| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 11.43 | 12.57 | 1.14 | 9.97% | 11.33 | 12.57 | 601548 | 72984.02 | 6.38% |
| 2025-07-03 | 10.40 | 11.43 | 1.04 | 10.01% | 10.21 | 11.43 | 309311 | 33892.30 | 3.28% |
| 2025-07-02 | 10.49 | 10.39 | -0.09 | -0.86% | 10.36 | 10.50 | 44317 | 4615.13 | 0.47% |
| 2025-07-01 | 10.42 | 10.48 | 0.06 | 0.58% | 10.32 | 10.48 | 56226 | 5836.41 | 0.60% |
| 2025-06-30 | 10.54 | 10.42 | -0.05 | -0.48% | 10.41 | 10.61 | 75723 | 7937.87 | 0.80% |
| 2025-06-27 | 10.50 | 10.47 | -0.04 | -0.38% | 10.30 | 10.55 | 86254 | 9002.41 | 0.91% |
| 2025-06-26 | 10.70 | 10.51 | -0.15 | -1.41% | 10.51 | 10.72 | 80966 | 8556.17 | 0.86% |
| 2025-06-25 | 10.70 | 10.66 | -0.06 | -0.56% | 10.56 | 10.75 | 97045 | 10350.05 | 1.03% |
| 2025-06-24 | 10.67 | 10.72 | 0.03 | 0.28% | 10.50 | 10.74 | 132481 | 14087.31 | 1.41% |
| 2025-06-23 | 10.79 | 10.69 | -0.10 | -0.93% | 10.64 | 10.87 | 107192 | 11490.37 | 1.14% |
| 2025-06-20 | 10.97 | 10.79 | -0.18 | -1.64% | 10.66 | 11.09 | 122094 | 13195.55 | 1.29% |
| 2025-06-19 | 11.40 | 10.97 | -0.29 | -2.58% | 10.94 | 11.45 | 160127 | 17851.62 | 1.70% |
| 2025-06-18 | 11.48 | 11.26 | -0.22 | -1.92% | 11.25 | 11.65 | 296652 | 33859.12 | 3.15% |
| 2025-06-17 | 10.30 | 11.48 | 1.04 | 9.96% | 10.30 | 11.48 | 275919 | 30724.77 | 2.93% |
| 2025-06-16 | 10.36 | 10.44 | 0.09 | 0.87% | 10.30 | 10.50 | 59437 | 6179.53 | 0.63% |
| 2025-06-13 | 10.48 | 10.35 | -0.14 | -1.33% | 10.34 | 10.50 | 61320 | 6388.81 | 0.65% |
| 2025-06-12 | 10.51 | 10.49 | -0.01 | -0.10% | 10.42 | 10.58 | 59397 | 6229.82 | 0.63% |
| 2025-06-11 | 10.52 | 10.50 | 0.05 | 0.48% | 10.37 | 10.62 | 49774 | 5238.64 | 0.53% |
| 2025-06-10 | 10.50 | 10.45 | -0.05 | -0.48% | 10.38 | 10.57 | 48953 | 5125.31 | 0.52% |
| 2025-06-09 | 10.57 | 10.50 | -0.02 | -0.19% | 10.39 | 10.57 | 53304 | 5581.24 | 0.57% |
| 2025-06-06 | 10.47 | 10.52 | 0.00 | 0.00% | 10.41 | 10.57 | 47830 | 5022.85 | 0.51% |
| 2025-06-05 | 10.43 | 10.52 | 0.01 | 0.10% | 10.43 | 10.64 | 50832 | 5353.06 | 0.54% |
| 2025-06-04 | 10.60 | 10.51 | -0.09 | -0.85% | 10.41 | 10.67 | 43642 | 4580.06 | 0.46% |
| 2025-06-03 | 10.41 | 10.60 | 0.12 | 1.15% | 10.20 | 10.66 | 82949 | 8669.25 | 0.88% |
| 2025-05-30 | 10.59 | 10.48 | -0.06 | -0.57% | 10.40 | 10.70 | 72376 | 7583.29 | 0.77% |
| 2025-05-29 | 10.57 | 10.54 | -0.03 | -0.28% | 10.46 | 10.62 | 66542 | 7021.52 | 0.71% |
