| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.78 | 13.52 | -0.32 | -2.31% | 13.52 | 13.85 | 168158 | 23035.62 | 1.59% |
| 2025-05-22 | 13.75 | 13.84 | 0.06 | 0.44% | 13.71 | 14.14 | 195562 | 27243.79 | 1.84% |
| 2025-05-21 | 13.88 | 13.78 | -0.12 | -0.86% | 13.78 | 13.93 | 110861 | 15353.12 | 1.04% |
| 2025-05-20 | 14.00 | 13.90 | -0.03 | -0.22% | 13.86 | 14.05 | 130238 | 18124.64 | 1.23% |
| 2025-05-19 | 13.91 | 13.93 | 0.04 | 0.29% | 13.80 | 14.03 | 135576 | 18861.99 | 1.28% |
| 2025-05-16 | 14.04 | 13.89 | -0.21 | -1.49% | 13.88 | 14.09 | 163952 | 22843.78 | 1.55% |
| 2025-05-15 | 14.20 | 14.10 | -0.50 | -3.42% | 14.06 | 14.37 | 327861 | 46481.31 | 3.09% |
| 2025-05-14 | 13.86 | 14.60 | 0.72 | 5.19% | 13.72 | 14.89 | 574810 | 82590.55 | 5.42% |
| 2025-05-13 | 14.04 | 13.88 | -0.28 | -1.98% | 13.84 | 14.07 | 228166 | 31766.59 | 2.15% |
| 2025-05-12 | 13.65 | 14.16 | 0.67 | 4.97% | 13.61 | 14.29 | 385028 | 53948.45 | 3.63% |
| 2025-05-09 | 13.57 | 13.49 | -0.18 | -1.32% | 13.41 | 13.69 | 100735 | 13612.39 | 0.95% |
| 2025-05-08 | 13.59 | 13.67 | 0.04 | 0.29% | 13.54 | 13.72 | 114208 | 15601.82 | 1.08% |
| 2025-05-07 | 13.99 | 13.63 | 0.06 | 0.44% | 13.58 | 14.10 | 187617 | 25854.59 | 1.77% |
| 2025-05-06 | 13.46 | 13.57 | 0.17 | 1.27% | 13.39 | 13.60 | 146192 | 19751.17 | 1.38% |
| 2025-04-30 | 13.36 | 13.40 | 0.10 | 0.75% | 13.30 | 13.50 | 112020 | 15024.61 | 1.06% |
| 2025-04-29 | 13.26 | 13.30 | 0.20 | 1.53% | 13.25 | 13.44 | 123182 | 16427.21 | 1.16% |
| 2025-04-28 | 13.23 | 13.10 | -0.15 | -1.13% | 13.06 | 13.25 | 76277 | 10013.07 | 0.72% |
| 2025-04-25 | 13.26 | 13.25 | 0.08 | 0.61% | 13.21 | 13.36 | 91258 | 12122.29 | 0.86% |
| 2025-04-24 | 13.37 | 13.17 | -0.20 | -1.50% | 13.17 | 13.40 | 97811 | 12969.03 | 0.92% |
| 2025-04-23 | 13.39 | 13.37 | -0.03 | -0.22% | 13.26 | 13.48 | 124878 | 16677.01 | 1.18% |
| 2025-04-22 | 13.21 | 13.40 | 0.19 | 1.44% | 13.19 | 13.57 | 205563 | 27640.86 | 1.94% |
| 2025-04-21 | 13.15 | 13.21 | 0.05 | 0.38% | 13.05 | 13.25 | 78861 | 10404.38 | 0.74% |
| 2025-04-18 | 13.01 | 13.16 | 0.13 | 1.00% | 12.98 | 13.25 | 91816 | 12051.67 | 0.87% |
| 2025-04-17 | 12.94 | 13.03 | 0.03 | 0.23% | 12.91 | 13.15 | 84257 | 11014.35 | 0.79% |
| 2025-04-16 | 13.05 | 13.00 | -0.15 | -1.14% | 12.84 | 13.14 | 99236 | 12875.04 | 0.94% |
| 2025-04-15 | 13.22 | 13.15 | -0.08 | -0.60% | 13.08 | 13.24 | 80126 | 10517.43 | 0.76% |
| 2025-04-14 | 13.25 | 13.23 | 0.04 | 0.30% | 13.15 | 13.30 | 120606 | 15940.68 | 1.14% |
