| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 15.15 | 15.19 | -0.06 | -0.39% | 15.11 | 15.34 | 80142 | 12198.89 | 0.76% |
| 2025-12-12 | 15.19 | 15.25 | 0.06 | 0.39% | 15.12 | 15.34 | 78272 | 11934.39 | 0.74% |
| 2025-12-11 | 15.41 | 15.19 | -0.27 | -1.75% | 15.16 | 15.46 | 87936 | 13425.34 | 0.83% |
| 2025-12-10 | 15.23 | 15.46 | 0.14 | 0.91% | 15.23 | 15.51 | 92723 | 14265.50 | 0.87% |
| 2025-12-09 | 15.43 | 15.32 | -0.18 | -1.16% | 15.30 | 15.53 | 90147 | 13877.11 | 0.85% |
| 2025-12-08 | 15.61 | 15.50 | 0.07 | 0.45% | 15.49 | 15.80 | 207898 | 32529.70 | 1.96% |
| 2025-12-05 | 15.16 | 15.43 | 0.29 | 1.92% | 15.08 | 15.50 | 150940 | 23140.57 | 1.42% |
| 2025-12-04 | 15.11 | 15.14 | -0.02 | -0.13% | 15.06 | 15.27 | 58961 | 8931.74 | 0.56% |
| 2025-12-03 | 15.35 | 15.16 | -0.17 | -1.11% | 15.10 | 15.42 | 102694 | 15629.60 | 0.97% |
| 2025-12-02 | 15.41 | 15.33 | -0.10 | -0.65% | 15.31 | 15.50 | 77892 | 11964.44 | 0.73% |
| 2025-12-01 | 15.30 | 15.43 | 0.05 | 0.33% | 15.30 | 15.43 | 84610 | 13010.99 | 0.80% |
| 2025-11-28 | 15.27 | 15.38 | 0.07 | 0.46% | 15.23 | 15.38 | 62650 | 9602.18 | 0.59% |
| 2025-11-27 | 15.20 | 15.31 | 0.11 | 0.72% | 15.17 | 15.43 | 101915 | 15627.38 | 0.96% |
| 2025-11-26 | 15.34 | 15.20 | -0.14 | -0.91% | 15.18 | 15.39 | 117543 | 17962.03 | 1.11% |
| 2025-11-25 | 15.41 | 15.34 | -0.12 | -0.78% | 15.31 | 15.55 | 151570 | 23374.80 | 1.43% |
| 2025-11-24 | 15.26 | 15.46 | 0.26 | 1.71% | 15.24 | 15.63 | 149318 | 23120.71 | 1.41% |
| 2025-11-21 | 15.69 | 15.20 | -0.63 | -3.98% | 15.20 | 15.81 | 149444 | 23125.37 | 1.41% |
| 2025-11-20 | 16.15 | 15.83 | 0.01 | 0.06% | 15.79 | 16.23 | 125567 | 20085.74 | 1.18% |
| 2025-11-19 | 15.93 | 15.82 | -0.14 | -0.88% | 15.74 | 16.08 | 94013 | 14922.27 | 0.89% |
| 2025-11-18 | 16.02 | 15.96 | -0.05 | -0.31% | 15.90 | 16.08 | 88231 | 14103.03 | 0.83% |
| 2025-11-17 | 16.08 | 16.01 | -0.05 | -0.31% | 15.91 | 16.12 | 101910 | 16292.95 | 0.96% |
| 2025-11-14 | 16.12 | 16.06 | -0.13 | -0.80% | 16.06 | 16.23 | 77026 | 12435.20 | 0.73% |
| 2025-11-13 | 16.08 | 16.19 | 0.11 | 0.68% | 16.04 | 16.22 | 102400 | 16529.82 | 0.97% |
| 2025-11-12 | 16.22 | 16.08 | -0.13 | -0.80% | 15.94 | 16.25 | 103393 | 16625.87 | 0.97% |
| 2025-11-11 | 16.40 | 16.21 | -0.21 | -1.28% | 16.20 | 16.45 | 106362 | 17327.53 | 1.00% |
| 2025-11-10 | 16.19 | 16.42 | 0.24 | 1.48% | 16.15 | 16.43 | 116110 | 18920.15 | 1.09% |
| 2025-11-07 | 16.35 | 16.18 | -0.24 | -1.46% | 16.17 | 16.35 | 126438 | 20525.18 | 1.19% |
