| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 16.82 | 16.57 | -0.37 | -2.18% | 16.43 | 16.88 | 185682 | 30807.74 | 0.59% |
| 2025-04-08 | 16.92 | 16.94 | 0.20 | 1.19% | 16.63 | 17.07 | 200934 | 33866.67 | 0.64% |
| 2025-04-07 | 16.97 | 16.74 | -0.98 | -5.53% | 16.42 | 17.38 | 325961 | 55148.74 | 1.03% |
| 2025-04-03 | 17.82 | 17.72 | -0.25 | -1.39% | 17.55 | 17.97 | 132510 | 23456.70 | 0.42% |
| 2025-04-02 | 18.18 | 17.97 | -0.20 | -1.10% | 17.84 | 18.26 | 118714 | 21317.32 | 0.38% |
| 2025-04-01 | 18.11 | 18.17 | 0.11 | 0.61% | 17.96 | 18.29 | 134864 | 24463.80 | 0.43% |
| 2025-03-31 | 17.99 | 18.06 | 0.06 | 0.33% | 17.88 | 18.20 | 145047 | 26198.38 | 0.46% |
| 2025-03-28 | 17.74 | 18.00 | 0.24 | 1.35% | 17.68 | 18.05 | 112787 | 20195.61 | 0.36% |
| 2025-03-27 | 17.74 | 17.76 | 0.00 | 0.00% | 17.56 | 17.96 | 119760 | 21256.14 | 0.38% |
| 2025-03-26 | 17.84 | 17.76 | -0.13 | -0.73% | 17.72 | 17.94 | 67684 | 12051.54 | 0.21% |
| 2025-03-25 | 17.93 | 17.89 | -0.08 | -0.45% | 17.80 | 18.00 | 71617 | 12808.63 | 0.23% |
| 2025-03-24 | 17.84 | 17.97 | 0.13 | 0.73% | 17.76 | 18.04 | 121902 | 21830.82 | 0.39% |
| 2025-03-21 | 17.92 | 17.84 | -0.06 | -0.34% | 17.75 | 18.18 | 190236 | 34149.06 | 0.60% |
| 2025-03-20 | 17.99 | 17.90 | -0.09 | -0.50% | 17.79 | 18.01 | 109661 | 19631.95 | 0.35% |
| 2025-03-19 | 17.92 | 17.99 | 0.12 | 0.67% | 17.75 | 18.10 | 126048 | 22636.31 | 0.40% |
| 2025-03-18 | 17.80 | 17.87 | 0.05 | 0.28% | 17.68 | 17.91 | 96890 | 17272.87 | 0.31% |
| 2025-03-17 | 17.59 | 17.82 | 0.29 | 1.65% | 17.50 | 18.03 | 150971 | 26841.63 | 0.48% |
| 2025-03-14 | 17.22 | 17.53 | 0.30 | 1.74% | 17.16 | 17.61 | 139284 | 24372.12 | 0.44% |
| 2025-03-13 | 17.37 | 17.23 | -0.09 | -0.52% | 17.20 | 17.50 | 124897 | 21652.46 | 0.40% |
| 2025-03-12 | 17.59 | 17.32 | -0.27 | -1.53% | 17.31 | 17.64 | 175534 | 30624.83 | 0.56% |
| 2025-03-11 | 17.59 | 17.59 | -0.13 | -0.73% | 17.37 | 17.67 | 132684 | 23193.10 | 0.42% |
| 2025-03-10 | 17.89 | 17.72 | -0.10 | -0.56% | 17.50 | 17.96 | 92546 | 16373.91 | 0.29% |
| 2025-03-07 | 17.85 | 17.82 | -0.08 | -0.45% | 17.60 | 18.03 | 116843 | 20845.93 | 0.37% |
| 2025-03-06 | 17.81 | 17.90 | 0.14 | 0.79% | 17.71 | 18.12 | 155891 | 27913.96 | 0.49% |
| 2025-03-05 | 17.83 | 17.76 | -0.07 | -0.39% | 17.62 | 17.95 | 89835 | 15950.41 | 0.28% |
| 2025-03-04 | 17.54 | 17.83 | 0.19 | 1.08% | 17.46 | 18.07 | 129573 | 23089.87 | 0.41% |
| 2025-03-03 | 18.30 | 17.64 | -0.56 | -3.08% | 17.59 | 18.31 | 169031 | 30164.44 | 0.54% |