| 2025-05-28 | 10.81 | 10.57 | -0.19 | -1.77% | 10.39 | 10.86 | 126168 | 13345.87 | 1.34% |
| 2025-05-27 | 10.54 | 10.76 | 0.32 | 3.07% | 10.39 | 10.84 | 121248 | 12940.33 | 1.29% |
| 2025-05-26 | 10.16 | 10.44 | 0.24 | 2.35% | 10.16 | 10.57 | 98925 | 10344.09 | 1.05% |
| 2025-05-23 | 10.46 | 10.20 | -0.30 | -2.86% | 10.13 | 10.56 | 128243 | 13223.65 | 1.36% |
| 2025-05-22 | 10.14 | 10.50 | 0.44 | 4.37% | 10.03 | 10.80 | 271910 | 28459.24 | 2.89% |
| 2025-05-21 | 10.10 | 10.06 | -0.02 | -0.20% | 10.02 | 10.20 | 54686 | 5518.32 | 0.58% |
| 2025-05-20 | 10.17 | 10.08 | -0.09 | -0.88% | 10.01 | 10.24 | 82913 | 8388.95 | 0.88% |
| 2025-05-19 | 9.87 | 10.17 | 0.31 | 3.14% | 9.80 | 10.18 | 141485 | 14217.46 | 1.50% |
| 2025-05-16 | 9.91 | 9.86 | -0.14 | -1.40% | 9.75 | 10.03 | 66628 | 6572.05 | 0.71% |
| 2025-05-15 | 9.77 | 10.00 | 0.22 | 2.25% | 9.64 | 10.07 | 145721 | 14488.31 | 1.55% |
| 2025-05-14 | 9.72 | 9.78 | 0.09 | 0.93% | 9.62 | 9.88 | 90961 | 8860.25 | 0.97% |
| 2025-05-13 | 9.67 | 9.69 | 0.03 | 0.31% | 9.58 | 9.73 | 59462 | 5740.46 | 0.63% |
| 2025-05-12 | 9.65 | 9.66 | 0.00 | 0.00% | 9.62 | 9.73 | 63380 | 6131.39 | 0.67% |
| 2025-05-09 | 9.59 | 9.66 | 0.12 | 1.26% | 9.51 | 9.78 | 107315 | 10398.96 | 1.14% |
| 2025-05-08 | 9.55 | 9.54 | -0.01 | -0.10% | 9.47 | 9.66 | 84439 | 8084.42 | 0.90% |
| 2025-05-07 | 9.40 | 9.55 | 0.15 | 1.60% | 9.40 | 9.58 | 95600 | 9086.65 | 1.01% |
| 2025-05-06 | 9.12 | 9.40 | 0.27 | 2.96% | 9.06 | 9.47 | 102366 | 9538.54 | 1.09% |
| 2025-04-30 | 8.97 | 9.13 | 0.15 | 1.67% | 8.95 | 9.44 | 127002 | 11742.43 | 1.35% |
| 2025-04-29 | 8.80 | 8.98 | 0.11 | 1.24% | 8.70 | 9.00 | 50763 | 4491.81 | 0.54% |
| 2025-04-28 | 9.01 | 8.87 | -0.16 | -1.77% | 8.87 | 9.03 | 40666 | 3623.84 | 0.43% |
| 2025-04-25 | 8.85 | 9.03 | 0.15 | 1.69% | 8.85 | 9.03 | 38508 | 3454.30 | 0.41% |
| 2025-04-24 | 8.82 | 8.88 | 0.08 | 0.91% | 8.77 | 8.91 | 43532 | 3856.05 | 0.46% |
| 2025-04-23 | 8.82 | 8.80 | 0.01 | 0.11% | 8.76 | 8.87 | 28455 | 2504.67 | 0.30% |
| 2025-04-22 | 8.81 | 8.79 | -0.01 | -0.11% | 8.77 | 8.88 | 33361 | 2940.92 | 0.35% |
| 2025-04-21 | 8.78 | 8.80 | 0.01 | 0.11% | 8.72 | 8.85 | 34891 | 3068.21 | 0.37% |
| 2025-04-18 | 8.82 | 8.79 | -0.05 | -0.57% | 8.73 | 8.83 | 30593 | 2683.76 | 0.32% |
| 2025-04-17 | 8.76 | 8.84 | 0.07 | 0.80% | 8.66 | 8.98 | 73235 | 6504.23 | 0.78% |
