| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 2.20 | 2.21 | 0.00 | 0.00% | 2.18 | 2.22 | 971780 | 21389.62 | 2.50% |
| 2025-08-15 | 2.20 | 2.21 | -0.01 | -0.45% | 2.18 | 2.22 | 906478 | 19950.45 | 2.33% |
| 2025-08-14 | 2.17 | 2.22 | 0.05 | 2.30% | 2.16 | 2.28 | 1605322 | 35618.30 | 4.12% |
| 2025-08-13 | 2.17 | 2.17 | 0.00 | 0.00% | 2.16 | 2.19 | 764589 | 16608.05 | 1.96% |
| 2025-08-12 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 585500 | 12744.44 | 1.50% |
| 2025-08-11 | 2.16 | 2.18 | 0.00 | 0.00% | 2.15 | 2.20 | 709431 | 15481.12 | 1.82% |
| 2025-08-08 | 2.20 | 2.18 | -0.02 | -0.91% | 2.17 | 2.20 | 492013 | 10728.47 | 1.26% |
| 2025-08-07 | 2.19 | 2.20 | 0.00 | 0.00% | 2.18 | 2.21 | 520561 | 11419.67 | 1.34% |
| 2025-08-06 | 2.20 | 2.20 | -0.01 | -0.45% | 2.17 | 2.21 | 601343 | 13170.62 | 1.54% |
| 2025-08-05 | 2.19 | 2.21 | 0.02 | 0.91% | 2.18 | 2.22 | 503174 | 11095.19 | 1.29% |
| 2025-08-04 | 2.16 | 2.19 | 0.01 | 0.46% | 2.15 | 2.19 | 461676 | 10034.71 | 1.19% |
| 2025-08-01 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.19 | 461702 | 10036.89 | 1.19% |
| 2025-07-31 | 2.22 | 2.17 | -0.06 | -2.69% | 2.17 | 2.23 | 982043 | 21504.79 | 2.52% |
| 2025-07-30 | 2.26 | 2.23 | -0.04 | -1.76% | 2.22 | 2.29 | 1026460 | 23071.37 | 2.64% |
| 2025-07-29 | 2.25 | 2.27 | 0.01 | 0.44% | 2.22 | 2.27 | 1020742 | 22934.80 | 2.62% |
| 2025-07-28 | 2.27 | 2.26 | -0.01 | -0.44% | 2.24 | 2.30 | 938588 | 21239.50 | 2.41% |
| 2025-07-25 | 2.32 | 2.27 | -0.05 | -2.16% | 2.26 | 2.33 | 1240484 | 28271.73 | 3.19% |
| 2025-07-24 | 2.28 | 2.32 | 0.03 | 1.31% | 2.24 | 2.34 | 1713403 | 39571.29 | 4.40% |
| 2025-07-23 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.38 | 2120956 | 49066.67 | 5.45% |
| 2025-07-22 | 2.25 | 2.27 | 0.02 | 0.89% | 2.22 | 2.29 | 1226065 | 27642.59 | 3.15% |
| 2025-07-21 | 2.21 | 2.25 | 0.03 | 1.35% | 2.21 | 2.26 | 909118 | 20404.31 | 2.34% |
| 2025-07-18 | 2.23 | 2.22 | -0.01 | -0.45% | 2.21 | 2.25 | 721232 | 16054.36 | 1.85% |
| 2025-07-17 | 2.21 | 2.23 | 0.01 | 0.45% | 2.21 | 2.24 | 890389 | 19800.80 | 2.29% |
| 2025-07-16 | 2.22 | 2.22 | -0.02 | -0.89% | 2.21 | 2.27 | 1242860 | 27735.96 | 3.19% |
| 2025-07-15 | 2.32 | 2.24 | -0.09 | -3.86% | 2.21 | 2.33 | 2324013 | 52382.78 | 5.97% |
| 2025-07-14 | 2.33 | 2.33 | -0.13 | -5.28% | 2.30 | 2.42 | 2851698 | 66828.81 | 7.32% |
