| 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 | 2.25 | 2.23 | -0.02 | -0.89% | 2.23 | 2.27 | 401180 | 9019.46 | 1.03% |
| 2025-03-31 | 2.30 | 2.25 | -0.04 | -1.75% | 2.22 | 2.31 | 532165 | 11981.07 | 1.37% |
| 2025-03-28 | 2.32 | 2.29 | -0.04 | -1.72% | 2.28 | 2.33 | 441874 | 10165.06 | 1.13% |
| 2025-03-27 | 2.38 | 2.33 | -0.06 | -2.51% | 2.31 | 2.38 | 536477 | 12544.34 | 1.38% |
| 2025-03-26 | 2.32 | 2.39 | 0.07 | 3.02% | 2.31 | 2.40 | 816128 | 19368.83 | 2.10% |
| 2025-03-25 | 2.31 | 2.32 | 0.01 | 0.43% | 2.28 | 2.33 | 598884 | 13793.42 | 1.54% |
| 2025-03-24 | 2.36 | 2.31 | -0.05 | -2.12% | 2.27 | 2.36 | 803041 | 18492.08 | 2.06% |
| 2025-03-21 | 2.40 | 2.36 | -0.05 | -2.07% | 2.36 | 2.41 | 633128 | 15066.31 | 1.63% |
| 2025-03-20 | 2.39 | 2.41 | 0.01 | 0.42% | 2.38 | 2.43 | 618192 | 14913.70 | 1.59% |
| 2025-03-19 | 2.43 | 2.40 | -0.04 | -1.64% | 2.39 | 2.44 | 676335 | 16295.84 | 1.74% |
| 2025-03-18 | 2.46 | 2.44 | -0.02 | -0.81% | 2.42 | 2.48 | 745448 | 18220.25 | 1.91% |
| 2025-03-17 | 2.47 | 2.46 | 0.02 | 0.82% | 2.46 | 2.54 | 1089455 | 27094.65 | 2.80% |
| 2025-03-14 | 2.37 | 2.44 | 0.06 | 2.52% | 2.37 | 2.45 | 971911 | 23567.48 | 2.50% |
| 2025-03-13 | 2.46 | 2.38 | -0.08 | -3.25% | 2.36 | 2.46 | 963131 | 23071.84 | 2.47% |
| 2025-03-12 | 2.46 | 2.46 | 0.00 | 0.00% | 2.45 | 2.50 | 788840 | 19512.71 | 2.03% |
| 2025-03-11 | 2.41 | 2.46 | 0.00 | 0.00% | 2.40 | 2.46 | 768373 | 18722.52 | 1.97% |
| 2025-03-10 | 2.48 | 2.46 | -0.01 | -0.40% | 2.46 | 2.52 | 731782 | 18143.54 | 1.88% |
| 2025-03-07 | 2.54 | 2.47 | -0.09 | -3.52% | 2.46 | 2.55 | 1342591 | 33460.11 | 3.45% |
| 2025-03-06 | 2.50 | 2.56 | 0.04 | 1.59% | 2.50 | 2.59 | 1390908 | 35543.47 | 3.57% |
| 2025-03-05 | 2.56 | 2.52 | -0.06 | -2.33% | 2.49 | 2.58 | 1291165 | 32508.35 | 3.32% |
| 2025-03-04 | 2.63 | 2.58 | -0.07 | -2.64% | 2.56 | 2.63 | 1271124 | 32743.64 | 3.26% |
| 2025-03-03 | 2.63 | 2.65 | -0.02 | -0.75% | 2.59 | 2.72 | 1748127 | 46530.77 | 4.49% |
| 2025-02-28 | 2.64 | 2.67 | 0.02 | 0.75% | 2.57 | 2.75 | 2247360 | 59534.52 | 5.77% |
| 2025-02-27 | 2.73 | 2.65 | -0.07 | -2.57% | 2.61 | 2.77 | 1799118 | 48067.16 | 4.62% |
| 2025-02-26 | 2.64 | 2.72 | 0.07 | 2.64% | 2.61 | 2.78 | 2305578 | 62428.22 | 5.92% |
| 2025-02-25 | 2.57 | 2.65 | 0.04 | 1.53% | 2.52 | 2.76 | 2308689 | 61582.46 | 5.93% |
| 2025-02-24 | 2.57 | 2.61 | 0.00 | 0.00% | 2.55 | 2.67 | 1658059 | 43415.71 | 4.26% |