| 2025-02-28 | 18.55 | 18.20 | -0.27 | -1.46% | 18.10 | 18.65 | 211817 | 38845.42 | 0.67% |
| 2025-02-27 | 17.90 | 18.47 | 0.57 | 3.18% | 17.81 | 18.62 | 300640 | 55108.29 | 0.95% |
| 2025-02-26 | 17.70 | 17.90 | 0.19 | 1.07% | 17.69 | 18.08 | 159311 | 28562.60 | 0.51% |
| 2025-02-25 | 17.43 | 17.71 | 0.19 | 1.08% | 17.25 | 17.98 | 156799 | 27786.79 | 0.50% |
| 2025-02-24 | 17.51 | 17.52 | 0.04 | 0.23% | 17.43 | 17.76 | 136485 | 23994.62 | 0.43% |
| 2025-02-21 | 17.33 | 17.48 | 0.15 | 0.87% | 17.24 | 17.55 | 147606 | 25685.45 | 0.47% |
| 2025-02-20 | 17.44 | 17.33 | -0.17 | -0.97% | 17.21 | 17.44 | 83361 | 14431.31 | 0.26% |
| 2025-02-19 | 17.23 | 17.50 | 0.29 | 1.69% | 17.19 | 17.54 | 118109 | 20558.76 | 0.37% |
| 2025-02-18 | 17.34 | 17.21 | -0.15 | -0.86% | 17.13 | 17.51 | 135159 | 23395.15 | 0.43% |
| 2025-02-17 | 17.61 | 17.36 | -0.17 | -0.97% | 17.20 | 17.66 | 138584 | 24016.30 | 0.44% |
| 2025-02-14 | 17.39 | 17.53 | 0.13 | 0.75% | 17.36 | 17.64 | 89395 | 15648.75 | 0.28% |
| 2025-02-13 | 17.67 | 17.40 | -0.25 | -1.42% | 17.40 | 17.78 | 127707 | 22452.10 | 0.41% |
| 2025-02-12 | 17.64 | 17.65 | 0.00 | 0.00% | 17.42 | 17.66 | 128974 | 22639.66 | 0.41% |
| 2025-02-11 | 18.18 | 17.65 | -0.48 | -2.65% | 17.50 | 18.18 | 206410 | 36529.09 | 0.65% |
| 2025-02-10 | 17.99 | 18.13 | 0.19 | 1.06% | 17.65 | 18.16 | 289634 | 52116.81 | 0.92% |
| 2025-02-07 | 16.93 | 17.94 | 1.09 | 6.47% | 16.82 | 18.18 | 396571 | 70330.44 | 1.26% |
| 2025-02-06 | 16.39 | 16.85 | 0.42 | 2.56% | 16.36 | 16.89 | 119399 | 19841.21 | 0.38% |
| 2025-02-05 | 16.80 | 16.43 | -0.37 | -2.20% | 16.40 | 16.84 | 104095 | 17236.30 | 0.33% |
| 2025-01-27 | 16.78 | 16.80 | 0.20 | 1.20% | 16.65 | 16.89 | 95620 | 16043.83 | 0.30% |
| 2025-01-24 | 16.20 | 16.60 | 0.27 | 1.65% | 16.20 | 16.68 | 93080 | 15374.44 | 0.30% |
| 2025-01-23 | 16.33 | 16.33 | 0.10 | 0.62% | 16.25 | 16.57 | 115933 | 19017.78 | 0.37% |
| 2025-01-22 | 16.44 | 16.23 | -0.10 | -0.61% | 16.07 | 16.44 | 91845 | 14866.81 | 0.29% |
| 2025-01-21 | 16.49 | 16.33 | -0.17 | -1.03% | 16.16 | 16.59 | 94124 | 15325.05 | 0.30% |
| 2025-01-20 | 16.73 | 16.50 | -0.11 | -0.66% | 16.47 | 16.82 | 80759 | 13402.83 | 0.26% |
| 2025-01-17 | 16.19 | 16.61 | 0.35 | 2.15% | 16.19 | 16.84 | 143455 | 23884.45 | 0.46% |
| 2025-01-16 | 16.40 | 16.26 | 0.04 | 0.25% | 16.16 | 16.43 | 73539 | 11974.39 | 0.23% |
| 2025-01-15 | 16.16 | 16.22 | -0.05 | -0.31% | 16.15 | 16.50 | 102904 | 16783.24 | 0.33% |
