| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 2.10 | 2.10 | -0.01 | -0.47% | 2.09 | 2.14 | 199377 | 4206.91 | 0.85% |
| 2025-06-25 | 2.13 | 2.11 | -0.01 | -0.47% | 2.09 | 2.13 | 211163 | 4455.28 | 0.90% |
| 2025-06-24 | 2.06 | 2.12 | 0.06 | 2.91% | 2.05 | 2.12 | 259015 | 5426.12 | 1.10% |
| 2025-06-23 | 2.02 | 2.06 | 0.03 | 1.48% | 1.99 | 2.06 | 152313 | 3099.17 | 0.65% |
| 2025-06-20 | 2.05 | 2.03 | -0.01 | -0.49% | 2.03 | 2.07 | 186206 | 3809.69 | 0.79% |
| 2025-06-19 | 2.09 | 2.04 | -0.05 | -2.39% | 2.02 | 2.09 | 203026 | 4161.48 | 0.87% |
| 2025-06-18 | 2.13 | 2.09 | -0.04 | -1.88% | 2.07 | 2.13 | 197577 | 4134.11 | 0.84% |
| 2025-06-17 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.16 | 312926 | 6674.42 | 1.33% |
| 2025-06-16 | 2.21 | 2.15 | -0.02 | -0.92% | 2.14 | 2.22 | 362546 | 7844.79 | 1.55% |
| 2025-06-13 | 2.19 | 2.17 | -0.05 | -2.25% | 2.16 | 2.34 | 656556 | 14767.19 | 2.80% |
| 2025-06-12 | 2.17 | 2.22 | 0.05 | 2.30% | 2.12 | 2.22 | 425134 | 9205.67 | 1.81% |
| 2025-06-11 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 244608 | 5331.21 | 1.04% |
| 2025-06-10 | 2.20 | 2.18 | -0.01 | -0.46% | 2.16 | 2.24 | 412970 | 9061.08 | 1.76% |
| 2025-06-09 | 2.22 | 2.19 | -0.02 | -0.90% | 2.18 | 2.24 | 386035 | 8461.06 | 1.65% |
| 2025-06-06 | 2.20 | 2.21 | -0.01 | -0.45% | 2.17 | 2.24 | 432861 | 9539.54 | 1.85% |
| 2025-06-05 | 2.27 | 2.22 | -0.05 | -2.20% | 2.18 | 2.30 | 535933 | 11868.38 | 2.28% |
| 2025-06-04 | 2.22 | 2.27 | 0.08 | 3.65% | 2.18 | 2.34 | 1022040 | 22988.43 | 4.36% |
| 2025-06-03 | 2.16 | 2.19 | 0.03 | 1.39% | 2.13 | 2.32 | 1227540 | 27254.78 | 5.23% |
| 2025-05-30 | 2.05 | 2.16 | 0.20 | 10.20% | 2.03 | 2.16 | 950097 | 20315.45 | 4.05% |
| 2025-05-29 | 1.91 | 1.96 | 0.06 | 3.16% | 1.88 | 1.98 | 426730 | 8338.36 | 1.82% |
| 2025-05-28 | 1.93 | 1.90 | -0.02 | -1.04% | 1.88 | 1.94 | 191961 | 3648.16 | 0.82% |
| 2025-05-27 | 1.90 | 1.92 | 0.03 | 1.59% | 1.88 | 1.94 | 253235 | 4844.08 | 1.08% |
| 2025-05-26 | 1.90 | 1.89 | 0.02 | 1.07% | 1.87 | 1.91 | 216980 | 4100.08 | 0.92% |
| 2025-05-23 | 1.96 | 1.87 | -0.08 | -4.10% | 1.87 | 1.96 | 357255 | 6819.04 | 1.52% |
| 2025-05-22 | 1.98 | 1.95 | -0.04 | -2.01% | 1.95 | 2.01 | 321601 | 6358.68 | 1.37% |
| 2025-05-21 | 2.02 | 1.99 | -0.03 | -1.49% | 1.97 | 2.05 | 558202 | 11203.73 | 2.38% |
| 2025-05-20 | 2.05 | 2.02 | 0.03 | 1.51% | 2.01 | 2.10 | 1093411 | 22438.45 | 4.66% |
| 2025-05-19 | 1.82 | 1.99 | 0.18 | 9.94% | 1.82 | 1.99 | 533813 | 10430.94 | 2.28% |
| 2025-05-16 | 1.83 | 1.81 | -0.02 | -1.09% | 1.80 | 1.84 | 148633 | 2696.27 | 0.63% |
| 2025-05-15 | 1.84 | 1.83 | -0.02 | -1.08% | 1.82 | 1.85 | 158278 | 2899.91 | 0.67% |
| 2025-05-14 | 1.82 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 183800 | 3371.48 | 0.78% |
| 2025-05-13 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.87 | 184551 | 3395.85 | 0.79% |
| 2025-05-12 | 1.84 | 1.85 | 0.01 | 0.54% | 1.81 | 1.86 | 166466 | 3052.08 | 0.71% |
| 2025-05-09 | 1.89 | 1.84 | -0.05 | -2.65% | 1.83 | 1.89 | 170772 | 3160.34 | 0.73% |
| 2025-05-08 | 1.89 | 1.89 | -0.01 | -0.53% | 1.87 | 1.92 | 266634 | 5058.68 | 1.14% |
| 2025-05-07 | 1.93 | 1.90 | 0.02 | 1.06% | 1.88 | 1.96 | 336658 | 6447.94 | 1.43% |
| 2025-05-06 | 1.93 | 1.88 | 0.02 | 1.08% | 1.85 | 1.93 | 619053 | 11691.89 | 2.64% |
| 2025-04-30 | 1.73 | 1.86 | 0.17 | 10.06% | 1.73 | 1.86 | 552390 | 10147.41 | 2.35% |
| 2025-04-29 | 1.69 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 197551 | 3340.56 | 0.84% |
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。
