| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.94 | 18.14 | 0.27 | 1.51% | 17.86 | 18.20 | 90224 | 16305.88 | 0.29% |
| 2026-03-24 | 17.97 | 17.87 | 0.12 | 0.68% | 17.73 | 18.04 | 120605 | 21517.38 | 0.38% |
| 2026-03-23 | 18.32 | 17.75 | -0.75 | -4.05% | 17.62 | 18.32 | 166861 | 29933.48 | 0.53% |
| 2026-03-20 | 18.70 | 18.50 | -0.24 | -1.28% | 18.42 | 18.83 | 115351 | 21511.62 | 0.37% |
| 2026-03-19 | 18.71 | 18.74 | -0.06 | -0.32% | 18.64 | 19.00 | 83251 | 15663.02 | 0.26% |
| 2026-03-18 | 18.87 | 18.80 | -0.07 | -0.37% | 18.57 | 19.02 | 104987 | 19663.31 | 0.33% |
| 2026-03-17 | 18.90 | 18.87 | -0.01 | -0.05% | 18.86 | 19.22 | 94312 | 17970.12 | 0.30% |
| 2026-03-16 | 18.94 | 18.88 | -0.08 | -0.42% | 18.75 | 19.06 | 96350 | 18226.35 | 0.31% |
| 2026-03-13 | 18.80 | 18.96 | 0.02 | 0.11% | 18.80 | 19.13 | 116171 | 22106.67 | 0.37% |
| 2026-03-12 | 18.99 | 18.94 | -0.07 | -0.37% | 18.81 | 19.05 | 87137 | 16483.45 | 0.28% |
| 2026-03-11 | 18.70 | 19.01 | 0.31 | 1.66% | 18.61 | 19.02 | 99566 | 18783.67 | 0.32% |
| 2026-03-10 | 18.49 | 18.70 | 0.33 | 1.80% | 18.44 | 18.77 | 117751 | 21894.35 | 0.37% |
| 2026-03-09 | 18.81 | 18.37 | -0.56 | -2.96% | 18.31 | 18.81 | 149055 | 27564.16 | 0.47% |
| 2026-03-06 | 18.45 | 18.93 | 0.46 | 2.49% | 18.41 | 19.12 | 111581 | 20954.22 | 0.35% |
| 2026-03-05 | 18.66 | 18.47 | -0.08 | -0.43% | 18.44 | 18.85 | 136679 | 25446.98 | 0.43% |
| 2026-03-04 | 19.05 | 18.55 | -0.56 | -2.93% | 18.41 | 19.10 | 146672 | 27341.32 | 0.47% |
| 2026-03-03 | 19.24 | 19.11 | -0.24 | -1.24% | 19.07 | 19.41 | 129792 | 24961.52 | 0.41% |
| 2026-03-02 | 19.18 | 19.35 | 0.02 | 0.10% | 19.05 | 19.46 | 126740 | 24505.27 | 0.40% |
| 2026-02-27 | 19.47 | 19.33 | -0.20 | -1.02% | 19.28 | 19.57 | 110490 | 21413.91 | 0.35% |
| 2026-02-26 | 19.40 | 19.53 | 0.15 | 0.77% | 19.34 | 19.54 | 91905 | 17892.88 | 0.29% |
| 2026-02-25 | 19.42 | 19.38 | -0.07 | -0.36% | 19.31 | 19.55 | 117628 | 22839.36 | 0.37% |
| 2026-02-24 | 19.48 | 19.45 | 0.40 | 2.10% | 19.20 | 19.50 | 113537 | 22001.00 | 0.36% |
| 2026-02-13 | 19.22 | 19.05 | -0.21 | -1.09% | 19.03 | 19.24 | 65990 | 12614.79 | 0.21% |
| 2026-02-12 | 19.40 | 19.26 | -0.05 | -0.26% | 19.19 | 19.48 | 80536 | 15555.51 | 0.26% |
| 2026-02-11 | 19.13 | 19.31 | 0.17 | 0.89% | 19.08 | 19.37 | 90562 | 17435.24 | 0.29% |
| 2026-02-10 | 19.13 | 19.14 | 0.04 | 0.21% | 19.05 | 19.16 | 82659 | 15801.20 | 0.26% |
| 2026-02-09 | 19.20 | 19.10 | 0.07 | 0.37% | 19.02 | 19.20 | 108290 | 20673.70 | 0.34% |
| 2026-02-06 | 19.15 | 19.03 | -0.18 | -0.94% | 18.94 | 19.27 | 124710 | 23813.23 | 0.40% |
| 2026-02-05 | 18.96 | 19.21 | 0.25 | 1.32% | 18.96 | 19.31 | 139392 | 26709.96 | 0.44% |
| 2026-02-04 | 18.71 | 18.96 | 0.20 | 1.07% | 18.54 | 18.98 | 135367 | 25559.54 | 0.43% |
| 2026-02-03 | 18.60 | 18.76 | 0.39 | 2.12% | 18.41 | 18.78 | 155885 | 29027.67 | 0.49% |
| 2026-02-02 | 19.06 | 18.37 | -0.86 | -4.47% | 18.36 | 19.07 | 269035 | 49995.73 | 0.85% |
| 2026-01-30 | 19.05 | 19.23 | 0.18 | 0.94% | 18.81 | 19.23 | 254383 | 48484.69 | 0.81% |
