| 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 | 19.75 | 20.00 | 0.26 | 1.32% | 19.43 | 20.00 | 275856 | 54681.14 | 0.87% |
| 2025-12-11 | 19.80 | 19.74 | -0.01 | -0.05% | 19.64 | 20.00 | 118733 | 23468.50 | 0.38% |
| 2025-12-10 | 19.54 | 19.75 | 0.17 | 0.87% | 19.51 | 19.78 | 70709 | 13910.67 | 0.22% |
| 2025-12-09 | 19.75 | 19.58 | -0.17 | -0.86% | 19.56 | 19.90 | 66377 | 13063.89 | 0.21% |
| 2025-12-08 | 20.00 | 19.75 | -0.25 | -1.25% | 19.65 | 20.04 | 90110 | 17796.70 | 0.29% |
| 2025-12-05 | 19.90 | 20.00 | 0.05 | 0.25% | 19.77 | 20.02 | 83287 | 16571.30 | 0.26% |
| 2025-12-04 | 19.95 | 19.95 | -0.01 | -0.05% | 19.82 | 20.07 | 92363 | 18439.86 | 0.29% |
| 2025-12-03 | 19.68 | 19.96 | 0.30 | 1.53% | 19.59 | 19.99 | 139732 | 27804.81 | 0.44% |
| 2025-12-02 | 19.57 | 19.66 | 0.09 | 0.46% | 19.51 | 19.77 | 88774 | 17437.75 | 0.28% |
| 2025-12-01 | 19.45 | 19.57 | 0.15 | 0.77% | 19.39 | 19.63 | 119031 | 23230.88 | 0.38% |
| 2025-11-28 | 19.30 | 19.42 | 0.12 | 0.62% | 19.16 | 19.43 | 81867 | 15823.97 | 0.26% |
| 2025-11-27 | 19.41 | 19.30 | -0.10 | -0.52% | 19.28 | 19.58 | 92118 | 17908.70 | 0.29% |
| 2025-11-26 | 19.41 | 19.40 | 0.06 | 0.31% | 19.35 | 19.55 | 84284 | 16398.89 | 0.27% |
| 2025-11-25 | 19.43 | 19.34 | -0.01 | -0.05% | 19.29 | 19.51 | 111006 | 21529.23 | 0.35% |
| 2025-11-24 | 19.56 | 19.35 | -0.09 | -0.46% | 19.26 | 19.59 | 129488 | 25060.98 | 0.41% |
| 2025-11-21 | 19.71 | 19.44 | -0.37 | -1.87% | 19.38 | 19.75 | 150798 | 29462.62 | 0.48% |
| 2025-11-20 | 20.12 | 19.81 | -0.25 | -1.25% | 19.78 | 20.17 | 95956 | 19133.75 | 0.30% |
| 2025-11-19 | 20.09 | 20.06 | -0.03 | -0.15% | 19.96 | 20.27 | 78150 | 15695.53 | 0.25% |
| 2025-11-18 | 20.20 | 20.09 | -0.13 | -0.64% | 20.01 | 20.48 | 93325 | 18838.58 | 0.30% |
| 2025-11-17 | 20.50 | 20.22 | -0.36 | -1.75% | 20.17 | 20.57 | 128586 | 26144.76 | 0.41% |
| 2025-11-14 | 20.91 | 20.58 | -0.33 | -1.58% | 20.58 | 21.00 | 119109 | 24725.80 | 0.38% |
| 2025-11-13 | 20.67 | 20.91 | 0.23 | 1.11% | 20.55 | 20.98 | 152509 | 31762.85 | 0.48% |
| 2025-11-12 | 20.67 | 20.68 | 0.02 | 0.10% | 20.54 | 20.81 | 113150 | 23414.08 | 0.36% |
| 2025-11-11 | 20.82 | 20.66 | -0.15 | -0.72% | 20.54 | 20.88 | 106906 | 22094.57 | 0.34% |
| 2025-11-10 | 20.71 | 20.81 | 0.18 | 0.87% | 20.56 | 20.86 | 132839 | 27546.43 | 0.42% |
| 2025-11-07 | 20.58 | 20.63 | 0.01 | 0.05% | 20.41 | 20.79 | 128736 | 26592.14 | 0.41% |
| 2025-11-06 | 20.03 | 20.62 | 0.68 | 3.41% | 20.01 | 20.74 | 237072 | 48635.59 | 0.75% |
