | 5.04 | 4.89 | -0.15 | -2.98% | 4.87 | 5.05 | 438725 | 21598.87 | 1.59% |
| 2025-11-17 | 5.01 | 5.04 | 0.02 | 0.40% | 5.01 | 5.05 | 240946 | 12120.02 | 0.88% |
| 2025-11-14 | 5.02 | 5.02 | -0.01 | -0.20% | 5.01 | 5.08 | 282224 | 14241.13 | 1.03% |
| 2025-11-13 | 5.05 | 5.03 | -0.02 | -0.40% | 4.99 | 5.05 | 285744 | 14325.12 | 1.04% |
| 2025-11-12 | 5.04 | 5.05 | -0.01 | -0.20% | 5.01 | 5.08 | 336171 | 16951.23 | 1.22% |
| 2025-11-11 | 5.02 | 5.06 | 0.04 | 0.80% | 4.99 | 5.07 | 352359 | 17737.33 | 1.28% |
| 2025-11-10 | 4.93 | 5.02 | 0.10 | 2.03% | 4.91 | 5.02 | 400743 | 19973.59 | 1.46% |
| 2025-11-07 | 4.91 | 4.92 | 0.00 | 0.00% | 4.88 | 4.94 | 265624 | 13043.51 | 0.97% |
| 2025-11-06 | 4.91 | 4.92 | 0.01 | 0.20% | 4.88 | 4.93 | 230806 | 11328.54 | 0.84% |
| 2025-11-05 | 4.88 | 4.91 | 0.01 | 0.20% | 4.85 | 4.94 | 238483 | 11719.89 | 0.87% |
| 2025-11-04 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 316122 | 15477.47 | 1.15% |
| 2025-11-03 | 4.92 | 4.92 | 0.00 | 0.00% | 4.87 | 4.93 | 334062 | 16376.10 | 1.21% |
| 2025-10-31 | 4.90 | 4.92 | 0.00 | 0.00% | 4.90 | 4.97 | 305928 | 15081.22 | 1.11% |
| 2025-10-30 | 4.96 | 4.92 | -0.07 | -1.40% | 4.91 | 5.00 | 358898 | 17798.84 | 1.30% |
| 2025-10-29 | 4.98 | 4.99 | 0.01 | 0.20% | 4.92 | 5.01 | 278545 | 13843.90 | 1.01% |
| 2025-10-28 | 5.02 | 4.98 | -0.04 | -0.80% | 4.98 | 5.04 | 253797 | 12710.78 | 0.92% |
| 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% |
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。