| 2026-01-29 | 19.39 | 19.05 | -0.25 | -1.30% | 18.71 | 19.45 | 366120 | 69631.56 | 1.16% |
| 2026-01-28 | 19.79 | 19.30 | -0.50 | -2.53% | 19.25 | 19.86 | 293863 | 57080.33 | 0.93% |
| 2026-01-27 | 20.18 | 19.80 | -0.40 | -1.98% | 19.75 | 20.28 | 201886 | 40356.31 | 0.64% |
| 2026-01-26 | 20.54 | 20.20 | -0.34 | -1.66% | 20.19 | 20.70 | 190105 | 38738.76 | 0.60% |
| 2026-01-23 | 20.75 | 20.54 | -0.13 | -0.63% | 20.41 | 20.75 | 149273 | 30725.57 | 0.47% |
| 2026-01-22 | 20.65 | 20.67 | 0.02 | 0.10% | 20.56 | 20.88 | 134509 | 27816.65 | 0.43% |
| 2026-01-21 | 20.64 | 20.65 | -0.03 | -0.15% | 20.52 | 20.85 | 160784 | 33205.92 | 0.51% |
| 2026-01-20 | 20.39 | 20.68 | 0.29 | 1.42% | 20.35 | 20.70 | 187353 | 38603.45 | 0.59% |
| 2026-01-19 | 20.25 | 20.39 | 0.08 | 0.39% | 20.21 | 20.45 | 135989 | 27657.09 | 0.43% |
| 2026-01-16 | 20.13 | 20.31 | 0.29 | 1.45% | 20.02 | 20.42 | 167629 | 33923.34 | 0.53% |
| 2026-01-15 | 20.00 | 20.02 | 0.02 | 0.10% | 19.94 | 20.18 | 114413 | 22934.55 | 0.36% |
| 2026-01-14 | 20.15 | 20.00 | -0.11 | -0.55% | 19.89 | 20.26 | 154516 | 31032.07 | 0.49% |
| 2026-01-13 | 20.25 | 20.11 | -0.12 | -0.59% | 20.03 | 20.42 | 127791 | 25802.21 | 0.41% |
| 2026-01-12 | 20.35 | 20.23 | -0.12 | -0.59% | 20.09 | 20.40 | 132471 | 26735.27 | 0.42% |
| 2026-01-09 | 20.43 | 20.35 | -0.07 | -0.34% | 20.29 | 20.56 | 101347 | 20687.27 | 0.32% |
| 2026-01-08 | 20.70 | 20.42 | -0.32 | -1.54% | 20.26 | 20.70 | 132917 | 27109.97 | 0.42% |
| 2026-01-07 | 20.79 | 20.74 | -0.01 | -0.05% | 20.31 | 20.82 | 166648 | 34343.88 | 0.53% |
| 2026-01-06 | 20.16 | 20.75 | 0.59 | 2.93% | 20.11 | 20.78 | 196509 | 40268.89 | 0.62% |
| 2026-01-05 | 20.09 | 20.16 | 0.16 | 0.80% | 19.90 | 20.16 | 146992 | 29494.56 | 0.47% |
| 2025-12-31 | 20.18 | 20.00 | -0.08 | -0.40% | 19.95 | 20.19 | 72748 | 14584.05 | 0.23% |
| 2025-12-30 | 19.76 | 20.08 | 0.22 | 1.11% | 19.58 | 20.12 | 139152 | 27754.63 | 0.44% |
| 2025-12-29 | 19.95 | 19.86 | -0.02 | -0.10% | 19.75 | 20.03 | 82314 | 16353.38 | 0.26% |
| 2025-12-26 | 20.06 | 19.88 | -0.15 | -0.75% | 19.85 | 20.20 | 76372 | 15247.71 | 0.24% |
| 2025-12-25 | 20.06 | 20.03 | -0.05 | -0.25% | 19.97 | 20.13 | 64717 | 12962.85 | 0.21% |
| 2025-12-24 | 20.02 | 20.08 | 0.00 | 0.00% | 19.79 | 20.12 | 98220 | 19602.92 | 0.31% |
| 2025-12-23 | 20.21 | 20.08 | -0.13 | -0.64% | 20.00 | 20.21 | 76664 | 15419.63 | 0.24% |
| 2025-12-22 | 20.05 | 20.21 | 0.27 | 1.35% | 19.96 | 20.28 | 143154 | 28872.26 | 0.45% |
| 2025-12-19 | 19.81 | 19.94 | 0.08 | 0.40% | 19.77 | 20.04 | 82784 | 16514.77 | 0.26% |
| 2025-12-18 | 19.81 | 19.86 | -0.03 | -0.15% | 19.64 | 19.89 | 67506 | 13371.64 | 0.21% |
| 2025-12-17 | 19.61 | 19.89 | 0.26 | 1.32% | 19.60 | 19.94 | 91987 | 18194.85 | 0.29% |
| 2025-12-16 | 19.91 | 19.63 | -0.26 | -1.31% | 19.57 | 19.99 | 87548 | 17261.28 | 0.28% |
| 2025-12-15 | 19.91 | 19.89 | -0.11 | -0.55% | 19.51 | 19.99 | 142298 | 28121.40 | 0.45% |
| 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% |
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。
