| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.02 | 3.04 | 0.02 | 0.66% | 3.02 | 3.05 | 446383 | 13550.83 | 0.74% |
| 2025-08-21 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.06 | 376959 | 11410.45 | 0.62% |
| 2025-08-20 | 3.02 | 3.05 | 0.02 | 0.66% | 2.99 | 3.05 | 317446 | 9568.95 | 0.53% |
| 2025-08-19 | 3.02 | 3.03 | 0.03 | 1.00% | 3.01 | 3.08 | 441915 | 13445.46 | 0.73% |
| 2025-08-18 | 3.03 | 3.00 | -0.03 | -0.99% | 2.99 | 3.04 | 369300 | 11130.68 | 0.61% |
| 2025-08-15 | 2.98 | 3.03 | 0.06 | 2.02% | 2.98 | 3.05 | 317877 | 9618.54 | 0.53% |
| 2025-08-14 | 3.02 | 2.97 | -0.04 | -1.33% | 2.97 | 3.05 | 315103 | 9483.33 | 0.52% |
| 2025-08-13 | 3.04 | 3.01 | -0.03 | -0.99% | 2.99 | 3.06 | 361209 | 10911.58 | 0.60% |
| 2025-08-12 | 3.07 | 3.04 | -0.02 | -0.65% | 3.02 | 3.08 | 344244 | 10505.34 | 0.57% |
| 2025-08-11 | 3.05 | 3.06 | 0.02 | 0.66% | 3.03 | 3.09 | 318141 | 9754.25 | 0.53% |
| 2025-08-08 | 3.07 | 3.04 | -0.04 | -1.30% | 3.01 | 3.07 | 293756 | 8900.12 | 0.49% |
| 2025-08-07 | 2.97 | 3.08 | 0.12 | 4.05% | 2.96 | 3.14 | 680034 | 20784.50 | 1.12% |
| 2025-08-06 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.97 | 218651 | 6447.86 | 0.36% |
| 2025-08-05 | 2.90 | 2.94 | 0.05 | 1.73% | 2.89 | 2.96 | 230783 | 6783.97 | 0.38% |
| 2025-08-04 | 2.90 | 2.89 | -0.01 | -0.34% | 2.87 | 2.90 | 185783 | 5366.44 | 0.31% |
| 2025-08-01 | 2.92 | 2.90 | -0.02 | -0.68% | 2.89 | 2.94 | 199255 | 5805.00 | 0.33% |
| 2025-07-31 | 3.03 | 2.92 | -0.10 | -3.31% | 2.91 | 3.03 | 465085 | 13729.56 | 0.77% |
| 2025-07-30 | 3.03 | 3.02 | -0.03 | -0.98% | 3.02 | 3.07 | 253598 | 7711.62 | 0.42% |
| 2025-07-29 | 3.03 | 3.05 | 0.02 | 0.66% | 3.01 | 3.05 | 278014 | 8424.96 | 0.46% |
| 2025-07-28 | 3.05 | 3.03 | -0.01 | -0.33% | 2.98 | 3.06 | 318608 | 9636.62 | 0.53% |
| 2025-07-25 | 3.07 | 3.04 | -0.03 | -0.98% | 3.02 | 3.08 | 275548 | 8395.06 | 0.46% |
| 2025-07-24 | 3.01 | 3.07 | 0.05 | 1.66% | 3.00 | 3.08 | 286456 | 8745.73 | 0.47% |
| 2025-07-23 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.07 | 333318 | 10145.91 | 0.55% |
| 2025-07-22 | 2.99 | 3.03 | 0.04 | 1.34% | 2.95 | 3.03 | 359017 | 10750.74 | 0.59% |
| 2025-07-21 | 2.96 | 2.99 | 0.02 | 0.67% | 2.96 | 3.01 | 311648 | 9327.59 | 0.52% |
| 2025-07-18 | 3.00 | 2.97 | -0.02 | -0.67% | 2.95 | 3.01 | 237994 | 7066.97 | 0.39% |