| 2025-11-05 | 19.95 | 19.94 | -0.16 | -0.80% | 19.79 | 20.06 | 123403 | 24601.12 | 0.39% |
| 2025-11-04 | 20.16 | 20.10 | -0.05 | -0.25% | 19.88 | 20.34 | 159054 | 31987.99 | 0.50% |
| 2025-11-03 | 20.42 | 20.15 | -0.27 | -1.32% | 19.94 | 20.55 | 196550 | 39631.32 | 0.62% |
| 2025-10-31 | 20.70 | 20.42 | -0.23 | -1.11% | 20.41 | 20.70 | 152575 | 31329.88 | 0.48% |
| 2025-10-30 | 20.28 | 20.65 | 0.74 | 3.72% | 20.28 | 21.08 | 331834 | 68674.50 | 1.05% |
| 2025-10-29 | 19.66 | 19.91 | 0.22 | 1.12% | 19.57 | 19.92 | 98237 | 19419.01 | 0.31% |
| 2025-10-28 | 19.90 | 19.69 | -0.18 | -0.91% | 19.67 | 19.92 | 94344 | 18644.51 | 0.30% |
| 2025-10-27 | 19.86 | 19.87 | 0.01 | 0.05% | 19.72 | 19.99 | 125288 | 24906.75 | 0.40% |
| 2025-10-24 | 19.65 | 19.86 | 0.21 | 1.07% | 19.65 | 19.94 | 111321 | 22098.24 | 0.35% |
| 2025-10-23 | 19.56 | 19.65 | 0.04 | 0.20% | 19.35 | 19.69 | 110041 | 21482.87 | 0.35% |
| 2025-10-22 | 19.60 | 19.61 | 0.00 | 0.00% | 19.55 | 19.86 | 99086 | 19484.75 | 0.31% |
| 2025-10-21 | 19.43 | 19.61 | 0.21 | 1.08% | 19.40 | 19.75 | 123253 | 24205.80 | 0.39% |
| 2025-10-20 | 19.69 | 19.40 | -0.11 | -0.56% | 19.35 | 19.73 | 138070 | 26870.57 | 0.44% |
| 2025-10-17 | 19.80 | 19.51 | -0.31 | -1.56% | 19.44 | 20.33 | 249600 | 49386.25 | 0.79% |
| 2025-10-16 | 20.01 | 19.82 | -0.22 | -1.10% | 19.71 | 20.02 | 129723 | 25744.80 | 0.41% |
| 2025-10-15 | 19.70 | 20.04 | 0.39 | 1.98% | 19.59 | 20.07 | 172521 | 34226.19 | 0.55% |
| 2025-10-14 | 20.18 | 19.65 | -0.42 | -2.09% | 19.53 | 20.35 | 276296 | 54840.68 | 0.88% |
| 2025-10-13 | 20.02 | 20.07 | -0.72 | -3.46% | 20.00 | 20.35 | 284676 | 57373.54 | 0.90% |
| 2025-10-10 | 21.38 | 20.79 | -0.49 | -2.30% | 20.74 | 21.54 | 269100 | 56670.96 | 0.85% |
| 2025-10-09 | 21.00 | 21.28 | 0.78 | 3.80% | 20.59 | 21.34 | 397143 | 83771.41 | 1.26% |
| 2025-09-30 | 20.45 | 20.50 | 0.05 | 0.24% | 20.34 | 20.63 | 192893 | 39489.89 | 0.61% |
| 2025-09-29 | 20.58 | 20.45 | 0.07 | 0.34% | 20.24 | 20.77 | 268970 | 54848.54 | 0.85% |
| 2025-09-26 | 20.10 | 20.38 | 0.36 | 1.80% | 19.92 | 21.05 | 378479 | 77777.76 | 1.20% |
| 2025-09-25 | 20.08 | 20.02 | -0.08 | -0.40% | 19.82 | 20.32 | 239106 | 47810.47 | 0.76% |
| 2025-09-24 | 20.35 | 20.10 | -0.18 | -0.89% | 19.77 | 20.35 | 246142 | 49286.12 | 0.78% |
| 2025-09-23 | 20.38 | 20.28 | -0.16 | -0.78% | 19.95 | 20.55 | 185793 | 37575.09 | 0.59% |
| 2025-09-22 | 20.07 | 20.44 | 0.38 | 1.89% | 19.98 | 20.48 | 276089 | 56115.64 | 0.88% |
