| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.02 | 2.01 | -0.01 | -0.50% | 2.00 | 2.04 | 304194 | 6150.89 | 1.56% |
| 2025-03-31 | 2.07 | 2.02 | -0.04 | -1.94% | 1.98 | 2.08 | 465794 | 9386.12 | 2.39% |
| 2025-03-28 | 2.09 | 2.06 | -0.03 | -1.44% | 2.05 | 2.10 | 277337 | 5732.38 | 1.42% |
| 2025-03-27 | 2.12 | 2.09 | -0.03 | -1.42% | 2.07 | 2.12 | 286838 | 5996.87 | 1.47% |
| 2025-03-26 | 2.07 | 2.12 | 0.04 | 1.92% | 2.06 | 2.13 | 311686 | 6575.48 | 1.60% |
| 2025-03-25 | 2.08 | 2.08 | -0.01 | -0.48% | 2.06 | 2.10 | 399375 | 8296.67 | 2.05% |
| 2025-03-24 | 2.16 | 2.09 | -0.09 | -4.13% | 2.06 | 2.18 | 499070 | 10494.18 | 2.56% |
| 2025-03-21 | 2.20 | 2.18 | -0.04 | -1.80% | 2.16 | 2.22 | 428526 | 9352.87 | 2.20% |
| 2025-03-20 | 2.17 | 2.22 | 0.06 | 2.78% | 2.17 | 2.27 | 727647 | 16246.65 | 3.74% |
| 2025-03-19 | 2.18 | 2.16 | -0.03 | -1.37% | 2.15 | 2.19 | 316958 | 6866.99 | 1.63% |
| 2025-03-18 | 2.22 | 2.19 | -0.04 | -1.79% | 2.16 | 2.22 | 555456 | 12138.52 | 2.85% |
| 2025-03-17 | 2.13 | 2.23 | 0.12 | 5.69% | 2.12 | 2.31 | 1142353 | 25390.73 | 5.87% |
| 2025-03-14 | 2.07 | 2.11 | 0.05 | 2.43% | 2.05 | 2.12 | 388987 | 8137.02 | 2.00% |
| 2025-03-13 | 2.11 | 2.06 | -0.05 | -2.37% | 2.04 | 2.12 | 389842 | 8053.11 | 2.00% |
| 2025-03-12 | 2.08 | 2.11 | 0.03 | 1.44% | 2.08 | 2.15 | 499783 | 10615.91 | 2.57% |
| 2025-03-11 | 2.06 | 2.08 | 0.00 | 0.00% | 2.03 | 2.09 | 246713 | 5090.68 | 1.27% |
| 2025-03-10 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.13 | 241260 | 5035.94 | 1.24% |
| 2025-03-07 | 2.11 | 2.09 | -0.03 | -1.42% | 2.07 | 2.15 | 366962 | 7696.44 | 1.89% |
| 2025-03-06 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 363295 | 7657.11 | 1.87% |
| 2025-03-05 | 2.10 | 2.09 | -0.01 | -0.48% | 2.04 | 2.11 | 350762 | 7256.48 | 1.80% |
| 2025-03-04 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.11 | 224615 | 4714.29 | 1.15% |
| 2025-03-03 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.15 | 283823 | 6014.26 | 1.46% |
| 2025-02-28 | 2.19 | 2.11 | -0.08 | -3.65% | 2.11 | 2.20 | 403897 | 8683.64 | 2.08% |
| 2025-02-27 | 2.23 | 2.19 | -0.04 | -1.79% | 2.17 | 2.29 | 563902 | 12472.44 | 2.90% |
| 2025-02-26 | 2.19 | 2.23 | 0.04 | 1.83% | 2.18 | 2.26 | 446314 | 9902.38 | 2.29% |
| 2025-02-25 | 2.17 | 2.19 | 0.01 | 0.46% | 2.15 | 2.25 | 587530 | 13023.06 | 3.02% |
| 2025-02-24 | 2.14 | 2.18 | 0.03 | 1.40% | 2.13 | 2.23 | 490285 | 10744.83 | 2.52% |