| 2025-02-21 | 2.59 | 2.61 | 0.03 | 1.16% | 2.52 | 2.65 | 1654527 | 43013.16 | 4.25% |
| 2025-02-20 | 2.59 | 2.58 | -0.02 | -0.77% | 2.53 | 2.62 | 1248167 | 32073.72 | 3.21% |
| 2025-02-19 | 2.56 | 2.60 | 0.04 | 1.56% | 2.51 | 2.62 | 1538476 | 39444.98 | 3.95% |
| 2025-02-18 | 2.74 | 2.56 | -0.20 | -7.25% | 2.54 | 2.75 | 2288724 | 59772.38 | 5.88% |
| 2025-02-17 | 2.67 | 2.76 | 0.06 | 2.22% | 2.66 | 2.85 | 2575655 | 71112.41 | 6.62% |
| 2025-02-14 | 2.84 | 2.70 | -0.13 | -4.59% | 2.66 | 2.93 | 4058691 | 111963.87 | 10.42% |
| 2025-02-13 | 2.55 | 2.83 | 0.26 | 10.12% | 2.52 | 2.83 | 3602802 | 98161.01 | 9.25% |
| 2025-02-12 | 2.41 | 2.57 | 0.17 | 7.08% | 2.41 | 2.60 | 3014836 | 75817.76 | 7.74% |
| 2025-02-11 | 2.50 | 2.40 | -0.08 | -3.23% | 2.38 | 2.53 | 1359216 | 32769.62 | 3.49% |
| 2025-02-10 | 2.38 | 2.48 | 0.10 | 4.20% | 2.37 | 2.49 | 1870590 | 45628.23 | 4.80% |
| 2025-02-07 | 2.28 | 2.38 | 0.10 | 4.39% | 2.27 | 2.44 | 2071129 | 49084.06 | 5.32% |
| 2025-02-06 | 2.26 | 2.28 | 0.02 | 0.88% | 2.18 | 2.29 | 1267290 | 28511.98 | 3.26% |
| 2025-02-05 | 2.26 | 2.26 | 0.03 | 1.35% | 2.22 | 2.28 | 961608 | 21655.42 | 2.47% |
| 2025-01-27 | 2.31 | 2.23 | -0.08 | -3.46% | 2.22 | 2.34 | 1070404 | 24225.23 | 2.75% |
| 2025-01-24 | 2.34 | 2.31 | -0.03 | -1.28% | 2.27 | 2.35 | 982017 | 22702.45 | 2.52% |
| 2025-01-23 | 2.42 | 2.34 | -0.03 | -1.27% | 2.34 | 2.47 | 1324152 | 31765.05 | 3.40% |
| 2025-01-22 | 2.50 | 2.37 | -0.19 | -7.42% | 2.37 | 2.50 | 2023794 | 48989.19 | 5.20% |
| 2025-01-21 | 2.47 | 2.56 | 0.09 | 3.64% | 2.46 | 2.70 | 2870574 | 74003.03 | 7.37% |
| 2025-01-20 | 2.47 | 2.47 | -0.04 | -1.59% | 2.37 | 2.54 | 1901435 | 46702.73 | 4.88% |
| 2025-01-17 | 2.46 | 2.51 | 0.02 | 0.80% | 2.44 | 2.65 | 2173390 | 55156.26 | 5.58% |
| 2025-01-16 | 2.49 | 2.49 | 0.02 | 0.81% | 2.46 | 2.58 | 1426002 | 35847.36 | 3.66% |
| 2025-01-15 | 2.52 | 2.47 | -0.04 | -1.59% | 2.42 | 2.53 | 1453685 | 35874.89 | 3.73% |
| 2025-01-14 | 2.37 | 2.51 | 0.15 | 6.36% | 2.36 | 2.53 | 1896205 | 46707.42 | 4.87% |
| 2025-01-13 | 2.29 | 2.36 | 0.01 | 0.43% | 2.25 | 2.38 | 1191837 | 27742.56 | 3.06% |
| 2025-01-10 | 2.48 | 2.35 | -0.14 | -5.62% | 2.35 | 2.49 | 1519095 | 36616.71 | 3.90% |
| 2025-01-09 | 2.42 | 2.49 | 0.07 | 2.89% | 2.39 | 2.64 | 2394897 | 59905.18 | 6.15% |
| 2025-01-08 | 2.46 | 2.42 | -0.03 | -1.22% | 2.34 | 2.46 | 1284788 | 30847.50 | 3.30% |