| 2025-07-11 | 2.49 | 2.46 | -0.02 | -0.81% | 2.45 | 2.64 | 4833057 | 122486.53 | 12.41% |
| 2025-07-10 | 2.24 | 2.48 | 0.23 | 10.22% | 2.23 | 2.48 | 3395169 | 80274.29 | 8.72% |
| 2025-07-09 | 2.27 | 2.25 | -0.02 | -0.88% | 2.23 | 2.27 | 846989 | 19061.24 | 2.18% |
| 2025-07-08 | 2.25 | 2.27 | 0.02 | 0.89% | 2.23 | 2.27 | 1024254 | 23096.24 | 2.63% |
| 2025-07-07 | 2.20 | 2.25 | 0.04 | 1.81% | 2.19 | 2.30 | 1351883 | 30485.75 | 3.47% |
| 2025-07-04 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.24 | 752651 | 16679.57 | 1.93% |
| 2025-07-03 | 2.20 | 2.24 | 0.03 | 1.36% | 2.20 | 2.27 | 1193221 | 26768.40 | 3.06% |
| 2025-07-02 | 2.21 | 2.21 | 0.00 | 0.00% | 2.18 | 2.23 | 682398 | 15023.65 | 1.75% |
| 2025-07-01 | 2.22 | 2.21 | -0.01 | -0.45% | 2.18 | 2.23 | 559054 | 12303.51 | 1.44% |
| 2025-06-30 | 2.21 | 2.22 | 0.01 | 0.45% | 2.19 | 2.24 | 705610 | 15663.99 | 1.81% |
| 2025-06-27 | 2.19 | 2.21 | 0.01 | 0.45% | 2.19 | 2.25 | 866968 | 19207.62 | 2.23% |
| 2025-06-26 | 2.22 | 2.20 | -0.03 | -1.35% | 2.19 | 2.24 | 836847 | 18525.65 | 2.15% |
| 2025-06-25 | 2.18 | 2.23 | 0.06 | 2.76% | 2.16 | 2.23 | 993371 | 21828.21 | 2.55% |
| 2025-06-24 | 2.14 | 2.17 | 0.03 | 1.40% | 2.14 | 2.18 | 621263 | 13469.41 | 1.60% |
| 2025-06-23 | 2.12 | 2.14 | 0.01 | 0.47% | 2.09 | 2.15 | 624493 | 13254.83 | 1.60% |
| 2025-06-20 | 2.13 | 2.13 | -0.01 | -0.47% | 2.12 | 2.15 | 465455 | 9926.12 | 1.20% |
| 2025-06-19 | 2.17 | 2.14 | -0.04 | -1.83% | 2.12 | 2.19 | 629933 | 13574.42 | 1.62% |
| 2025-06-18 | 2.21 | 2.18 | -0.03 | -1.36% | 2.17 | 2.21 | 615691 | 13424.04 | 1.58% |
| 2025-06-17 | 2.21 | 2.21 | -0.01 | -0.45% | 2.19 | 2.23 | 661860 | 14598.87 | 1.70% |
| 2025-06-16 | 2.19 | 2.22 | 0.05 | 2.30% | 2.19 | 2.25 | 1002901 | 22262.91 | 2.58% |
| 2025-06-13 | 2.22 | 2.17 | -0.06 | -2.69% | 2.17 | 2.23 | 923108 | 20212.99 | 2.37% |
| 2025-06-12 | 2.26 | 2.23 | -0.04 | -1.76% | 2.22 | 2.27 | 837164 | 18703.76 | 2.15% |
| 2025-06-11 | 2.24 | 2.27 | 0.02 | 0.89% | 2.23 | 2.32 | 1141812 | 26043.34 | 2.93% |
| 2025-06-10 | 2.26 | 2.25 | -0.02 | -0.88% | 2.21 | 2.28 | 1132928 | 25443.68 | 2.91% |
| 2025-06-09 | 2.22 | 2.27 | 0.03 | 1.34% | 2.22 | 2.27 | 974552 | 21945.40 | 2.50% |
| 2025-06-06 | 2.31 | 2.24 | -0.07 | -3.03% | 2.22 | 2.33 | 1760016 | 39751.90 | 4.52% |
| 2025-06-05 | 2.33 | 2.31 | -0.02 | -0.86% | 2.29 | 2.34 | 887561 | 20513.21 | 2.28% |
| 2025-06-04 | 2.29 | 2.33 | 0.04 | 1.75% | 2.28 | 2.35 | 1058416 | 24612.66 | 2.72% |