| 2025-02-21 | 2.18 | 2.15 | -0.03 | -1.38% | 2.10 | 2.18 | 375741 | 8032.60 | 1.93% |
| 2025-02-20 | 2.16 | 2.18 | 0.03 | 1.40% | 2.14 | 2.20 | 358685 | 7793.44 | 1.84% |
| 2025-02-19 | 2.15 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 327214 | 7034.72 | 1.68% |
| 2025-02-18 | 2.25 | 2.14 | -0.12 | -5.31% | 2.14 | 2.26 | 589591 | 12854.14 | 3.03% |
| 2025-02-17 | 2.21 | 2.26 | 0.06 | 2.73% | 2.18 | 2.27 | 505267 | 11324.70 | 2.60% |
| 2025-02-14 | 2.23 | 2.20 | -0.05 | -2.22% | 2.18 | 2.26 | 404844 | 8964.77 | 2.08% |
| 2025-02-13 | 2.27 | 2.25 | -0.01 | -0.44% | 2.23 | 2.28 | 451623 | 10202.39 | 2.32% |
| 2025-02-12 | 2.20 | 2.26 | 0.06 | 2.73% | 2.19 | 2.27 | 501983 | 11272.15 | 2.58% |
| 2025-02-11 | 2.24 | 2.20 | -0.04 | -1.79% | 2.18 | 2.26 | 425692 | 9372.20 | 2.19% |
| 2025-02-10 | 2.20 | 2.24 | 0.04 | 1.82% | 2.18 | 2.25 | 500821 | 11161.14 | 2.57% |
| 2025-02-07 | 2.11 | 2.20 | 0.09 | 4.27% | 2.10 | 2.22 | 701261 | 15300.11 | 3.60% |
| 2025-02-06 | 2.07 | 2.11 | 0.04 | 1.93% | 2.02 | 2.12 | 507737 | 10569.80 | 2.61% |
| 2025-02-05 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.10 | 342678 | 7074.63 | 1.76% |
| 2025-01-27 | 2.06 | 2.04 | -0.02 | -0.97% | 2.04 | 2.13 | 344589 | 7165.38 | 1.77% |
| 2025-01-24 | 2.07 | 2.06 | -0.01 | -0.48% | 2.02 | 2.09 | 354530 | 7275.35 | 1.82% |
| 2025-01-23 | 2.09 | 2.07 | -0.01 | -0.48% | 2.07 | 2.17 | 520057 | 11010.42 | 2.67% |
| 2025-01-22 | 2.10 | 2.08 | -0.05 | -2.35% | 2.06 | 2.11 | 381905 | 7937.01 | 1.96% |
| 2025-01-21 | 2.15 | 2.13 | 0.03 | 1.43% | 2.12 | 2.23 | 814078 | 17596.34 | 4.18% |
| 2025-01-20 | 2.11 | 2.10 | 0.01 | 0.48% | 2.05 | 2.15 | 375274 | 7904.36 | 1.93% |
| 2025-01-17 | 2.10 | 2.09 | -0.02 | -0.95% | 2.05 | 2.14 | 374357 | 7808.67 | 1.92% |
| 2025-01-16 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.17 | 461201 | 9795.66 | 2.37% |
| 2025-01-15 | 2.09 | 2.08 | 0.01 | 0.48% | 2.03 | 2.12 | 470388 | 9768.39 | 2.42% |
| 2025-01-14 | 1.96 | 2.07 | 0.12 | 6.15% | 1.96 | 2.08 | 432247 | 8785.55 | 2.22% |
| 2025-01-13 | 1.93 | 1.95 | -0.01 | -0.51% | 1.90 | 1.97 | 313123 | 6074.95 | 1.61% |
| 2025-01-10 | 2.05 | 1.96 | -0.10 | -4.85% | 1.96 | 2.06 | 383968 | 7682.53 | 1.97% |
| 2025-01-09 | 2.02 | 2.06 | 0.02 | 0.98% | 2.01 | 2.08 | 394774 | 8091.77 | 2.03% |
| 2025-01-08 | 2.03 | 2.04 | 0.02 | 0.99% | 1.95 | 2.06 | 507144 | 10184.50 | 2.61% |