| 2025-01-07 | 2.39 | 2.45 | 0.05 | 2.08% | 2.38 | 2.47 | 1235376 | 29981.55 | 3.17% |
| 2025-01-06 | 2.50 | 2.40 | -0.10 | -4.00% | 2.35 | 2.50 | 1779645 | 42702.20 | 4.57% |
| 2025-01-03 | 2.66 | 2.50 | -0.18 | -6.72% | 2.49 | 2.68 | 1934483 | 49572.40 | 4.97% |
| 2025-01-02 | 2.68 | 2.68 | -0.01 | -0.37% | 2.65 | 2.81 | 1794747 | 48926.33 | 4.61% |
| 2024-12-31 | 2.83 | 2.69 | -0.14 | -4.95% | 2.69 | 2.86 | 1566106 | 43055.85 | 4.02% |
| 2024-12-30 | 2.90 | 2.83 | -0.11 | -3.74% | 2.80 | 2.92 | 1731161 | 48995.55 | 4.45% |
| 2024-12-27 | 3.00 | 2.94 | -0.06 | -2.00% | 2.92 | 3.06 | 1736195 | 51931.14 | 4.46% |
| 2024-12-26 | 3.07 | 3.00 | -0.06 | -1.96% | 2.96 | 3.11 | 1937768 | 58438.70 | 4.98% |
| 2024-12-25 | 2.90 | 3.06 | 0.18 | 6.25% | 2.90 | 3.16 | 3335994 | 102355.83 | 8.57% |
| 2024-12-24 | 2.89 | 2.88 | -0.03 | -1.03% | 2.81 | 2.92 | 1500955 | 42998.13 | 3.86% |
| 2024-12-23 | 3.11 | 2.91 | -0.20 | -6.43% | 2.90 | 3.14 | 1980497 | 59034.27 | 5.09% |
| 2024-12-20 | 3.08 | 3.11 | 0.02 | 0.65% | 3.04 | 3.15 | 1503306 | 46619.70 | 3.86% |
| 2024-12-19 | 3.14 | 3.09 | -0.12 | -3.74% | 3.05 | 3.19 | 2161418 | 66862.08 | 5.55% |
| 2024-12-18 | 3.27 | 3.21 | -0.06 | -1.83% | 3.18 | 3.30 | 1895065 | 61259.32 | 4.87% |
| 2024-12-17 | 3.42 | 3.27 | -0.15 | -4.39% | 3.26 | 3.46 | 2114521 | 70120.67 | 5.43% |
| 2024-12-16 | 3.41 | 3.42 | 0.00 | 0.00% | 3.36 | 3.53 | 2400649 | 82750.78 | 6.17% |
| 2024-12-13 | 3.60 | 3.42 | -0.27 | -7.32% | 3.41 | 3.60 | 3501332 | 122458.28 | 8.99% |
| 2024-12-12 | 3.61 | 3.69 | -0.01 | -0.27% | 3.49 | 3.79 | 3981958 | 143597.88 | 10.23% |
| 2024-12-11 | 3.50 | 3.70 | 0.05 | 1.37% | 3.46 | 3.85 | 3884348 | 142746.58 | 9.98% |
| 2024-12-10 | 3.99 | 3.65 | 0.00 | 0.00% | 3.45 | 3.99 | 5303210 | 200256.03 | 13.62% |
| 2024-12-09 | 4.05 | 3.65 | -0.41 | -10.10% | 3.65 | 4.15 | 6971344 | 267382.06 | 17.91% |
| 2024-12-06 | 3.64 | 4.06 | 0.37 | 10.03% | 3.58 | 4.06 | 8296825 | 328102.38 | 21.31% |
| 2024-12-05 | 3.39 | 3.69 | 0.16 | 4.53% | 3.27 | 3.80 | 5993584 | 208280.39 | 15.39% |
| 2024-12-04 | 3.63 | 3.53 | 0.04 | 1.15% | 3.25 | 3.84 | 7983230 | 297102.19 | 20.50% |
| 2024-12-03 | 3.17 | 3.49 | 0.32 | 10.09% | 3.14 | 3.49 | 5402440 | 178020.62 | 13.88% |
| 2024-12-02 | 2.90 | 3.17 | 0.29 | 10.07% | 2.90 | 3.17 | 3989581 | 125026.83 | 10.25% |
华夏幸福(600340)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。
