| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.22 | 2.15 | -0.06 | -2.71% | 2.13 | 2.23 | 331624 | 7183.35 | 1.41% |
| 2025-10-23 | 2.22 | 2.21 | -0.02 | -0.90% | 2.17 | 2.25 | 341034 | 7506.76 | 1.45% |
| 2025-10-22 | 2.15 | 2.23 | 0.07 | 3.24% | 2.15 | 2.25 | 457318 | 10164.25 | 1.95% |
| 2025-10-21 | 2.08 | 2.16 | 0.08 | 3.85% | 2.06 | 2.16 | 438360 | 9329.70 | 1.87% |
| 2025-10-20 | 2.08 | 2.08 | 0.02 | 0.97% | 2.06 | 2.10 | 173242 | 3593.79 | 0.74% |
| 2025-10-17 | 2.09 | 2.06 | -0.02 | -0.96% | 2.06 | 2.12 | 208670 | 4361.93 | 0.89% |
| 2025-10-16 | 2.10 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 191427 | 4004.73 | 0.82% |
| 2025-10-15 | 2.11 | 2.11 | 0.01 | 0.48% | 2.09 | 2.14 | 198991 | 4208.06 | 0.85% |
| 2025-10-14 | 2.09 | 2.10 | 0.01 | 0.48% | 2.09 | 2.15 | 335105 | 7096.06 | 1.43% |
| 2025-10-13 | 2.08 | 2.09 | -0.02 | -0.95% | 2.02 | 2.09 | 205155 | 4238.38 | 0.87% |
| 2025-10-10 | 2.08 | 2.11 | 0.02 | 0.96% | 2.07 | 2.15 | 268391 | 5682.34 | 1.14% |
| 2025-10-09 | 2.09 | 2.09 | 0.00 | 0.00% | 2.04 | 2.10 | 267580 | 5527.63 | 1.14% |
| 2025-09-30 | 2.09 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 209084 | 4358.44 | 0.89% |
| 2025-09-29 | 2.07 | 2.08 | 0.01 | 0.48% | 2.01 | 2.09 | 248830 | 5119.46 | 1.06% |
| 2025-09-26 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.12 | 293448 | 6132.54 | 1.25% |
| 2025-09-25 | 2.13 | 2.09 | -0.04 | -1.88% | 2.08 | 2.14 | 262218 | 5504.07 | 1.12% |
| 2025-09-24 | 2.08 | 2.13 | 0.06 | 2.90% | 2.08 | 2.17 | 334853 | 7129.29 | 1.43% |
| 2025-09-23 | 2.19 | 2.07 | -0.13 | -5.91% | 2.05 | 2.21 | 562753 | 11760.52 | 2.40% |
| 2025-09-22 | 2.24 | 2.20 | -0.04 | -1.79% | 2.16 | 2.25 | 309080 | 6764.79 | 1.32% |
| 2025-09-19 | 2.35 | 2.24 | -0.08 | -3.45% | 2.20 | 2.37 | 492413 | 11085.74 | 2.10% |
| 2025-09-18 | 2.36 | 2.32 | -0.04 | -1.69% | 2.30 | 2.46 | 640730 | 15269.20 | 2.73% |
| 2025-09-17 | 2.37 | 2.36 | 0.00 | 0.00% | 2.29 | 2.39 | 576633 | 13543.87 | 2.46% |
| 2025-09-16 | 2.28 | 2.36 | 0.07 | 3.06% | 2.27 | 2.38 | 715084 | 16704.05 | 3.05% |
| 2025-09-15 | 2.21 | 2.29 | 0.09 | 4.09% | 2.20 | 2.32 | 754131 | 17012.43 | 3.21% |
| 2025-09-12 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.22 | 565860 | 12447.57 | 2.41% |
| 2025-09-11 | 2.16 | 2.16 | -0.01 | -0.46% | 2.13 | 2.17 | 206334 | 4430.70 | 0.88% |
| 2025-09-10 | 2.15 | 2.17 | 0.02 | 0.93% | 2.13 | 2.17 | 268658 | 5774.57 | 1.15% |