| 2025-01-07 | 1.96 | 2.02 | 0.06 | 3.06% | 1.92 | 2.03 | 427360 | 8437.33 | 2.20% |
| 2025-01-06 | 2.02 | 1.96 | -0.05 | -2.49% | 1.90 | 2.03 | 473016 | 9267.51 | 2.43% |
| 2025-01-03 | 2.16 | 2.01 | -0.14 | -6.51% | 2.00 | 2.17 | 698744 | 14360.55 | 3.59% |
| 2025-01-02 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.26 | 746060 | 16313.57 | 3.83% |
| 2024-12-31 | 2.20 | 2.14 | -0.04 | -1.83% | 2.13 | 2.22 | 453924 | 9866.75 | 2.33% |
| 2024-12-30 | 2.26 | 2.18 | -0.08 | -3.54% | 2.13 | 2.26 | 581651 | 12614.85 | 2.99% |
| 2024-12-27 | 2.25 | 2.26 | 0.01 | 0.44% | 2.23 | 2.34 | 570931 | 13069.12 | 2.93% |
| 2024-12-26 | 2.22 | 2.25 | 0.03 | 1.35% | 2.22 | 2.32 | 463736 | 10484.46 | 2.38% |
| 2024-12-25 | 2.31 | 2.22 | -0.08 | -3.48% | 2.17 | 2.32 | 543378 | 12041.93 | 2.79% |
| 2024-12-24 | 2.31 | 2.30 | -0.03 | -1.29% | 2.22 | 2.36 | 623009 | 14182.44 | 3.20% |
| 2024-12-23 | 2.53 | 2.33 | -0.19 | -7.54% | 2.31 | 2.55 | 876753 | 20886.40 | 4.50% |
| 2024-12-20 | 2.54 | 2.52 | 0.00 | 0.00% | 2.50 | 2.57 | 511387 | 12916.17 | 2.63% |
| 2024-12-19 | 2.55 | 2.52 | -0.07 | -2.70% | 2.46 | 2.60 | 873883 | 22001.95 | 4.49% |
| 2024-12-18 | 2.58 | 2.59 | -0.01 | -0.38% | 2.54 | 2.65 | 976942 | 25394.46 | 5.02% |
| 2024-12-17 | 2.85 | 2.60 | -0.23 | -8.13% | 2.58 | 2.87 | 1588467 | 42521.41 | 8.16% |
| 2024-12-16 | 2.74 | 2.83 | 0.09 | 3.28% | 2.68 | 2.97 | 1813421 | 51316.88 | 9.32% |
| 2024-12-13 | 2.79 | 2.74 | -0.05 | -1.79% | 2.72 | 2.87 | 1545049 | 42983.36 | 7.94% |
| 2024-12-12 | 2.87 | 2.79 | -0.10 | -3.46% | 2.72 | 2.88 | 2123753 | 59087.12 | 10.91% |
| 2024-12-11 | 2.59 | 2.89 | 0.26 | 9.89% | 2.56 | 2.89 | 2659629 | 74323.02 | 13.66% |
| 2024-12-10 | 2.80 | 2.63 | -0.10 | -3.66% | 2.62 | 2.83 | 2204655 | 59812.20 | 11.33% |
| 2024-12-09 | 2.81 | 2.73 | 0.03 | 1.11% | 2.65 | 2.97 | 3411823 | 95624.60 | 17.53% |
| 2024-12-06 | 2.45 | 2.70 | 0.25 | 10.20% | 2.42 | 2.70 | 2727768 | 71748.80 | 14.01% |
| 2024-12-05 | 2.32 | 2.45 | 0.12 | 5.15% | 2.30 | 2.50 | 1411303 | 34095.34 | 7.25% |
| 2024-12-04 | 2.42 | 2.33 | -0.11 | -4.51% | 2.31 | 2.47 | 1193490 | 28486.26 | 6.13% |
| 2024-12-03 | 2.53 | 2.44 | 0.06 | 2.52% | 2.38 | 2.53 | 2077577 | 50711.36 | 10.67% |
| 2024-12-02 | 2.17 | 2.38 | 0.22 | 10.19% | 2.16 | 2.38 | 1262230 | 29160.59 | 6.49% |
申华控股(600653)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。
