| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 22.17 | 22.38 | 0.23 | 1.04% | 22.16 | 22.63 | 150352 | 33658.21 | 0.71% |
| 2025-06-16 | 22.78 | 22.15 | -0.50 | -2.21% | 22.06 | 22.86 | 173496 | 38844.00 | 0.82% |
| 2025-06-13 | 22.28 | 22.65 | 0.37 | 1.66% | 22.22 | 22.77 | 258863 | 58518.14 | 1.22% |
| 2025-06-12 | 22.00 | 22.28 | 0.14 | 0.63% | 21.88 | 22.35 | 138542 | 30655.81 | 0.65% |
| 2025-06-11 | 22.20 | 22.14 | -0.06 | -0.27% | 21.91 | 22.25 | 198114 | 43740.22 | 0.93% |
| 2025-06-10 | 21.80 | 22.20 | 0.44 | 2.02% | 21.75 | 22.33 | 339574 | 75266.00 | 1.60% |
| 2025-06-09 | 21.90 | 21.76 | -0.14 | -0.64% | 21.69 | 22.04 | 131823 | 28780.37 | 0.62% |
| 2025-06-06 | 21.24 | 21.90 | 0.67 | 3.16% | 21.24 | 21.97 | 276446 | 60331.75 | 1.30% |
| 2025-06-05 | 21.08 | 21.23 | 0.06 | 0.28% | 21.08 | 21.55 | 160115 | 34148.68 | 0.76% |
| 2025-06-04 | 20.72 | 21.17 | 0.45 | 2.17% | 20.65 | 21.24 | 156885 | 32929.51 | 0.74% |
| 2025-06-03 | 20.79 | 20.72 | -0.10 | -0.48% | 20.61 | 20.84 | 109719 | 22727.55 | 0.52% |
| 2025-05-30 | 21.01 | 20.82 | -0.23 | -1.09% | 20.82 | 21.20 | 79278 | 16618.22 | 0.37% |
| 2025-05-29 | 20.86 | 21.05 | 0.19 | 0.91% | 20.69 | 21.10 | 126930 | 26577.35 | 0.60% |
| 2025-05-28 | 20.87 | 20.86 | -0.03 | -0.14% | 20.76 | 21.04 | 97364 | 20337.29 | 0.46% |
| 2025-05-27 | 20.60 | 20.89 | 0.25 | 1.21% | 20.60 | 20.98 | 131049 | 27292.16 | 0.62% |
| 2025-05-26 | 20.45 | 20.64 | 0.19 | 0.93% | 20.43 | 20.89 | 137366 | 28378.87 | 0.65% |
| 2025-05-23 | 20.32 | 20.45 | 0.09 | 0.44% | 20.29 | 20.62 | 119594 | 24499.01 | 0.56% |
| 2025-05-22 | 20.41 | 20.36 | -0.12 | -0.59% | 20.22 | 20.51 | 124758 | 25361.62 | 0.59% |
| 2025-05-21 | 20.46 | 20.48 | 0.03 | 0.15% | 20.45 | 20.59 | 88573 | 18163.69 | 0.42% |
| 2025-05-20 | 20.55 | 20.45 | -0.11 | -0.54% | 20.43 | 20.59 | 101428 | 20771.85 | 0.48% |
| 2025-05-19 | 20.73 | 20.56 | -0.17 | -0.82% | 20.45 | 20.75 | 70731 | 14531.26 | 0.33% |
| 2025-05-16 | 20.77 | 20.73 | -0.07 | -0.34% | 20.58 | 20.85 | 76199 | 15739.60 | 0.36% |
| 2025-05-15 | 21.00 | 20.80 | -0.25 | -1.19% | 20.76 | 21.11 | 78521 | 16390.26 | 0.37% |
| 2025-05-14 | 21.11 | 21.05 | -0.09 | -0.43% | 20.86 | 21.15 | 119781 | 25142.33 | 0.57% |
| 2025-05-13 | 21.05 | 21.14 | 0.29 | 1.39% | 20.93 | 21.29 | 186816 | 39484.55 | 0.88% |
| 2025-05-12 | 20.75 | 20.85 | 0.15 | 0.72% | 20.68 | 21.09 | 123787 | 25817.78 | 0.58% |
| 2025-05-09 | 20.75 | 20.70 | -0.06 | -0.29% | 20.66 | 20.95 | 100451 | 20889.99 | 0.47% |