| 2025-06-03 | 2.28 | 2.29 | -0.01 | -0.43% | 2.26 | 2.31 | 992980 | 22704.57 | 2.55% |
| 2025-05-30 | 2.30 | 2.30 | -0.02 | -0.86% | 2.28 | 2.38 | 1366289 | 31648.96 | 3.51% |
| 2025-05-29 | 2.28 | 2.32 | 0.03 | 1.31% | 2.27 | 2.35 | 1209226 | 28116.77 | 3.11% |
| 2025-05-28 | 2.37 | 2.29 | -0.08 | -3.38% | 2.28 | 2.38 | 1430091 | 32985.12 | 3.67% |
| 2025-05-27 | 2.34 | 2.37 | 0.03 | 1.28% | 2.32 | 2.41 | 1777223 | 42048.18 | 4.56% |
| 2025-05-26 | 2.40 | 2.34 | -0.07 | -2.90% | 2.31 | 2.40 | 2135784 | 50046.20 | 5.49% |
| 2025-05-23 | 2.51 | 2.41 | -0.08 | -3.21% | 2.39 | 2.53 | 1708266 | 41772.11 | 4.39% |
| 2025-05-22 | 2.58 | 2.49 | -0.17 | -6.39% | 2.48 | 2.62 | 2553050 | 64921.52 | 6.56% |
| 2025-05-21 | 2.83 | 2.66 | -0.30 | -10.14% | 2.66 | 2.93 | 3515411 | 96237.28 | 9.03% |
| 2025-05-20 | 3.11 | 2.96 | -0.15 | -4.82% | 2.93 | 3.35 | 4849880 | 152257.56 | 12.46% |
| 2025-05-19 | 3.11 | 3.11 | 0.28 | 9.89% | 3.00 | 3.11 | 782083 | 24284.34 | 2.01% |
| 2025-05-16 | 2.59 | 2.83 | 0.26 | 10.12% | 2.59 | 2.83 | 2126100 | 58032.52 | 5.46% |
| 2025-05-15 | 2.64 | 2.57 | -0.08 | -3.02% | 2.56 | 2.76 | 1312221 | 35025.32 | 3.37% |
| 2025-05-14 | 2.60 | 2.65 | 0.04 | 1.53% | 2.56 | 2.68 | 1265470 | 33401.61 | 3.25% |
| 2025-05-13 | 2.56 | 2.61 | 0.06 | 2.35% | 2.52 | 2.62 | 1197270 | 30825.37 | 3.08% |
| 2025-05-12 | 2.42 | 2.55 | 0.14 | 5.81% | 2.40 | 2.61 | 1372474 | 34505.44 | 3.53% |
| 2025-05-09 | 2.55 | 2.41 | -0.12 | -4.74% | 2.40 | 2.56 | 929572 | 22664.14 | 2.39% |
| 2025-05-08 | 2.48 | 2.53 | 0.05 | 2.02% | 2.46 | 2.60 | 1143886 | 28944.89 | 2.94% |
| 2025-05-07 | 2.48 | 2.48 | 0.04 | 1.64% | 2.46 | 2.53 | 1435517 | 35676.41 | 3.69% |
| 2025-05-06 | 2.41 | 2.44 | 0.05 | 2.09% | 2.37 | 2.46 | 1581832 | 38171.11 | 4.06% |
| 2025-04-30 | 2.15 | 2.39 | 0.22 | 10.14% | 2.15 | 2.39 | 2513034 | 58536.49 | 6.45% |
| 2025-04-29 | 2.13 | 2.17 | 0.03 | 1.40% | 2.11 | 2.18 | 637877 | 13776.21 | 1.64% |
| 2025-04-28 | 2.24 | 2.14 | -0.12 | -5.31% | 2.12 | 2.24 | 1042593 | 22437.71 | 2.68% |
| 2025-04-25 | 2.27 | 2.26 | -0.02 | -0.88% | 2.26 | 2.36 | 1291509 | 29836.35 | 3.32% |
| 2025-04-24 | 2.25 | 2.28 | 0.03 | 1.33% | 2.22 | 2.30 | 915305 | 20734.29 | 2.35% |
| 2025-04-23 | 2.30 | 2.25 | -0.06 | -2.60% | 2.25 | 2.32 | 776675 | 17663.41 | 1.99% |
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。