| 2025-07-17 | 3.04 | 2.99 | -0.05 | -1.64% | 2.98 | 3.05 | 282864 | 8482.77 | 0.47% |
| 2025-07-16 | 3.07 | 3.04 | -0.03 | -0.98% | 3.02 | 3.10 | 264441 | 8065.84 | 0.44% |
| 2025-07-15 | 3.11 | 3.07 | -0.04 | -1.29% | 3.00 | 3.12 | 502298 | 15303.04 | 0.83% |
| 2025-07-14 | 3.21 | 3.11 | -0.10 | -3.12% | 3.10 | 3.21 | 390920 | 12242.77 | 0.65% |
| 2025-07-11 | 3.17 | 3.21 | 0.07 | 2.23% | 3.16 | 3.21 | 465023 | 14830.50 | 0.77% |
| 2025-07-10 | 3.03 | 3.14 | 0.10 | 3.29% | 3.03 | 3.17 | 335823 | 10452.71 | 0.56% |
| 2025-07-09 | 3.05 | 3.04 | 0.00 | 0.00% | 3.02 | 3.05 | 193615 | 5884.83 | 0.32% |
| 2025-07-08 | 2.98 | 3.04 | 0.06 | 2.01% | 2.97 | 3.05 | 247770 | 7455.81 | 0.41% |
| 2025-07-07 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 2.99 | 248350 | 7382.26 | 0.41% |
| 2025-07-04 | 2.93 | 2.93 | -0.01 | -0.34% | 2.92 | 2.95 | 158416 | 4655.16 | 0.26% |
| 2025-07-03 | 2.93 | 2.94 | 0.02 | 0.68% | 2.92 | 2.97 | 191631 | 5642.94 | 0.32% |
| 2025-07-02 | 2.88 | 2.92 | 0.04 | 1.39% | 2.87 | 2.93 | 191393 | 5548.86 | 0.32% |
| 2025-07-01 | 2.89 | 2.88 | 0.00 | 0.00% | 2.86 | 2.89 | 178800 | 5141.59 | 0.30% |
| 2025-06-30 | 2.91 | 2.88 | -0.03 | -1.03% | 2.87 | 2.92 | 191908 | 5541.20 | 0.32% |
| 2025-06-27 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.97 | 194580 | 5712.34 | 0.32% |
| 2025-06-26 | 2.92 | 2.92 | 0.00 | 0.00% | 2.90 | 2.95 | 221282 | 6471.41 | 0.37% |
| 2025-06-25 | 2.85 | 2.92 | 0.06 | 2.10% | 2.84 | 2.94 | 284404 | 8244.83 | 0.47% |
| 2025-06-24 | 2.83 | 2.86 | 0.03 | 1.06% | 2.83 | 2.88 | 166257 | 4755.32 | 0.27% |
| 2025-06-23 | 2.78 | 2.83 | 0.03 | 1.07% | 2.78 | 2.85 | 170685 | 4810.21 | 0.28% |
| 2025-06-20 | 2.82 | 2.80 | -0.02 | -0.71% | 2.80 | 2.84 | 160039 | 4508.71 | 0.26% |
| 2025-06-19 | 2.88 | 2.82 | -0.07 | -2.42% | 2.81 | 2.89 | 250984 | 7119.80 | 0.42% |
| 2025-06-18 | 2.99 | 2.89 | -0.09 | -3.02% | 2.87 | 3.00 | 292420 | 8531.34 | 0.48% |
| 2025-06-17 | 2.96 | 2.98 | 0.02 | 0.68% | 2.94 | 2.99 | 195261 | 5807.28 | 0.32% |
| 2025-06-16 | 2.90 | 2.96 | 0.06 | 2.07% | 2.89 | 2.99 | 292306 | 8624.66 | 0.48% |
| 2025-06-13 | 2.92 | 2.90 | -0.02 | -0.68% | 2.87 | 2.92 | 197594 | 5718.81 | 0.33% |
| 2025-06-12 | 2.92 | 2.92 | 0.00 | 0.00% | 2.89 | 2.93 | 167742 | 4876.84 | 0.28% |
| 2025-06-11 | 2.92 | 2.92 | 0.00 | 0.00% | 2.90 | 2.96 | 217288 | 6377.61 | 0.36% |
| 2025-06-10 | 2.89 | 2.92 | 0.03 | 1.04% | 2.87 | 2.93 | 249718 | 7246.15 | 0.41% |