| 2025-05-08 | 20.80 | 20.76 | -0.25 | -1.19% | 20.66 | 20.95 | 181995 | 37842.29 | 0.86% |
| 2025-05-07 | 20.60 | 21.01 | 0.61 | 2.99% | 20.36 | 21.11 | 220239 | 45687.09 | 1.04% |
| 2025-05-06 | 20.38 | 20.40 | 0.01 | 0.05% | 20.09 | 20.47 | 149954 | 30355.05 | 0.71% |
| 2025-04-30 | 20.13 | 20.39 | 0.36 | 1.80% | 20.10 | 20.70 | 198174 | 40590.83 | 0.94% |
| 2025-04-29 | 20.10 | 20.03 | -0.10 | -0.50% | 19.93 | 20.33 | 125104 | 25065.04 | 0.59% |
| 2025-04-28 | 20.10 | 20.13 | -0.84 | -4.01% | 19.88 | 20.45 | 269338 | 54245.60 | 1.27% |
| 2025-04-25 | 20.88 | 20.97 | 0.09 | 0.43% | 20.83 | 21.17 | 141652 | 29776.75 | 0.67% |
| 2025-04-24 | 20.78 | 20.88 | 0.08 | 0.38% | 20.70 | 21.03 | 122555 | 25627.51 | 0.58% |
| 2025-04-23 | 20.95 | 20.80 | -0.11 | -0.53% | 20.68 | 21.03 | 120375 | 25038.12 | 0.57% |
| 2025-04-22 | 20.76 | 20.91 | 0.08 | 0.38% | 20.72 | 21.20 | 119610 | 25076.31 | 0.56% |
| 2025-04-21 | 20.77 | 20.83 | 0.07 | 0.34% | 20.64 | 20.87 | 73467 | 15235.17 | 0.35% |
| 2025-04-18 | 20.74 | 20.76 | 0.00 | 0.00% | 20.69 | 20.93 | 82700 | 17201.36 | 0.39% |
| 2025-04-17 | 20.52 | 20.76 | 0.11 | 0.53% | 20.41 | 20.76 | 128689 | 26537.68 | 0.61% |
| 2025-04-16 | 20.75 | 20.65 | -0.13 | -0.63% | 20.46 | 20.75 | 188578 | 38776.63 | 0.89% |
| 2025-04-15 | 20.87 | 20.78 | -0.17 | -0.81% | 20.53 | 21.13 | 194356 | 40448.50 | 0.92% |
| 2025-04-14 | 21.08 | 20.95 | -0.04 | -0.19% | 20.82 | 21.10 | 112342 | 23529.60 | 0.53% |
| 2025-04-11 | 21.08 | 20.99 | -0.40 | -1.87% | 20.88 | 21.19 | 146121 | 30689.14 | 0.69% |
| 2025-04-10 | 21.60 | 21.39 | -0.07 | -0.33% | 20.97 | 21.80 | 290004 | 61880.95 | 1.37% |
| 2025-04-09 | 21.34 | 21.46 | 0.11 | 0.52% | 20.67 | 21.46 | 230948 | 48444.57 | 1.09% |
| 2025-04-08 | 20.59 | 21.35 | 0.82 | 3.99% | 20.58 | 21.37 | 277477 | 58372.11 | 1.31% |
| 2025-04-07 | 21.00 | 20.53 | -1.61 | -7.27% | 19.98 | 21.54 | 333257 | 69014.40 | 1.57% |
| 2025-04-03 | 22.42 | 22.14 | -0.47 | -2.08% | 22.08 | 22.63 | 152229 | 33960.95 | 0.72% |
| 2025-04-02 | 22.74 | 22.61 | -0.09 | -0.40% | 22.36 | 22.78 | 183829 | 41422.34 | 0.87% |
| 2025-04-01 | 22.03 | 22.70 | 0.60 | 2.71% | 22.03 | 22.99 | 335396 | 75902.47 | 1.58% |
| 2025-03-31 | 21.85 | 22.10 | 0.30 | 1.38% | 21.75 | 22.79 | 313244 | 69890.90 | 1.48% |
| 2025-03-28 | 22.12 | 21.80 | -0.32 | -1.45% | 21.64 | 22.15 | 193939 | 42313.31 | 0.92% |
| 2025-03-27 | 22.12 | 22.12 | -0.01 | -0.05% | 22.00 | 22.35 | 135909 | 30129.14 | 0.64% |