| 2025-04-11 | 12.94 | 13.19 | 0.17 | 1.31% | 12.92 | 13.42 | 181986 | 24119.64 | 1.72% |
| 2025-04-10 | 13.01 | 13.02 | 0.11 | 0.85% | 12.94 | 13.28 | 162012 | 21261.77 | 1.53% |
| 2025-04-09 | 12.53 | 12.91 | 0.20 | 1.57% | 12.17 | 13.06 | 195660 | 24780.24 | 1.84% |
| 2025-04-08 | 12.85 | 12.71 | 0.00 | 0.00% | 12.48 | 12.96 | 195463 | 24823.77 | 1.84% |
| 2025-04-07 | 13.33 | 12.71 | -1.41 | -9.99% | 12.71 | 13.56 | 216750 | 28129.95 | 2.04% |
| 2025-04-03 | 14.00 | 14.12 | -0.09 | -0.63% | 14.00 | 14.29 | 99497 | 14082.30 | 0.94% |
| 2025-04-02 | 14.16 | 14.21 | 0.05 | 0.35% | 14.12 | 14.28 | 76614 | 10888.67 | 0.72% |
| 2025-04-01 | 14.15 | 14.16 | 0.01 | 0.07% | 14.09 | 14.29 | 115447 | 16381.33 | 1.09% |
| 2025-03-31 | 14.40 | 14.15 | -0.43 | -2.95% | 14.11 | 14.59 | 154915 | 22159.27 | 1.46% |
| 2025-03-28 | 14.48 | 14.58 | 0.09 | 0.62% | 14.45 | 14.62 | 120966 | 17599.78 | 1.14% |
| 2025-03-27 | 14.40 | 14.49 | 0.05 | 0.35% | 14.29 | 14.57 | 112428 | 16253.69 | 1.06% |
| 2025-03-26 | 14.46 | 14.44 | 0.00 | 0.00% | 14.42 | 14.52 | 88325 | 12775.77 | 0.83% |
| 2025-03-25 | 14.64 | 14.44 | -0.15 | -1.03% | 14.41 | 14.64 | 112498 | 16294.53 | 1.06% |
| 2025-03-24 | 14.61 | 14.59 | -0.06 | -0.41% | 14.36 | 14.69 | 175264 | 25402.93 | 1.65% |
| 2025-03-21 | 15.04 | 14.65 | -0.40 | -2.66% | 14.65 | 15.07 | 244184 | 36232.64 | 2.30% |
| 2025-03-20 | 14.85 | 15.05 | 0.20 | 1.35% | 14.74 | 15.16 | 317090 | 47444.97 | 2.99% |
| 2025-03-19 | 14.80 | 14.85 | 0.01 | 0.07% | 14.79 | 14.93 | 136408 | 20256.13 | 1.29% |
| 2025-03-18 | 14.89 | 14.84 | 0.03 | 0.20% | 14.75 | 14.91 | 113342 | 16780.73 | 1.07% |
| 2025-03-17 | 14.98 | 14.81 | -0.07 | -0.47% | 14.79 | 14.98 | 162529 | 24147.42 | 1.53% |
| 2025-03-14 | 14.49 | 14.88 | 0.38 | 2.62% | 14.48 | 15.05 | 312372 | 46298.33 | 2.94% |
| 2025-03-13 | 14.62 | 14.50 | -0.17 | -1.16% | 14.38 | 14.80 | 150729 | 21921.17 | 1.42% |
| 2025-03-12 | 14.64 | 14.67 | 0.10 | 0.69% | 14.53 | 14.88 | 195230 | 28711.89 | 1.84% |
| 2025-03-11 | 14.38 | 14.57 | 0.05 | 0.34% | 14.33 | 14.57 | 120273 | 17384.90 | 1.13% |
| 2025-03-10 | 14.57 | 14.52 | -0.12 | -0.82% | 14.41 | 14.65 | 133357 | 19323.61 | 1.26% |
| 2025-03-07 | 14.80 | 14.64 | -0.27 | -1.81% | 14.57 | 14.81 | 229488 | 33733.04 | 2.16% |
| 2025-03-06 | 14.70 | 14.91 | 0.21 | 1.43% | 14.61 | 14.98 | 357391 | 53009.61 | 3.37% |
| 2025-03-05 | 14.55 | 14.70 | 0.23 | 1.59% | 14.51 | 14.99 | 372328 | 55114.41 | 3.51% |