| 2025-04-16 | 8.64 | 8.77 | 0.14 | 1.62% | 8.58 | 8.81 | 76732 | 6676.90 | 0.81% |
| 2025-04-15 | 8.65 | 8.63 | -0.02 | -0.23% | 8.55 | 8.66 | 28947 | 2485.89 | 0.31% |
| 2025-04-14 | 8.66 | 8.65 | 0.06 | 0.70% | 8.60 | 8.68 | 49000 | 4234.97 | 0.52% |
| 2025-04-11 | 8.57 | 8.59 | -0.03 | -0.35% | 8.48 | 8.66 | 38424 | 3295.88 | 0.41% |
| 2025-04-10 | 8.71 | 8.62 | 0.06 | 0.70% | 8.57 | 8.72 | 79063 | 6831.58 | 0.84% |
| 2025-04-09 | 8.50 | 8.56 | 0.00 | 0.00% | 8.28 | 8.66 | 68226 | 5778.42 | 0.72% |
| 2025-04-08 | 8.41 | 8.56 | 0.22 | 2.64% | 8.31 | 8.62 | 97768 | 8294.48 | 1.04% |
| 2025-04-07 | 8.90 | 8.34 | -0.93 | -10.03% | 8.34 | 8.94 | 156918 | 13345.64 | 1.67% |
| 2025-04-03 | 9.21 | 9.27 | 0.00 | 0.00% | 9.19 | 9.34 | 44675 | 4135.87 | 0.47% |
| 2025-04-02 | 9.39 | 9.27 | -0.16 | -1.70% | 9.21 | 9.46 | 72747 | 6783.11 | 0.77% |
| 2025-04-01 | 9.53 | 9.43 | -0.05 | -0.53% | 9.38 | 9.56 | 87626 | 8293.46 | 0.93% |
| 2025-03-31 | 9.50 | 9.48 | -0.05 | -0.52% | 9.43 | 9.70 | 143447 | 13706.40 | 1.52% |
| 2025-03-28 | 9.26 | 9.53 | 0.26 | 2.80% | 9.23 | 9.64 | 169855 | 16139.19 | 1.80% |
| 2025-03-27 | 9.30 | 9.27 | -0.04 | -0.43% | 9.19 | 9.31 | 45112 | 4172.30 | 0.48% |
| 2025-03-26 | 9.28 | 9.31 | 0.01 | 0.11% | 9.27 | 9.34 | 40588 | 3777.57 | 0.43% |
| 2025-03-25 | 9.21 | 9.30 | 0.10 | 1.09% | 9.17 | 9.33 | 51840 | 4811.63 | 0.55% |
| 2025-03-24 | 9.20 | 9.20 | 0.03 | 0.33% | 9.09 | 9.23 | 48251 | 4425.17 | 0.51% |
| 2025-03-21 | 9.12 | 9.17 | -0.07 | -0.76% | 9.12 | 9.28 | 57464 | 5285.30 | 0.61% |
| 2025-03-20 | 9.38 | 9.24 | 0.08 | 0.87% | 9.21 | 9.50 | 102427 | 9529.89 | 1.09% |
| 2025-03-19 | 9.20 | 9.16 | -0.03 | -0.33% | 9.15 | 9.21 | 33174 | 3043.25 | 0.35% |
| 2025-03-18 | 9.19 | 9.19 | 0.02 | 0.22% | 9.16 | 9.26 | 44624 | 4105.07 | 0.47% |
| 2025-03-17 | 9.15 | 9.17 | 0.08 | 0.88% | 9.09 | 9.22 | 42397 | 3878.37 | 0.45% |
| 2025-03-14 | 9.06 | 9.09 | 0.04 | 0.44% | 9.01 | 9.17 | 45775 | 4158.03 | 0.49% |
| 2025-03-13 | 9.09 | 9.05 | -0.01 | -0.11% | 8.98 | 9.09 | 40033 | 3618.25 | 0.42% |
| 2025-03-12 | 8.89 | 9.06 | 0.16 | 1.80% | 8.87 | 9.14 | 79906 | 7200.29 | 0.85% |
| 2025-03-11 | 8.82 | 8.90 | 0.03 | 0.34% | 8.79 | 8.90 | 30255 | 2679.03 | 0.32% |
| 2025-03-10 | 8.83 | 8.87 | 0.03 | 0.34% | 8.81 | 8.88 | 24007 | 2124.17 | 0.25% |
华光环能(600475)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。