| 2025-11-06 | 16.39 | 16.42 | 0.07 | 0.43% | 16.35 | 16.52 | 149460 | 24538.85 | 1.41% |
| 2025-11-05 | 16.28 | 16.35 | -0.06 | -0.37% | 16.22 | 16.42 | 106574 | 17434.39 | 1.00% |
| 2025-11-04 | 16.50 | 16.41 | -0.18 | -1.08% | 16.33 | 16.57 | 120218 | 19726.77 | 1.13% |
| 2025-11-03 | 16.69 | 16.59 | -0.11 | -0.66% | 16.34 | 16.70 | 147029 | 24249.90 | 1.39% |
| 2025-10-31 | 16.90 | 16.70 | -0.13 | -0.77% | 16.69 | 16.97 | 166529 | 27954.98 | 1.57% |
| 2025-10-30 | 17.15 | 16.83 | -0.47 | -2.72% | 16.81 | 17.28 | 270576 | 46032.91 | 2.55% |
| 2025-10-29 | 16.95 | 17.30 | 0.18 | 1.05% | 16.95 | 17.40 | 364592 | 62847.55 | 3.44% |
| 2025-10-28 | 17.01 | 17.12 | 0.25 | 1.48% | 17.00 | 17.60 | 470895 | 81318.75 | 4.44% |
| 2025-10-27 | 17.17 | 16.87 | 0.16 | 0.96% | 16.84 | 17.25 | 376288 | 64051.80 | 3.55% |
| 2025-10-24 | 16.50 | 16.71 | 0.10 | 0.60% | 16.46 | 16.71 | 167046 | 27702.11 | 1.57% |
| 2025-10-23 | 16.24 | 16.61 | 0.39 | 2.40% | 15.98 | 16.62 | 199352 | 32571.99 | 1.88% |
| 2025-10-22 | 16.35 | 16.22 | -0.21 | -1.28% | 16.18 | 16.37 | 93375 | 15182.63 | 0.88% |
| 2025-10-21 | 16.32 | 16.43 | 0.17 | 1.05% | 16.18 | 16.49 | 153669 | 25117.73 | 1.45% |
| 2025-10-20 | 16.40 | 16.30 | 0.13 | 0.80% | 16.22 | 16.44 | 105127 | 17152.92 | 0.99% |
| 2025-10-17 | 16.74 | 16.17 | -0.58 | -3.46% | 16.17 | 16.84 | 208400 | 34418.64 | 1.96% |
| 2025-10-16 | 16.82 | 16.75 | -0.19 | -1.12% | 16.62 | 16.94 | 229416 | 38499.20 | 2.16% |
| 2025-10-15 | 16.48 | 16.94 | 0.52 | 3.17% | 16.40 | 16.97 | 347545 | 58231.34 | 3.28% |
| 2025-10-14 | 16.56 | 16.42 | -0.14 | -0.85% | 16.35 | 16.75 | 162004 | 26767.64 | 1.53% |
| 2025-10-13 | 16.22 | 16.56 | -0.15 | -0.90% | 16.20 | 16.60 | 185745 | 30545.23 | 1.75% |
| 2025-10-10 | 16.54 | 16.71 | 0.17 | 1.03% | 16.45 | 16.95 | 260122 | 43649.42 | 2.45% |
| 2025-10-09 | 16.48 | 16.54 | -0.03 | -0.18% | 16.24 | 16.61 | 205745 | 33835.90 | 1.94% |
| 2025-09-30 | 16.30 | 16.57 | 0.19 | 1.16% | 16.24 | 16.80 | 265391 | 43859.38 | 2.50% |
| 2025-09-29 | 15.68 | 16.38 | 0.70 | 4.46% | 15.65 | 16.70 | 339913 | 55276.68 | 3.20% |
| 2025-09-26 | 15.66 | 15.68 | -0.09 | -0.57% | 15.58 | 15.92 | 114432 | 18077.44 | 1.08% |
| 2025-09-25 | 15.90 | 15.77 | -0.15 | -0.94% | 15.77 | 16.05 | 130365 | 20719.08 | 1.23% |
| 2025-09-24 | 15.70 | 15.92 | 0.14 | 0.89% | 15.60 | 16.03 | 146322 | 23223.23 | 1.38% |
| 2025-09-23 | 15.95 | 15.78 | -0.32 | -1.99% | 15.46 | 16.03 | 207040 | 32460.32 | 1.95% |
