| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 18.34 | 18.04 | -0.20 | -1.10% | 17.99 | 18.38 | 81126 | 14703.38 | 0.26% |
| 2025-08-13 | 18.19 | 18.24 | 0.14 | 0.77% | 18.11 | 18.36 | 97899 | 17852.46 | 0.31% |
| 2025-08-12 | 18.18 | 18.10 | -0.07 | -0.39% | 18.08 | 18.38 | 78604 | 14319.58 | 0.25% |
| 2025-08-11 | 18.07 | 18.17 | 0.20 | 1.11% | 18.00 | 18.28 | 92317 | 16785.22 | 0.29% |
| 2025-08-08 | 17.94 | 17.97 | 0.07 | 0.39% | 17.88 | 18.11 | 49364 | 8880.09 | 0.16% |
| 2025-08-07 | 18.03 | 17.90 | -0.12 | -0.67% | 17.83 | 18.14 | 61286 | 11014.99 | 0.19% |
| 2025-08-06 | 17.93 | 18.02 | 0.09 | 0.50% | 17.78 | 18.05 | 82171 | 14741.24 | 0.26% |
| 2025-08-05 | 17.58 | 17.93 | 0.42 | 2.40% | 17.52 | 17.98 | 108589 | 19360.04 | 0.34% |
| 2025-08-04 | 17.53 | 17.51 | -0.09 | -0.51% | 17.40 | 17.62 | 87191 | 15251.03 | 0.28% |
| 2025-08-01 | 17.72 | 17.60 | 0.02 | 0.11% | 17.46 | 17.78 | 85682 | 15090.37 | 0.27% |
| 2025-07-31 | 18.07 | 17.58 | -0.57 | -3.14% | 17.53 | 18.07 | 128073 | 22677.85 | 0.41% |
| 2025-07-30 | 18.20 | 18.15 | -0.04 | -0.22% | 18.06 | 18.30 | 74613 | 13562.47 | 0.24% |
| 2025-07-29 | 18.00 | 18.19 | 0.13 | 0.72% | 17.81 | 18.20 | 95563 | 17215.11 | 0.30% |
| 2025-07-28 | 18.10 | 18.06 | 0.02 | 0.11% | 17.97 | 18.30 | 101390 | 18348.57 | 0.32% |
| 2025-07-25 | 18.10 | 18.04 | 0.03 | 0.17% | 17.99 | 18.28 | 101151 | 18293.16 | 0.32% |
| 2025-07-24 | 18.83 | 18.81 | 0.01 | 0.05% | 18.74 | 18.96 | 111328 | 20945.38 | 0.35% |
| 2025-07-23 | 19.16 | 18.80 | -0.33 | -1.73% | 18.80 | 19.21 | 113834 | 21580.04 | 0.36% |
| 2025-07-22 | 18.85 | 19.13 | 0.29 | 1.54% | 18.76 | 19.15 | 119319 | 22638.77 | 0.38% |
| 2025-07-21 | 18.39 | 18.84 | 0.51 | 2.78% | 18.38 | 18.87 | 166472 | 31072.46 | 0.53% |
| 2025-07-18 | 18.56 | 18.33 | -0.24 | -1.29% | 18.25 | 18.65 | 126695 | 23288.86 | 0.40% |
| 2025-07-17 | 18.52 | 18.57 | 0.05 | 0.27% | 18.43 | 18.60 | 67674 | 12539.95 | 0.21% |
| 2025-07-16 | 18.47 | 18.52 | 0.07 | 0.38% | 18.41 | 18.60 | 63326 | 11720.06 | 0.20% |
| 2025-07-15 | 18.50 | 18.45 | -0.09 | -0.49% | 18.38 | 18.70 | 70197 | 12993.05 | 0.22% |
| 2025-07-14 | 18.34 | 18.54 | 0.26 | 1.42% | 18.13 | 18.61 | 128809 | 23770.67 | 0.41% |
| 2025-07-11 | 18.37 | 18.28 | -0.07 | -0.38% | 18.25 | 18.43 | 80157 | 14708.04 | 0.25% |
| 2025-07-10 | 18.28 | 18.35 | 0.06 | 0.33% | 18.16 | 18.39 | 71469 | 13057.35 | 0.23% |
