| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.75 | 2.73 | -0.02 | -0.73% | 2.73 | 2.77 | 204303 | 5619.20 | 0.34% |
| 2025-12-11 | 2.81 | 2.75 | -0.07 | -2.48% | 2.75 | 2.81 | 328404 | 9074.80 | 0.54% |
| 2025-12-10 | 2.75 | 2.82 | 0.05 | 1.81% | 2.75 | 2.84 | 364976 | 10203.29 | 0.60% |
| 2025-12-09 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 273733 | 7612.60 | 0.45% |
| 2025-12-08 | 2.82 | 2.81 | -0.01 | -0.35% | 2.81 | 2.84 | 211799 | 5976.39 | 0.35% |
| 2025-12-05 | 2.80 | 2.82 | 0.02 | 0.71% | 2.77 | 2.83 | 288779 | 8078.82 | 0.48% |
| 2025-12-04 | 2.83 | 2.80 | -0.03 | -1.06% | 2.79 | 2.85 | 342758 | 9629.03 | 0.57% |
| 2025-12-03 | 2.86 | 2.83 | -0.03 | -1.05% | 2.82 | 2.87 | 321040 | 9123.06 | 0.53% |
| 2025-12-02 | 2.85 | 2.86 | 0.00 | 0.00% | 2.82 | 2.86 | 239987 | 6827.94 | 0.40% |
| 2025-12-01 | 2.84 | 2.86 | 0.00 | 0.00% | 2.83 | 2.87 | 296044 | 8438.06 | 0.49% |
| 2025-11-28 | 2.83 | 2.86 | 0.02 | 0.70% | 2.79 | 2.86 | 405937 | 11462.80 | 0.67% |
| 2025-11-27 | 2.85 | 2.84 | -0.03 | -1.05% | 2.79 | 2.87 | 440512 | 12487.04 | 0.73% |
| 2025-11-26 | 2.85 | 2.87 | 0.02 | 0.70% | 2.83 | 2.89 | 498864 | 14279.05 | 0.83% |
| 2025-11-25 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.88 | 513078 | 14606.63 | 0.85% |
| 2025-11-24 | 2.85 | 2.84 | 0.02 | 0.71% | 2.83 | 2.90 | 695535 | 19934.40 | 1.15% |
| 2025-11-21 | 2.87 | 2.82 | -0.09 | -3.09% | 2.81 | 2.95 | 948357 | 27232.26 | 1.57% |
| 2025-11-20 | 2.87 | 2.91 | 0.04 | 1.39% | 2.86 | 3.00 | 976192 | 28484.17 | 1.61% |
| 2025-11-19 | 2.95 | 2.87 | -0.10 | -3.37% | 2.87 | 2.96 | 694583 | 20119.20 | 1.15% |
| 2025-11-18 | 3.07 | 2.97 | -0.12 | -3.88% | 2.91 | 3.09 | 977096 | 28986.93 | 1.62% |
| 2025-11-17 | 3.03 | 3.09 | 0.07 | 2.32% | 3.00 | 3.14 | 857221 | 26356.35 | 1.42% |
| 2025-11-14 | 2.95 | 3.02 | 0.05 | 1.68% | 2.95 | 3.06 | 743642 | 22457.45 | 1.23% |
| 2025-11-13 | 2.94 | 2.97 | 0.02 | 0.68% | 2.91 | 2.98 | 822390 | 24289.20 | 1.36% |
| 2025-11-12 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.97 | 284488 | 8380.76 | 0.47% |
| 2025-11-11 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.96 | 373712 | 11005.79 | 0.62% |
| 2025-11-10 | 2.89 | 2.93 | 0.03 | 1.03% | 2.88 | 2.93 | 346298 | 10089.79 | 0.57% |
| 2025-11-07 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 287322 | 8327.00 | 0.48% |
| 2025-11-06 | 2.91 | 2.91 | -0.01 | -0.34% | 2.88 | 2.92 | 279665 | 8098.11 | 0.46% |
| 2025-11-05 | 2.89 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 396711 | 11505.82 | 0.66% |
| 2025-11-04 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.91 | 388144 | 11220.59 | 0.64% |
| 2025-11-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.90 | 372322 | 10729.60 | 0.62% |
| 2025-10-31 | 2.91 | 2.88 | -0.06 | -2.04% | 2.86 | 2.94 | 673950 | 19465.01 | 1.11% |
| 2025-10-30 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 2.98 | 423906 | 12508.12 | 0.70% |
| 2025-10-29 | 2.97 | 2.98 | 0.01 | 0.34% | 2.93 | 2.99 | 376347 | 11138.53 | 0.62% |
| 2025-10-28 | 3.01 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 414912 | 12354.96 | 0.69% |
| 2025-10-27 | 3.04 | 3.00 | -0.02 | -0.66% | 2.98 | 3.05 | 561437 | 16878.63 | 0.93% |
| 2025-10-24 | 3.14 | 3.02 | -0.12 | -3.82% | 3.01 | 3.16 | 637859 | 19536.08 | 1.05% |
| 2025-10-23 | 3.17 | 3.14 | -0.05 | -1.57% | 3.09 | 3.22 | 743101 | 23328.06 | 1.23% |