| 2025-03-26 | 22.20 | 22.13 | -0.16 | -0.72% | 22.09 | 22.48 | 169937 | 37807.06 | 0.80% |
| 2025-03-25 | 21.81 | 22.29 | 0.49 | 2.25% | 21.64 | 22.45 | 272320 | 60241.46 | 1.29% |
| 2025-03-24 | 21.49 | 21.80 | 0.29 | 1.35% | 21.47 | 21.96 | 153056 | 33291.60 | 0.72% |
| 2025-03-21 | 21.71 | 21.51 | -0.25 | -1.15% | 21.36 | 22.03 | 139348 | 30128.31 | 0.66% |
| 2025-03-20 | 21.77 | 21.76 | -0.04 | -0.18% | 21.69 | 21.95 | 105153 | 22937.45 | 0.50% |
| 2025-03-19 | 21.94 | 21.80 | -0.16 | -0.73% | 21.76 | 22.09 | 152946 | 33426.57 | 0.72% |
| 2025-03-18 | 22.19 | 21.96 | -0.16 | -0.72% | 21.76 | 22.19 | 159902 | 35048.94 | 0.76% |
| 2025-03-17 | 21.90 | 22.12 | 0.25 | 1.14% | 21.90 | 22.35 | 189673 | 41958.69 | 0.90% |
| 2025-03-14 | 21.63 | 21.87 | 0.22 | 1.02% | 21.45 | 22.12 | 247696 | 54190.68 | 1.17% |
| 2025-03-13 | 21.93 | 21.65 | -0.27 | -1.23% | 21.51 | 21.99 | 166678 | 36251.97 | 0.79% |
| 2025-03-12 | 22.00 | 21.92 | -0.07 | -0.32% | 21.80 | 22.25 | 212955 | 46768.18 | 1.01% |
| 2025-03-11 | 20.79 | 21.99 | 1.00 | 4.76% | 20.75 | 22.10 | 561336 | 121799.12 | 2.65% |
| 2025-03-10 | 20.69 | 20.99 | 0.31 | 1.50% | 20.64 | 21.10 | 162275 | 33908.77 | 0.77% |
| 2025-03-07 | 20.58 | 20.68 | 0.04 | 0.19% | 20.52 | 21.02 | 216911 | 45024.36 | 1.03% |
| 2025-03-06 | 20.67 | 20.64 | 0.00 | 0.00% | 20.46 | 20.79 | 149646 | 30848.05 | 0.71% |
| 2025-03-05 | 20.83 | 20.64 | -0.25 | -1.20% | 20.53 | 20.86 | 147509 | 30494.02 | 0.70% |
| 2025-03-04 | 20.75 | 20.89 | 0.01 | 0.05% | 20.63 | 20.95 | 113098 | 23538.21 | 0.53% |
| 2025-03-03 | 20.62 | 20.88 | 0.33 | 1.61% | 20.56 | 21.43 | 251223 | 52869.54 | 1.19% |
| 2025-02-28 | 20.76 | 20.55 | -0.22 | -1.06% | 20.46 | 20.95 | 161402 | 33372.87 | 0.76% |
| 2025-02-27 | 20.49 | 20.77 | 0.28 | 1.37% | 20.36 | 21.06 | 211676 | 43889.91 | 1.00% |
| 2025-02-26 | 20.04 | 20.49 | 0.48 | 2.40% | 20.01 | 20.57 | 235862 | 48070.87 | 1.11% |
| 2025-02-25 | 20.13 | 20.01 | -0.24 | -1.19% | 19.98 | 20.22 | 157493 | 31585.10 | 0.74% |
| 2025-02-24 | 20.13 | 20.25 | 0.13 | 0.65% | 20.11 | 20.40 | 197426 | 40008.43 | 0.93% |
| 2025-02-21 | 20.20 | 20.12 | -0.16 | -0.79% | 19.85 | 20.32 | 347738 | 69669.96 | 1.64% |
| 2025-02-20 | 20.66 | 20.28 | -0.38 | -1.84% | 20.23 | 20.67 | 237853 | 48365.70 | 1.12% |
| 2025-02-19 | 20.86 | 20.66 | -0.22 | -1.05% | 20.51 | 20.92 | 215143 | 44414.59 | 1.02% |
华鲁恒升(600426)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。