| 2025-07-09 | 18.50 | 18.29 | -0.16 | -0.87% | 18.25 | 18.51 | 84104 | 15442.49 | 0.27% |
| 2025-07-08 | 18.21 | 18.45 | 0.26 | 1.43% | 18.17 | 18.50 | 127599 | 23461.16 | 0.40% |
| 2025-07-07 | 18.01 | 18.19 | 0.20 | 1.11% | 17.95 | 18.25 | 107231 | 19442.71 | 0.34% |
| 2025-07-04 | 17.83 | 17.99 | 0.18 | 1.01% | 17.75 | 18.07 | 135833 | 24418.28 | 0.43% |
| 2025-07-03 | 17.81 | 17.81 | 0.04 | 0.23% | 17.77 | 17.93 | 107753 | 19230.22 | 0.34% |
| 2025-07-02 | 17.77 | 17.77 | 0.01 | 0.06% | 17.74 | 17.89 | 114267 | 20336.41 | 0.36% |
| 2025-07-01 | 17.66 | 17.76 | 0.11 | 0.62% | 17.63 | 17.82 | 100398 | 17812.29 | 0.32% |
| 2025-06-30 | 17.85 | 17.65 | -0.22 | -1.23% | 17.56 | 17.95 | 152538 | 26947.93 | 0.48% |
| 2025-06-27 | 18.04 | 17.87 | -0.01 | -0.06% | 17.85 | 18.15 | 114061 | 20521.78 | 0.36% |
| 2025-06-26 | 18.11 | 17.88 | -0.21 | -1.16% | 17.85 | 18.18 | 99116 | 17831.13 | 0.31% |
| 2025-06-25 | 18.15 | 18.09 | -0.07 | -0.39% | 17.99 | 18.19 | 92518 | 16738.16 | 0.29% |
| 2025-06-24 | 17.73 | 18.16 | 0.48 | 2.71% | 17.73 | 18.17 | 114438 | 20691.83 | 0.36% |
| 2025-06-23 | 17.66 | 17.68 | -0.04 | -0.23% | 17.54 | 17.84 | 83657 | 14792.84 | 0.27% |
| 2025-06-20 | 17.72 | 17.72 | -0.01 | -0.06% | 17.67 | 17.86 | 61437 | 10907.23 | 0.19% |
| 2025-06-19 | 17.75 | 17.73 | -0.02 | -0.11% | 17.64 | 17.84 | 80939 | 14343.96 | 0.26% |
| 2025-06-18 | 17.88 | 17.75 | -0.18 | -1.00% | 17.75 | 17.98 | 70970 | 12653.68 | 0.23% |
| 2025-06-17 | 17.98 | 17.93 | -0.10 | -0.55% | 17.87 | 18.14 | 68939 | 12383.75 | 0.22% |
| 2025-06-16 | 17.95 | 18.03 | 0.12 | 0.67% | 17.95 | 18.14 | 93219 | 16839.16 | 0.30% |
| 2025-06-13 | 18.01 | 17.91 | -0.21 | -1.16% | 17.85 | 18.18 | 157913 | 28447.58 | 0.50% |
| 2025-06-12 | 17.85 | 18.12 | 0.20 | 1.12% | 17.80 | 18.18 | 102206 | 18408.38 | 0.32% |
| 2025-06-11 | 17.68 | 17.92 | 0.31 | 1.76% | 17.67 | 18.20 | 136781 | 24646.77 | 0.43% |
| 2025-06-10 | 17.79 | 17.61 | -0.18 | -1.01% | 17.57 | 17.92 | 87182 | 15460.99 | 0.28% |
| 2025-06-09 | 17.83 | 17.79 | 0.00 | 0.00% | 17.68 | 17.98 | 86453 | 15389.75 | 0.27% |
| 2025-06-06 | 17.89 | 17.79 | -0.14 | -0.78% | 17.74 | 18.00 | 67845 | 12109.06 | 0.22% |
| 2025-06-05 | 17.84 | 17.93 | 0.10 | 0.56% | 17.76 | 17.96 | 75809 | 13554.24 | 0.24% |
| 2025-06-04 | 17.92 | 17.83 | -0.10 | -0.56% | 17.70 | 17.95 | 76138 | 13564.14 | 0.24% |