| 2025-09-19 | 19.98 | 20.06 | 0.11 | 0.55% | 19.83 | 20.22 | 200931 | 40321.35 | 0.64% |
| 2025-09-18 | 20.26 | 19.95 | -0.31 | -1.53% | 19.76 | 20.55 | 280319 | 56573.01 | 0.89% |
| 2025-09-17 | 19.95 | 20.26 | 0.31 | 1.55% | 19.75 | 20.30 | 243056 | 48922.69 | 0.77% |
| 2025-09-16 | 20.15 | 19.95 | -0.19 | -0.94% | 19.82 | 20.32 | 248253 | 49530.20 | 0.79% |
| 2025-09-15 | 20.31 | 20.14 | -0.17 | -0.84% | 20.06 | 20.51 | 262207 | 53138.52 | 0.83% |
| 2025-09-12 | 20.77 | 20.31 | -0.46 | -2.21% | 20.27 | 20.82 | 245690 | 50276.25 | 0.78% |
| 2025-09-11 | 20.60 | 20.77 | 0.01 | 0.05% | 20.33 | 20.79 | 338445 | 69596.59 | 1.07% |
| 2025-09-10 | 21.20 | 20.76 | -0.39 | -1.84% | 20.55 | 21.38 | 327855 | 68357.88 | 1.04% |
| 2025-09-09 | 20.65 | 21.15 | 0.39 | 1.88% | 20.63 | 21.54 | 432297 | 91442.43 | 1.37% |
| 2025-09-08 | 21.54 | 20.76 | 0.01 | 0.05% | 20.61 | 21.54 | 541607 | 113296.62 | 1.72% |
| 2025-09-05 | 20.00 | 20.75 | 0.67 | 3.34% | 19.96 | 20.85 | 391978 | 80488.56 | 1.24% |
| 2025-09-04 | 21.00 | 20.08 | -0.72 | -3.46% | 19.76 | 21.02 | 463360 | 94048.49 | 1.47% |
| 2025-09-03 | 20.12 | 20.80 | 0.91 | 4.58% | 20.12 | 21.28 | 523079 | 108186.15 | 1.66% |
| 2025-09-02 | 19.57 | 19.89 | 0.33 | 1.69% | 19.38 | 20.25 | 409105 | 81317.44 | 1.30% |
| 2025-09-01 | 19.50 | 19.56 | 0.41 | 2.14% | 19.27 | 20.17 | 627343 | 123581.40 | 1.99% |
| 2025-08-29 | 18.85 | 19.15 | 0.35 | 1.86% | 18.82 | 19.45 | 695686 | 133762.92 | 2.21% |
| 2025-08-28 | 19.88 | 18.80 | 0.56 | 3.07% | 18.40 | 20.06 | 1035572 | 200844.28 | 3.28% |
| 2025-08-27 | 18.71 | 18.24 | -0.46 | -2.46% | 18.23 | 18.80 | 211396 | 39097.62 | 0.67% |
| 2025-08-26 | 18.87 | 18.70 | -0.20 | -1.06% | 18.57 | 18.90 | 145133 | 27148.18 | 0.46% |
| 2025-08-25 | 18.80 | 18.90 | 0.11 | 0.59% | 18.61 | 18.92 | 188871 | 35434.54 | 0.60% |
| 2025-08-22 | 18.72 | 18.79 | 0.12 | 0.64% | 18.45 | 18.88 | 164507 | 30715.60 | 0.52% |
| 2025-08-21 | 18.89 | 18.67 | -0.23 | -1.22% | 18.52 | 18.90 | 124335 | 23225.86 | 0.39% |
| 2025-08-20 | 18.04 | 18.90 | 0.86 | 4.77% | 17.95 | 19.00 | 266268 | 49602.11 | 0.84% |
| 2025-08-19 | 18.31 | 18.04 | -0.27 | -1.47% | 17.93 | 18.34 | 129813 | 23443.18 | 0.41% |
| 2025-08-18 | 18.35 | 18.31 | 0.01 | 0.05% | 18.28 | 18.48 | 105996 | 19463.76 | 0.34% |
| 2025-08-15 | 18.01 | 18.30 | 0.26 | 1.44% | 18.00 | 18.40 | 121764 | 22255.07 | 0.39% |
华域汽车(600741)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。