| 2025-09-09 | 2.11 | 2.15 | 0.04 | 1.90% | 2.10 | 2.16 | 319281 | 6834.47 | 1.36% |
| 2025-09-08 | 2.11 | 2.11 | 0.01 | 0.48% | 2.10 | 2.14 | 202082 | 4277.58 | 0.86% |
| 2025-09-05 | 2.09 | 2.10 | 0.01 | 0.48% | 2.06 | 2.11 | 176153 | 3674.88 | 0.75% |
| 2025-09-04 | 2.12 | 2.09 | -0.03 | -1.42% | 2.07 | 2.13 | 268281 | 5655.67 | 1.14% |
| 2025-09-03 | 2.12 | 2.12 | -0.01 | -0.47% | 2.09 | 2.16 | 321178 | 6830.37 | 1.37% |
| 2025-09-02 | 2.11 | 2.13 | 0.01 | 0.47% | 2.09 | 2.15 | 301006 | 6386.09 | 1.28% |
| 2025-09-01 | 2.14 | 2.12 | 0.00 | 0.00% | 2.09 | 2.14 | 216185 | 4577.23 | 0.92% |
| 2025-08-29 | 2.14 | 2.12 | -0.03 | -1.40% | 2.11 | 2.16 | 237202 | 5047.12 | 1.01% |
| 2025-08-28 | 2.13 | 2.15 | 0.02 | 0.94% | 2.11 | 2.17 | 347140 | 7443.19 | 1.48% |
| 2025-08-27 | 2.18 | 2.13 | -0.06 | -2.74% | 2.13 | 2.20 | 443266 | 9603.44 | 1.89% |
| 2025-08-26 | 2.19 | 2.19 | -0.02 | -0.90% | 2.16 | 2.21 | 522132 | 11400.09 | 2.23% |
| 2025-08-25 | 2.25 | 2.21 | -0.06 | -2.64% | 2.16 | 2.26 | 1067491 | 23552.03 | 4.55% |
| 2025-08-22 | 2.11 | 2.27 | 0.17 | 8.10% | 2.10 | 2.31 | 1452721 | 32873.28 | 6.19% |
| 2025-08-21 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.12 | 264865 | 5557.23 | 1.13% |
| 2025-08-20 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.11 | 201333 | 4198.78 | 0.86% |
| 2025-08-19 | 2.08 | 2.10 | 0.03 | 1.45% | 2.06 | 2.11 | 244584 | 5117.15 | 1.04% |
| 2025-08-18 | 2.10 | 2.07 | -0.03 | -1.43% | 2.06 | 2.11 | 301842 | 6284.83 | 1.29% |
| 2025-08-15 | 2.08 | 2.10 | 0.02 | 0.96% | 2.08 | 2.13 | 197771 | 4155.77 | 0.84% |
| 2025-08-14 | 2.15 | 2.08 | -0.07 | -3.26% | 2.07 | 2.16 | 328569 | 6931.09 | 1.40% |
| 2025-08-13 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.19 | 252735 | 5463.64 | 1.08% |
| 2025-08-12 | 2.17 | 2.17 | 0.00 | 0.00% | 2.14 | 2.19 | 181994 | 3939.04 | 0.78% |
| 2025-08-11 | 2.14 | 2.17 | 0.04 | 1.88% | 2.14 | 2.18 | 237278 | 5131.06 | 1.01% |
| 2025-08-08 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.14 | 177119 | 3755.69 | 0.75% |
| 2025-08-07 | 2.13 | 2.12 | -0.01 | -0.47% | 2.12 | 2.15 | 142824 | 3039.33 | 0.61% |
| 2025-08-06 | 2.14 | 2.13 | -0.01 | -0.47% | 2.10 | 2.15 | 162248 | 3449.37 | 0.69% |
| 2025-08-05 | 2.14 | 2.14 | 0.00 | 0.00% | 2.13 | 2.17 | 221485 | 4760.97 | 0.94% |
| 2025-08-04 | 2.13 | 2.14 | 0.01 | 0.47% | 2.11 | 2.15 | 118113 | 2515.73 | 0.50% |