| 2025-06-09 | 2.89 | 2.89 | 0.00 | 0.00% | 2.87 | 2.91 | 166647 | 4817.58 | 0.28% |
| 2025-06-06 | 2.91 | 2.89 | -0.01 | -0.34% | 2.88 | 2.93 | 147752 | 4287.31 | 0.24% |
| 2025-06-05 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.93 | 156866 | 4545.78 | 0.26% |
| 2025-06-04 | 2.87 | 2.91 | 0.04 | 1.39% | 2.85 | 2.91 | 224972 | 6500.09 | 0.37% |
| 2025-06-03 | 2.85 | 2.87 | 0.02 | 0.70% | 2.82 | 2.89 | 216792 | 6191.59 | 0.36% |
| 2025-05-30 | 2.83 | 2.85 | 0.02 | 0.71% | 2.83 | 2.86 | 187565 | 5336.64 | 0.31% |
| 2025-05-29 | 2.81 | 2.83 | 0.01 | 0.35% | 2.81 | 2.85 | 130150 | 3691.84 | 0.22% |
| 2025-05-28 | 2.85 | 2.82 | -0.03 | -1.05% | 2.80 | 2.86 | 132782 | 3740.65 | 0.22% |
| 2025-05-27 | 2.83 | 2.85 | 0.03 | 1.06% | 2.81 | 2.86 | 202119 | 5734.44 | 0.33% |
| 2025-05-26 | 2.80 | 2.82 | 0.02 | 0.71% | 2.79 | 2.83 | 139385 | 3920.85 | 0.23% |
| 2025-05-23 | 2.83 | 2.80 | -0.03 | -1.06% | 2.80 | 2.85 | 187102 | 5276.72 | 0.31% |
| 2025-05-22 | 2.86 | 2.83 | -0.04 | -1.39% | 2.83 | 2.87 | 141812 | 4034.89 | 0.23% |
| 2025-05-21 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.88 | 127732 | 3651.29 | 0.21% |
| 2025-05-20 | 2.88 | 2.85 | -0.03 | -1.04% | 2.83 | 2.89 | 184603 | 5268.30 | 0.31% |
| 2025-05-19 | 2.82 | 2.88 | 0.06 | 2.13% | 2.82 | 2.90 | 310617 | 8922.05 | 0.51% |
| 2025-05-16 | 2.85 | 2.82 | -0.05 | -1.74% | 2.80 | 2.90 | 266002 | 7522.23 | 0.44% |
| 2025-05-15 | 2.89 | 2.87 | -0.02 | -0.69% | 2.85 | 2.90 | 171198 | 4918.88 | 0.28% |
| 2025-05-14 | 2.85 | 2.89 | 0.04 | 1.40% | 2.83 | 2.90 | 215121 | 6173.32 | 0.36% |
| 2025-05-13 | 2.91 | 2.85 | -0.04 | -1.38% | 2.84 | 2.92 | 198233 | 5665.48 | 0.33% |
| 2025-05-12 | 2.83 | 2.89 | 0.07 | 2.48% | 2.79 | 2.91 | 418203 | 11985.02 | 0.69% |
| 2025-05-09 | 2.85 | 2.82 | -0.04 | -1.40% | 2.80 | 2.88 | 234463 | 6634.93 | 0.39% |
| 2025-05-08 | 2.88 | 2.86 | -0.02 | -0.69% | 2.83 | 2.89 | 266445 | 7617.43 | 0.44% |
| 2025-05-07 | 2.90 | 2.88 | 0.04 | 1.41% | 2.87 | 2.95 | 392726 | 11396.33 | 0.65% |
| 2025-05-06 | 2.83 | 2.84 | 0.05 | 1.79% | 2.81 | 2.89 | 572893 | 16305.68 | 0.95% |
| 2025-04-30 | 2.84 | 2.79 | 0.09 | 3.33% | 2.79 | 2.97 | 820703 | 23514.46 | 1.36% |
| 2025-04-29 | 2.71 | 2.70 | -0.01 | -0.37% | 2.69 | 2.73 | 159668 | 4320.95 | 0.26% |
中华企业(600675)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。
