| 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 | 2.69 | 2.71 | 0.03 | 1.12% | 2.68 | 2.75 | 194398 | 5278.83 | 0.32% |
| 2025-03-31 | 2.70 | 2.68 | -0.03 | -1.11% | 2.68 | 2.73 | 233065 | 6315.01 | 0.39% |
| 2025-03-28 | 2.73 | 2.71 | -0.02 | -0.73% | 2.69 | 2.74 | 134301 | 3634.93 | 0.22% |
| 2025-03-27 | 2.73 | 2.73 | -0.01 | -0.36% | 2.70 | 2.75 | 121580 | 3318.19 | 0.20% |
| 2025-03-26 | 2.71 | 2.74 | 0.02 | 0.74% | 2.71 | 2.76 | 185082 | 5078.86 | 0.31% |
| 2025-03-25 | 2.68 | 2.72 | 0.03 | 1.12% | 2.66 | 2.72 | 165247 | 4451.13 | 0.27% |
| 2025-03-24 | 2.71 | 2.69 | -0.03 | -1.10% | 2.66 | 2.73 | 200999 | 5394.69 | 0.33% |
| 2025-03-21 | 2.72 | 2.72 | -0.01 | -0.37% | 2.71 | 2.76 | 173255 | 4734.93 | 0.29% |
| 2025-03-20 | 2.73 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 152728 | 4173.25 | 0.25% |
| 2025-03-19 | 2.72 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 122932 | 3342.60 | 0.20% |
| 2025-03-18 | 2.76 | 2.73 | -0.01 | -0.36% | 2.72 | 2.76 | 149726 | 4088.94 | 0.25% |
| 2025-03-17 | 2.71 | 2.74 | 0.03 | 1.11% | 2.71 | 2.78 | 336336 | 9257.63 | 0.56% |
| 2025-03-14 | 2.65 | 2.71 | 0.06 | 2.26% | 2.65 | 2.71 | 281167 | 7548.68 | 0.47% |
| 2025-03-13 | 2.68 | 2.65 | -0.03 | -1.12% | 2.63 | 2.69 | 292871 | 7778.28 | 0.48% |
| 2025-03-12 | 2.72 | 2.68 | -0.03 | -1.11% | 2.67 | 2.72 | 329080 | 8833.16 | 0.54% |
| 2025-03-11 | 2.71 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 225177 | 6078.17 | 0.37% |
| 2025-03-10 | 2.73 | 2.72 | 0.00 | 0.00% | 2.70 | 2.75 | 152763 | 4152.18 | 0.25% |
| 2025-03-07 | 2.78 | 2.72 | -0.07 | -2.51% | 2.71 | 2.78 | 189296 | 5163.77 | 0.31% |
| 2025-03-06 | 2.73 | 2.79 | 0.07 | 2.57% | 2.70 | 2.80 | 248652 | 6849.87 | 0.41% |
| 2025-03-05 | 2.76 | 2.72 | -0.04 | -1.45% | 2.68 | 2.76 | 227261 | 6167.98 | 0.38% |
| 2025-03-04 | 2.80 | 2.76 | -0.04 | -1.43% | 2.74 | 2.80 | 231442 | 6391.15 | 0.38% |
| 2025-03-03 | 2.78 | 2.80 | 0.01 | 0.36% | 2.78 | 2.86 | 279090 | 7906.30 | 0.46% |
| 2025-02-28 | 2.83 | 2.79 | -0.04 | -1.41% | 2.79 | 2.85 | 243610 | 6851.63 | 0.40% |
| 2025-02-27 | 2.83 | 2.83 | -0.01 | -0.35% | 2.81 | 2.86 | 200544 | 5683.46 | 0.33% |
| 2025-02-26 | 2.78 | 2.84 | 0.07 | 2.53% | 2.76 | 2.85 | 257303 | 7262.57 | 0.43% |
| 2025-02-25 | 2.79 | 2.77 | -0.04 | -1.42% | 2.76 | 2.83 | 149032 | 4158.34 | 0.25% |