| 2025-08-01 | 2.11 | 2.13 | 0.02 | 0.95% | 2.10 | 2.14 | 169227 | 3586.25 | 0.72% |
| 2025-07-31 | 2.17 | 2.11 | -0.06 | -2.76% | 2.10 | 2.17 | 229108 | 4878.31 | 0.98% |
| 2025-07-30 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 220190 | 4805.60 | 0.94% |
| 2025-07-29 | 2.22 | 2.20 | -0.01 | -0.45% | 2.17 | 2.23 | 198768 | 4347.29 | 0.85% |
| 2025-07-28 | 2.23 | 2.21 | -0.03 | -1.34% | 2.20 | 2.24 | 201089 | 4457.25 | 0.86% |
| 2025-07-25 | 2.26 | 2.24 | -0.02 | -0.88% | 2.22 | 2.26 | 200989 | 4491.59 | 0.86% |
| 2025-07-24 | 2.24 | 2.26 | 0.01 | 0.44% | 2.21 | 2.28 | 293755 | 6613.51 | 1.25% |
| 2025-07-23 | 2.25 | 2.25 | -0.01 | -0.44% | 2.24 | 2.29 | 231330 | 5231.35 | 0.99% |
| 2025-07-22 | 2.25 | 2.26 | 0.03 | 1.35% | 2.21 | 2.27 | 254135 | 5700.89 | 1.08% |
| 2025-07-21 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.24 | 262995 | 5850.11 | 1.12% |
| 2025-07-18 | 2.19 | 2.19 | 0.01 | 0.46% | 2.17 | 2.23 | 201900 | 4430.47 | 0.86% |
| 2025-07-17 | 2.22 | 2.18 | -0.04 | -1.80% | 2.17 | 2.23 | 238837 | 5221.01 | 1.02% |
| 2025-07-16 | 2.21 | 2.22 | 0.01 | 0.45% | 2.19 | 2.24 | 167871 | 3719.08 | 0.72% |
| 2025-07-15 | 2.25 | 2.21 | -0.04 | -1.78% | 2.17 | 2.26 | 334749 | 7366.88 | 1.43% |
| 2025-07-14 | 2.31 | 2.25 | -0.07 | -3.02% | 2.24 | 2.31 | 278007 | 6281.65 | 1.18% |
| 2025-07-11 | 2.35 | 2.32 | -0.01 | -0.43% | 2.30 | 2.39 | 462816 | 10800.20 | 1.97% |
| 2025-07-10 | 2.24 | 2.33 | 0.09 | 4.02% | 2.23 | 2.34 | 600136 | 13803.59 | 2.56% |
| 2025-07-09 | 2.23 | 2.24 | 0.02 | 0.90% | 2.22 | 2.26 | 260705 | 5830.42 | 1.11% |
| 2025-07-08 | 2.28 | 2.22 | -0.04 | -1.77% | 2.20 | 2.29 | 383145 | 8537.74 | 1.63% |
| 2025-07-07 | 2.24 | 2.26 | 0.03 | 1.35% | 2.23 | 2.30 | 379591 | 8594.01 | 1.62% |
| 2025-07-04 | 2.23 | 2.23 | -0.01 | -0.45% | 2.22 | 2.32 | 418159 | 9476.43 | 1.78% |
| 2025-07-03 | 2.22 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 273818 | 6137.46 | 1.17% |
| 2025-07-02 | 2.23 | 2.23 | -0.01 | -0.45% | 2.21 | 2.26 | 340157 | 7575.05 | 1.45% |
| 2025-07-01 | 2.26 | 2.24 | -0.03 | -1.32% | 2.22 | 2.29 | 392733 | 8819.21 | 1.67% |
| 2025-06-30 | 2.33 | 2.27 | -0.04 | -1.73% | 2.20 | 2.33 | 757517 | 17012.00 | 3.23% |
| 2025-06-27 | 2.11 | 2.31 | 0.21 | 10.00% | 2.10 | 2.31 | 552418 | 12443.84 | 2.35% |
华远控股(600743)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。