| 2025-03-04 | 14.26 | 14.47 | 0.12 | 0.84% | 14.25 | 14.52 | 114584 | 16518.79 | 1.08% |
| 2025-03-03 | 14.42 | 14.35 | -0.07 | -0.49% | 14.31 | 14.65 | 138686 | 20058.87 | 1.31% |
| 2025-02-28 | 14.85 | 14.42 | -0.54 | -3.61% | 14.36 | 15.06 | 221853 | 32629.17 | 2.09% |
| 2025-02-27 | 14.95 | 14.96 | -0.09 | -0.60% | 14.62 | 15.09 | 252763 | 37571.80 | 2.38% |
| 2025-02-26 | 14.77 | 15.05 | 0.31 | 2.10% | 14.68 | 15.06 | 223525 | 33223.81 | 2.11% |
| 2025-02-25 | 14.77 | 14.74 | -0.24 | -1.60% | 14.71 | 14.92 | 151668 | 22480.78 | 1.43% |
| 2025-02-24 | 14.98 | 14.98 | -0.05 | -0.33% | 14.88 | 15.12 | 208631 | 31306.41 | 1.97% |
| 2025-02-21 | 14.83 | 15.03 | 0.22 | 1.49% | 14.64 | 15.10 | 280649 | 41848.65 | 2.65% |
| 2025-02-20 | 14.75 | 14.81 | 0.03 | 0.20% | 14.64 | 14.84 | 150804 | 22264.61 | 1.42% |
| 2025-02-19 | 14.62 | 14.78 | 0.18 | 1.23% | 14.57 | 14.85 | 161989 | 23885.71 | 1.53% |
| 2025-02-18 | 14.95 | 14.60 | -0.41 | -2.73% | 14.52 | 15.01 | 191740 | 28363.37 | 1.81% |
| 2025-02-17 | 14.93 | 15.01 | 0.17 | 1.15% | 14.84 | 15.15 | 288515 | 43350.06 | 2.72% |
| 2025-02-14 | 14.80 | 14.84 | -0.01 | -0.07% | 14.73 | 14.92 | 166610 | 24689.82 | 1.57% |
| 2025-02-13 | 15.00 | 14.85 | -0.20 | -1.33% | 14.80 | 15.13 | 230927 | 34456.19 | 2.18% |
| 2025-02-12 | 14.80 | 15.05 | 0.26 | 1.76% | 14.76 | 15.07 | 228172 | 34045.59 | 2.15% |
| 2025-02-11 | 14.85 | 14.79 | -0.06 | -0.40% | 14.61 | 14.88 | 184516 | 27182.03 | 1.74% |
| 2025-02-10 | 14.76 | 14.85 | 0.08 | 0.54% | 14.68 | 14.95 | 237727 | 35260.39 | 2.24% |
| 2025-02-07 | 14.48 | 14.77 | 0.27 | 1.86% | 14.41 | 14.98 | 334870 | 49278.56 | 3.16% |
| 2025-02-06 | 14.10 | 14.50 | 0.31 | 2.18% | 14.10 | 14.50 | 200717 | 28823.15 | 1.89% |
| 2025-02-05 | 14.21 | 14.19 | 0.11 | 0.78% | 14.11 | 14.30 | 143439 | 20376.02 | 1.35% |
| 2025-01-27 | 14.63 | 14.08 | -0.56 | -3.83% | 14.07 | 14.74 | 227492 | 32658.15 | 2.14% |
| 2025-01-24 | 14.25 | 14.64 | 0.39 | 2.74% | 14.21 | 14.71 | 283279 | 41076.66 | 2.67% |
| 2025-01-23 | 14.50 | 14.25 | 0.05 | 0.35% | 14.25 | 14.77 | 325476 | 47303.66 | 3.07% |
| 2025-01-22 | 14.18 | 14.20 | -0.08 | -0.56% | 14.12 | 14.33 | 135445 | 19257.51 | 1.28% |
| 2025-01-21 | 14.38 | 14.28 | 0.06 | 0.42% | 14.09 | 14.42 | 147944 | 21054.16 | 1.39% |
| 2025-01-20 | 14.29 | 14.22 | 0.07 | 0.49% | 14.19 | 14.39 | 176887 | 25268.03 | 1.67% |
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。
