| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 2.26 | 2.31 | 0.02 | 0.87% | 2.26 | 2.39 | 1217073 | 28378.73 | 3.13% |
| 2025-04-21 | 2.24 | 2.29 | 0.01 | 0.44% | 2.21 | 2.31 | 965007 | 21795.62 | 2.48% |
| 2025-04-18 | 2.24 | 2.28 | 0.01 | 0.44% | 2.18 | 2.32 | 1201625 | 26887.57 | 3.09% |
| 2025-04-17 | 2.18 | 2.27 | 0.09 | 4.13% | 2.15 | 2.35 | 1543348 | 35201.68 | 3.96% |
| 2025-04-16 | 2.17 | 2.18 | -0.01 | -0.46% | 2.16 | 2.30 | 992633 | 22030.31 | 2.55% |
| 2025-04-15 | 2.20 | 2.19 | -0.01 | -0.45% | 2.15 | 2.21 | 534401 | 11619.22 | 1.37% |
| 2025-04-14 | 2.20 | 2.20 | 0.01 | 0.46% | 2.18 | 2.22 | 654481 | 14390.14 | 1.68% |
| 2025-04-11 | 2.18 | 2.19 | 0.02 | 0.92% | 2.14 | 2.21 | 839465 | 18295.98 | 2.16% |
| 2025-04-10 | 2.08 | 2.17 | 0.08 | 3.83% | 2.06 | 2.21 | 1192151 | 25697.00 | 3.06% |
| 2025-04-09 | 1.95 | 2.09 | 0.08 | 3.98% | 1.85 | 2.12 | 1413238 | 28371.74 | 3.63% |
| 2025-04-08 | 1.91 | 2.01 | -0.02 | -0.99% | 1.91 | 2.06 | 1107363 | 21824.41 | 2.84% |
| 2025-04-07 | 2.14 | 2.03 | -0.22 | -9.78% | 2.03 | 2.14 | 661913 | 13584.89 | 1.70% |
| 2025-04-03 | 2.22 | 2.25 | 0.01 | 0.45% | 2.21 | 2.28 | 468706 | 10560.61 | 1.20% |
| 2025-04-02 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.27 | 439086 | 9849.77 | 1.13% |
| 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% |
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。