| 2025-01-14 | 15.80 | 16.27 | 0.45 | 2.84% | 15.76 | 16.39 | 142530 | 22947.77 | 0.45% |
| 2025-01-13 | 16.02 | 15.82 | -0.29 | -1.80% | 15.76 | 16.27 | 154214 | 24538.18 | 0.49% |
| 2025-01-10 | 16.41 | 16.11 | -0.20 | -1.23% | 16.11 | 16.46 | 89612 | 14592.09 | 0.28% |
| 2025-01-09 | 16.59 | 16.31 | -0.33 | -1.98% | 15.98 | 16.59 | 149472 | 24407.49 | 0.47% |
| 2025-01-08 | 16.81 | 16.64 | -0.27 | -1.60% | 16.32 | 16.88 | 125629 | 20849.42 | 0.40% |
| 2025-01-07 | 16.81 | 16.91 | 0.01 | 0.06% | 16.74 | 17.04 | 91990 | 15572.02 | 0.29% |
| 2025-01-06 | 16.90 | 16.90 | -0.03 | -0.18% | 16.76 | 17.11 | 111254 | 18830.19 | 0.35% |
| 2025-01-03 | 17.18 | 16.93 | -0.25 | -1.46% | 16.84 | 17.32 | 147256 | 25100.29 | 0.47% |
| 2025-01-02 | 17.58 | 17.18 | -0.43 | -2.44% | 17.03 | 17.79 | 197944 | 34511.73 | 0.63% |
| 2024-12-31 | 17.90 | 17.61 | -0.31 | -1.73% | 17.60 | 17.95 | 192013 | 34088.45 | 0.61% |
| 2024-12-30 | 17.70 | 17.92 | 0.11 | 0.62% | 17.59 | 18.01 | 267834 | 47752.30 | 0.85% |
| 2024-12-27 | 17.96 | 17.81 | -0.06 | -0.34% | 17.28 | 17.98 | 248940 | 43767.48 | 0.79% |
| 2024-12-26 | 17.66 | 17.87 | 0.19 | 1.07% | 17.57 | 17.95 | 163398 | 29130.40 | 0.52% |
| 2024-12-25 | 17.59 | 17.68 | 0.09 | 0.51% | 17.48 | 17.77 | 132561 | 23406.46 | 0.42% |
| 2024-12-24 | 17.53 | 17.59 | 0.06 | 0.34% | 17.38 | 17.65 | 110605 | 19382.84 | 0.35% |
| 2024-12-23 | 17.55 | 17.53 | 0.01 | 0.06% | 17.48 | 17.78 | 175075 | 30826.32 | 0.56% |
| 2024-12-20 | 17.82 | 17.52 | -0.30 | -1.68% | 17.41 | 17.84 | 179161 | 31473.51 | 0.57% |
| 2024-12-19 | 17.74 | 17.82 | -0.07 | -0.39% | 17.52 | 18.05 | 215456 | 38304.53 | 0.68% |
| 2024-12-18 | 17.79 | 17.89 | 0.19 | 1.07% | 17.59 | 17.97 | 222031 | 39595.56 | 0.70% |
| 2024-12-17 | 17.21 | 17.70 | 0.49 | 2.85% | 17.21 | 17.92 | 376162 | 66429.55 | 1.19% |
| 2024-12-16 | 17.21 | 17.21 | -0.02 | -0.12% | 17.04 | 17.37 | 179831 | 30977.46 | 0.57% |
| 2024-12-13 | 17.25 | 17.23 | -0.12 | -0.69% | 17.11 | 17.48 | 190364 | 32871.97 | 0.60% |
| 2024-12-12 | 17.33 | 17.35 | 0.02 | 0.12% | 17.22 | 17.41 | 151993 | 26331.77 | 0.48% |
| 2024-12-11 | 17.20 | 17.33 | 0.12 | 0.70% | 17.15 | 17.50 | 145783 | 25289.87 | 0.46% |
| 2024-12-10 | 17.55 | 17.21 | -0.03 | -0.17% | 17.17 | 17.70 | 276756 | 48395.86 | 0.88% |
| 2024-12-09 | 16.95 | 17.24 | 0.34 | 2.01% | 16.88 | 17.40 | 339812 | 58637.28 | 1.08% |
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。
