| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