| 2025-02-24 | 2.76 | 2.81 | 0.05 | 1.81% | 2.75 | 2.83 | 222800 | 6256.76 | 0.37% |
| 2025-02-21 | 2.77 | 2.76 | -0.01 | -0.36% | 2.73 | 2.80 | 167090 | 4618.39 | 0.28% |
| 2025-02-20 | 2.77 | 2.77 | -0.01 | -0.36% | 2.74 | 2.79 | 167832 | 4641.47 | 0.28% |
| 2025-02-19 | 2.76 | 2.78 | 0.01 | 0.36% | 2.75 | 2.79 | 155229 | 4295.19 | 0.26% |
| 2025-02-18 | 2.85 | 2.77 | -0.08 | -2.81% | 2.76 | 2.85 | 207867 | 5810.70 | 0.34% |
| 2025-02-17 | 2.79 | 2.85 | 0.06 | 2.15% | 2.78 | 2.87 | 272349 | 7719.87 | 0.45% |
| 2025-02-14 | 2.85 | 2.79 | -0.05 | -1.76% | 2.78 | 2.87 | 191551 | 5379.68 | 0.32% |
| 2025-02-13 | 2.78 | 2.84 | 0.05 | 1.79% | 2.77 | 2.88 | 369316 | 10467.18 | 0.61% |
| 2025-02-12 | 2.74 | 2.79 | 0.04 | 1.45% | 2.73 | 2.80 | 200710 | 5539.92 | 0.33% |
| 2025-02-11 | 2.81 | 2.75 | -0.05 | -1.79% | 2.73 | 2.83 | 197697 | 5443.24 | 0.33% |
| 2025-02-10 | 2.77 | 2.80 | 0.03 | 1.08% | 2.77 | 2.84 | 256466 | 7188.02 | 0.42% |
| 2025-02-07 | 2.72 | 2.77 | 0.04 | 1.47% | 2.71 | 2.80 | 221261 | 6124.78 | 0.37% |
| 2025-02-06 | 2.69 | 2.73 | 0.04 | 1.49% | 2.66 | 2.73 | 170297 | 4597.33 | 0.28% |
| 2025-02-05 | 2.70 | 2.69 | 0.01 | 0.37% | 2.66 | 2.72 | 159892 | 4311.97 | 0.26% |
| 2025-01-27 | 2.69 | 2.68 | -0.01 | -0.37% | 2.68 | 2.76 | 175215 | 4766.88 | 0.29% |
| 2025-01-24 | 2.69 | 2.69 | 0.00 | 0.00% | 2.66 | 2.71 | 167937 | 4513.23 | 0.28% |
| 2025-01-23 | 2.68 | 2.69 | 0.02 | 0.75% | 2.67 | 2.75 | 214907 | 5829.05 | 0.36% |
| 2025-01-22 | 2.68 | 2.67 | -0.04 | -1.48% | 2.64 | 2.70 | 176759 | 4705.69 | 0.29% |
| 2025-01-21 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.81 | 237160 | 6534.96 | 0.39% |
| 2025-01-20 | 2.70 | 2.75 | 0.06 | 2.23% | 2.65 | 2.76 | 262573 | 7153.32 | 0.43% |
| 2025-01-17 | 2.67 | 2.69 | 0.01 | 0.37% | 2.65 | 2.72 | 207502 | 5580.73 | 0.34% |
| 2025-01-16 | 2.68 | 2.68 | 0.01 | 0.37% | 2.67 | 2.75 | 197668 | 5354.58 | 0.33% |
| 2025-01-15 | 2.70 | 2.67 | -0.04 | -1.48% | 2.64 | 2.70 | 204770 | 5469.88 | 0.34% |
| 2025-01-14 | 2.65 | 2.71 | 0.06 | 2.26% | 2.63 | 2.72 | 227269 | 6076.41 | 0.38% |
| 2025-01-13 | 2.58 | 2.65 | 0.05 | 1.92% | 2.54 | 2.65 | 205808 | 5372.49 | 0.34% |
| 2025-01-10 | 2.69 | 2.60 | -0.09 | -3.35% | 2.59 | 2.71 | 199165 | 5263.22 | 0.33% |
| 2025-01-09 | 2.69 | 2.69 | 0.00 | 0.00% | 2.67 | 2.72 | 172604 | 4650.50 | 0.29% |
| 2025-01-08 | 2.73 | 2.69 | -0.02 | -0.74% | 2.63 | 2.74 | 211750 | 5676.38 | 0.35% |