| 2025-09-22 | 15.97 | 16.10 | 0.13 | 0.81% | 15.90 | 16.14 | 126423 | 20233.47 | 1.19% |
| 2025-09-19 | 16.21 | 15.97 | -0.21 | -1.30% | 15.96 | 16.28 | 162991 | 26224.74 | 1.54% |
| 2025-09-18 | 16.75 | 16.18 | -0.67 | -3.98% | 16.14 | 16.83 | 288025 | 47524.10 | 2.71% |
| 2025-09-17 | 16.73 | 16.85 | 0.07 | 0.42% | 16.73 | 16.97 | 230581 | 38800.70 | 2.17% |
| 2025-09-16 | 16.70 | 16.78 | 0.09 | 0.54% | 16.56 | 16.88 | 197303 | 32970.63 | 1.86% |
| 2025-09-15 | 16.75 | 16.69 | 0.05 | 0.30% | 16.64 | 16.96 | 192827 | 32373.37 | 1.82% |
| 2025-09-12 | 16.80 | 16.64 | -0.22 | -1.30% | 16.63 | 16.88 | 209661 | 35079.25 | 1.98% |
| 2025-09-11 | 16.46 | 16.86 | 0.39 | 2.37% | 16.35 | 16.88 | 281998 | 46982.68 | 2.66% |
| 2025-09-10 | 16.40 | 16.47 | 0.05 | 0.30% | 16.33 | 16.58 | 140078 | 23055.29 | 1.32% |
| 2025-09-09 | 16.55 | 16.42 | -0.11 | -0.67% | 16.39 | 16.68 | 190230 | 31442.63 | 1.79% |
| 2025-09-08 | 16.53 | 16.53 | -0.08 | -0.48% | 16.41 | 16.63 | 194232 | 32069.34 | 1.83% |
| 2025-09-05 | 16.67 | 16.61 | 0.03 | 0.18% | 16.33 | 16.68 | 275875 | 45502.67 | 2.60% |
| 2025-09-04 | 16.56 | 16.58 | 0.01 | 0.06% | 16.29 | 16.89 | 291841 | 48534.41 | 2.75% |
| 2025-09-03 | 17.44 | 16.57 | -0.80 | -4.61% | 16.45 | 17.50 | 322426 | 54549.07 | 3.04% |
| 2025-09-02 | 17.91 | 17.37 | -0.48 | -2.69% | 17.23 | 17.95 | 373473 | 65390.21 | 3.52% |
| 2025-09-01 | 17.80 | 17.85 | -0.10 | -0.56% | 17.77 | 18.18 | 276341 | 49465.45 | 2.60% |
| 2025-08-29 | 18.34 | 17.95 | -0.39 | -2.13% | 17.82 | 18.38 | 389661 | 70445.62 | 3.67% |
| 2025-08-28 | 18.05 | 18.34 | 0.16 | 0.88% | 17.71 | 18.45 | 480513 | 87153.40 | 4.53% |
| 2025-08-27 | 18.45 | 18.18 | -0.42 | -2.26% | 18.17 | 19.25 | 748307 | 138731.06 | 7.05% |
| 2025-08-26 | 17.71 | 18.60 | 0.72 | 4.03% | 17.66 | 19.30 | 777866 | 143295.61 | 7.33% |
| 2025-08-25 | 17.90 | 17.88 | -0.03 | -0.17% | 17.53 | 18.52 | 738720 | 131922.70 | 6.96% |
| 2025-08-22 | 16.80 | 17.91 | 0.68 | 3.95% | 16.68 | 18.57 | 896351 | 159302.72 | 8.45% |
| 2025-08-21 | 17.00 | 17.23 | 0.42 | 2.50% | 16.77 | 17.69 | 741260 | 127645.90 | 6.99% |
| 2025-08-20 | 16.50 | 16.81 | 0.22 | 1.33% | 16.33 | 16.84 | 334237 | 55388.59 | 3.15% |
| 2025-08-19 | 16.61 | 16.59 | -0.17 | -1.01% | 16.53 | 17.14 | 335482 | 56115.92 | 3.16% |
| 2025-08-18 | 16.66 | 16.76 | 0.18 | 1.09% | 16.37 | 16.97 | 550352 | 91830.79 | 5.19% |
华鑫股份(600621)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。