| 2025-06-03 | 17.92 | 17.93 | -0.17 | -0.94% | 17.52 | 17.96 | 117004 | 20844.62 | 0.37% |
| 2025-05-30 | 17.91 | 18.10 | 0.18 | 1.00% | 17.85 | 18.14 | 103375 | 18603.05 | 0.33% |
| 2025-05-29 | 17.92 | 17.92 | 0.06 | 0.34% | 17.87 | 18.14 | 97808 | 17595.75 | 0.31% |
| 2025-05-28 | 18.08 | 17.86 | -0.15 | -0.83% | 17.84 | 18.15 | 78223 | 14057.43 | 0.25% |
| 2025-05-27 | 18.34 | 18.01 | -0.38 | -2.07% | 17.96 | 18.47 | 114531 | 20783.20 | 0.36% |
| 2025-05-26 | 18.81 | 18.39 | -0.42 | -2.23% | 18.25 | 18.87 | 155078 | 28652.75 | 0.49% |
| 2025-05-23 | 19.05 | 18.81 | -0.24 | -1.26% | 18.80 | 19.17 | 89345 | 16932.78 | 0.28% |
| 2025-05-22 | 18.90 | 19.05 | 0.15 | 0.79% | 18.81 | 19.13 | 82494 | 15677.88 | 0.26% |
| 2025-05-21 | 18.65 | 18.90 | 0.25 | 1.34% | 18.61 | 18.99 | 89676 | 16921.45 | 0.28% |
| 2025-05-20 | 18.61 | 18.65 | 0.05 | 0.27% | 18.48 | 18.73 | 92599 | 17240.50 | 0.29% |
| 2025-05-19 | 18.50 | 18.60 | 0.10 | 0.54% | 18.46 | 18.70 | 99868 | 18558.83 | 0.32% |
| 2025-05-16 | 18.55 | 18.50 | -0.10 | -0.54% | 18.36 | 18.70 | 119050 | 22061.08 | 0.38% |
| 2025-05-15 | 18.52 | 18.60 | 0.05 | 0.27% | 18.48 | 18.75 | 88403 | 16467.04 | 0.28% |
| 2025-05-14 | 18.56 | 18.55 | -0.01 | -0.05% | 18.38 | 18.60 | 115925 | 21439.06 | 0.37% |
| 2025-05-13 | 18.39 | 18.56 | 0.23 | 1.25% | 18.26 | 18.65 | 168634 | 31311.42 | 0.53% |
| 2025-05-12 | 18.21 | 18.33 | 0.20 | 1.10% | 18.20 | 18.50 | 162648 | 29937.96 | 0.52% |
| 2025-05-09 | 18.07 | 18.13 | 0.01 | 0.06% | 17.98 | 18.33 | 124227 | 22548.00 | 0.39% |
| 2025-05-08 | 17.83 | 18.12 | 0.26 | 1.46% | 17.79 | 18.14 | 137624 | 24792.90 | 0.44% |
| 2025-05-07 | 17.88 | 17.86 | 0.10 | 0.56% | 17.71 | 18.05 | 148034 | 26476.37 | 0.47% |
| 2025-05-06 | 17.85 | 17.76 | -0.04 | -0.22% | 17.50 | 17.88 | 188874 | 33431.81 | 0.60% |
| 2025-04-30 | 17.02 | 17.80 | 0.80 | 4.71% | 16.96 | 17.84 | 236223 | 41491.16 | 0.75% |
| 2025-04-29 | 16.68 | 17.00 | 0.40 | 2.41% | 16.52 | 17.06 | 170119 | 28728.44 | 0.54% |
| 2025-04-28 | 16.75 | 16.60 | -0.07 | -0.42% | 16.53 | 16.85 | 113941 | 18998.74 | 0.36% |
| 2025-04-25 | 16.57 | 16.67 | 0.19 | 1.15% | 16.45 | 16.72 | 97091 | 16137.38 | 0.31% |
| 2025-04-24 | 16.35 | 16.48 | 0.09 | 0.55% | 16.31 | 16.72 | 210811 | 34979.50 | 0.67% |
| 2025-04-23 | 16.36 | 16.39 | 0.07 | 0.43% | 16.16 | 16.47 | 195164 | 31853.21 | 0.62% |
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。