| 2025-01-07 | 2.71 | 2.71 | 0.01 | 0.37% | 2.66 | 2.72 | 189643 | 5109.64 | 0.31% |
| 2025-01-06 | 2.70 | 2.70 | 0.00 | 0.00% | 2.64 | 2.72 | 233628 | 6279.95 | 0.39% |
| 2025-01-03 | 2.79 | 2.70 | -0.08 | -2.88% | 2.69 | 2.80 | 290093 | 7936.56 | 0.48% |
| 2025-01-02 | 2.81 | 2.78 | -0.03 | -1.07% | 2.75 | 2.88 | 281323 | 7919.36 | 0.47% |
| 2024-12-31 | 2.85 | 2.81 | -0.05 | -1.75% | 2.81 | 2.89 | 233966 | 6653.75 | 0.39% |
| 2024-12-30 | 2.89 | 2.86 | -0.04 | -1.38% | 2.81 | 2.90 | 243829 | 6936.18 | 0.40% |
| 2024-12-27 | 2.86 | 2.90 | 0.05 | 1.75% | 2.84 | 2.92 | 271635 | 7874.07 | 0.45% |
| 2024-12-26 | 2.87 | 2.85 | -0.03 | -1.04% | 2.84 | 2.91 | 211626 | 6064.17 | 0.35% |
| 2024-12-25 | 2.89 | 2.88 | -0.01 | -0.35% | 2.81 | 2.90 | 259835 | 7409.73 | 0.43% |
| 2024-12-24 | 2.88 | 2.89 | 0.01 | 0.35% | 2.85 | 2.90 | 261859 | 7539.63 | 0.43% |
| 2024-12-23 | 3.00 | 2.88 | -0.12 | -4.00% | 2.87 | 3.00 | 470970 | 13712.18 | 0.78% |
| 2024-12-20 | 3.00 | 3.00 | -0.01 | -0.33% | 2.97 | 3.03 | 250930 | 7530.63 | 0.42% |
| 2024-12-19 | 3.03 | 3.01 | -0.05 | -1.63% | 2.97 | 3.07 | 371633 | 11169.96 | 0.61% |
| 2024-12-18 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.10 | 397817 | 12182.30 | 0.66% |
| 2024-12-17 | 3.21 | 3.07 | -0.14 | -4.36% | 3.06 | 3.21 | 591618 | 18325.64 | 0.98% |
| 2024-12-16 | 3.30 | 3.21 | -0.06 | -1.83% | 3.20 | 3.32 | 567072 | 18437.93 | 0.94% |
| 2024-12-13 | 3.37 | 3.27 | -0.11 | -3.25% | 3.25 | 3.37 | 734794 | 24159.41 | 1.22% |
| 2024-12-12 | 3.35 | 3.38 | -0.05 | -1.46% | 3.26 | 3.40 | 1399376 | 46589.98 | 2.31% |
| 2024-12-11 | 3.13 | 3.43 | 0.31 | 9.94% | 3.12 | 3.43 | 1183228 | 40019.91 | 1.96% |
| 2024-12-10 | 3.22 | 3.12 | 0.04 | 1.30% | 3.11 | 3.22 | 459387 | 14548.85 | 0.76% |
| 2024-12-09 | 3.18 | 3.08 | -0.10 | -3.14% | 3.06 | 3.21 | 462195 | 14347.70 | 0.76% |
| 2024-12-06 | 3.11 | 3.18 | 0.07 | 2.25% | 3.10 | 3.20 | 347932 | 11000.76 | 0.58% |
| 2024-12-05 | 3.07 | 3.11 | 0.03 | 0.97% | 3.05 | 3.12 | 230792 | 7120.67 | 0.38% |
| 2024-12-04 | 3.13 | 3.08 | -0.05 | -1.60% | 3.07 | 3.16 | 308342 | 9605.21 | 0.51% |
| 2024-12-03 | 3.09 | 3.13 | 0.04 | 1.29% | 3.05 | 3.17 | 421465 | 13075.83 | 0.70% |
| 2024-12-02 | 3.01 | 3.09 | 0.08 | 2.66% | 2.99 | 3.12 | 396430 | 12240.47 | 0.66% |
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。