| 2025-10-22 | 3.06 | 3.19 | 0.11 | 3.57% | 3.06 | 3.22 | 935205 | 29588.96 | 1.55% |
| 2025-10-21 | 2.94 | 3.08 | 0.13 | 4.41% | 2.93 | 3.12 | 888289 | 27071.71 | 1.47% |
| 2025-10-20 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.96 | 284023 | 8346.93 | 0.47% |
| 2025-10-17 | 2.95 | 2.93 | -0.03 | -1.01% | 2.91 | 2.99 | 386606 | 11422.58 | 0.64% |
| 2025-10-16 | 2.96 | 2.96 | -0.01 | -0.34% | 2.93 | 2.99 | 310872 | 9200.17 | 0.51% |
| 2025-10-15 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 3.01 | 400561 | 11851.10 | 0.66% |
| 2025-10-14 | 2.93 | 2.94 | 0.00 | 0.00% | 2.92 | 3.01 | 531837 | 15800.96 | 0.88% |
| 2025-10-13 | 2.90 | 2.94 | -0.01 | -0.34% | 2.88 | 2.95 | 393397 | 11459.84 | 0.65% |
| 2025-10-10 | 2.90 | 2.95 | 0.04 | 1.37% | 2.88 | 2.98 | 588620 | 17339.23 | 0.97% |
| 2025-10-09 | 2.95 | 2.91 | -0.04 | -1.36% | 2.86 | 2.95 | 497202 | 14381.26 | 0.82% |
| 2025-09-30 | 2.93 | 2.95 | 0.00 | 0.00% | 2.90 | 2.99 | 461787 | 13609.54 | 0.76% |
| 2025-09-29 | 2.90 | 2.95 | 0.04 | 1.37% | 2.84 | 2.97 | 494975 | 14317.65 | 0.82% |
| 2025-09-26 | 2.88 | 2.91 | 0.04 | 1.39% | 2.86 | 3.02 | 755924 | 22150.22 | 1.25% |
| 2025-09-25 | 2.89 | 2.87 | -0.01 | -0.35% | 2.83 | 2.89 | 461419 | 13184.59 | 0.76% |
| 2025-09-24 | 2.81 | 2.88 | 0.06 | 2.13% | 2.79 | 2.96 | 737432 | 21291.00 | 1.22% |
| 2025-09-23 | 2.93 | 2.82 | -0.14 | -4.73% | 2.78 | 2.94 | 999261 | 28393.26 | 1.65% |
| 2025-09-22 | 3.04 | 2.96 | -0.10 | -3.27% | 2.93 | 3.04 | 754169 | 22295.04 | 1.25% |
| 2025-09-19 | 3.12 | 3.06 | -0.06 | -1.92% | 2.97 | 3.15 | 1219778 | 36972.58 | 2.02% |
| 2025-09-18 | 3.20 | 3.12 | -0.10 | -3.11% | 3.09 | 3.23 | 882650 | 27874.19 | 1.46% |
| 2025-09-17 | 3.21 | 3.22 | -0.02 | -0.62% | 3.12 | 3.23 | 957984 | 30408.81 | 1.58% |
| 2025-09-16 | 3.15 | 3.24 | 0.09 | 2.86% | 3.14 | 3.27 | 1100315 | 35212.93 | 1.82% |
| 2025-09-15 | 3.17 | 3.15 | -0.04 | -1.25% | 3.05 | 3.21 | 1144149 | 35635.55 | 1.89% |
| 2025-09-12 | 3.09 | 3.19 | 0.09 | 2.90% | 3.09 | 3.22 | 1090134 | 34474.69 | 1.80% |
| 2025-09-11 | 3.08 | 3.10 | 0.00 | 0.00% | 3.04 | 3.12 | 657637 | 20228.74 | 1.09% |
| 2025-09-10 | 3.07 | 3.10 | 0.00 | 0.00% | 3.05 | 3.11 | 616119 | 18980.93 | 1.02% |
| 2025-09-09 | 3.06 | 3.10 | 0.04 | 1.31% | 3.04 | 3.10 | 718079 | 22103.56 | 1.19% |
| 2025-09-08 | 3.05 | 3.06 | 0.02 | 0.66% | 3.03 | 3.10 | 590987 | 18128.82 | 0.98% |
| 2025-09-05 | 3.01 | 3.04 | 0.04 | 1.33% | 2.98 | 3.05 | 395494 | 11894.80 | 0.65% |
| 2025-09-04 | 3.06 | 3.00 | -0.06 | -1.96% | 2.98 | 3.06 | 546912 | 16474.27 | 0.90% |
| 2025-09-03 | 3.03 | 3.06 | 0.03 | 0.99% | 2.99 | 3.11 | 611426 | 18696.79 | 1.01% |
| 2025-09-02 | 3.05 | 3.03 | -0.03 | -0.98% | 3.00 | 3.08 | 458623 | 13896.28 | 0.76% |
| 2025-09-01 | 3.00 | 3.06 | 0.06 | 2.00% | 2.97 | 3.07 | 632676 | 19141.88 | 1.05% |
| 2025-08-29 | 3.06 | 3.00 | 0.00 | 0.00% | 2.99 | 3.09 | 490439 | 14887.97 | 0.81% |
| 2025-08-28 | 2.99 | 3.00 | 0.00 | 0.00% | 2.96 | 3.04 | 446389 | 13377.26 | 0.74% |
| 2025-08-27 | 3.07 | 3.00 | -0.10 | -3.23% | 2.99 | 3.09 | 538563 | 16363.56 | 0.89% |
| 2025-08-26 | 3.07 | 3.10 | 0.01 | 0.32% | 3.03 | 3.11 | 502477 | 15453.45 | 0.83% |
| 2025-08-25 | 3.04 | 3.09 | 0.05 | 1.64% | 3.04 | 3.20 | 945590 | 29300.51 | 1.56% |
| 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% |
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。
