| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.81 | 171408 | 3050.74 | 0.73% |
| 2025-04-02 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.77 | 107108 | 1886.64 | 0.46% |
| 2025-04-01 | 1.76 | 1.76 | 0.01 | 0.57% | 1.75 | 1.79 | 149338 | 2641.35 | 0.64% |
| 2025-03-31 | 1.76 | 1.75 | -0.02 | -1.13% | 1.74 | 1.81 | 148126 | 2618.48 | 0.63% |
| 2025-03-28 | 1.79 | 1.77 | -0.03 | -1.67% | 1.76 | 1.81 | 127810 | 2270.15 | 0.54% |
| 2025-03-27 | 1.82 | 1.80 | -0.02 | -1.10% | 1.78 | 1.83 | 165751 | 2986.48 | 0.71% |
| 2025-03-26 | 1.77 | 1.82 | 0.03 | 1.68% | 1.77 | 1.84 | 195886 | 3566.25 | 0.83% |
| 2025-03-25 | 1.77 | 1.79 | 0.02 | 1.13% | 1.75 | 1.79 | 169162 | 3004.84 | 0.72% |
| 2025-03-24 | 1.84 | 1.77 | -0.07 | -3.80% | 1.75 | 1.84 | 277584 | 4951.36 | 1.18% |
| 2025-03-21 | 1.87 | 1.84 | -0.04 | -2.13% | 1.83 | 1.88 | 215893 | 4000.88 | 0.92% |
| 2025-03-20 | 1.86 | 1.88 | 0.02 | 1.08% | 1.85 | 1.91 | 285364 | 5374.75 | 1.22% |
| 2025-03-19 | 1.87 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 152347 | 2838.00 | 0.65% |
| 2025-03-18 | 1.89 | 1.86 | -0.03 | -1.59% | 1.85 | 1.90 | 176127 | 3279.85 | 0.75% |
| 2025-03-17 | 1.88 | 1.89 | 0.02 | 1.07% | 1.87 | 1.92 | 254156 | 4833.04 | 1.08% |
| 2025-03-14 | 1.82 | 1.87 | 0.05 | 2.75% | 1.81 | 1.87 | 244804 | 4525.39 | 1.04% |
| 2025-03-13 | 1.88 | 1.82 | -0.07 | -3.70% | 1.81 | 1.89 | 257482 | 4740.65 | 1.10% |
| 2025-03-12 | 1.88 | 1.89 | 0.00 | 0.00% | 1.87 | 1.89 | 148293 | 2791.95 | 0.63% |
| 2025-03-11 | 1.88 | 1.89 | -0.01 | -0.53% | 1.86 | 1.89 | 136540 | 2560.46 | 0.58% |
| 2025-03-10 | 1.89 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 137781 | 2608.87 | 0.59% |
| 2025-03-07 | 1.94 | 1.90 | -0.04 | -2.06% | 1.88 | 1.94 | 284823 | 5420.67 | 1.21% |
| 2025-03-06 | 1.92 | 1.94 | 0.02 | 1.04% | 1.92 | 1.95 | 268366 | 5200.36 | 1.14% |
| 2025-03-05 | 1.94 | 1.92 | -0.01 | -0.52% | 1.89 | 1.94 | 223086 | 4250.26 | 0.95% |
| 2025-03-04 | 1.94 | 1.93 | -0.02 | -1.03% | 1.90 | 1.94 | 254016 | 4879.44 | 1.08% |
| 2025-03-03 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.99 | 276393 | 5403.82 | 1.18% |
| 2025-02-28 | 1.97 | 1.94 | -0.03 | -1.52% | 1.93 | 1.98 | 283092 | 5511.30 | 1.21% |
| 2025-02-27 | 2.00 | 1.97 | -0.03 | -1.50% | 1.94 | 2.04 | 371232 | 7349.77 | 1.58% |
| 2025-02-26 | 1.97 | 2.00 | 0.04 | 2.04% | 1.96 | 2.02 | 332554 | 6663.52 | 1.42% |
| 2025-02-25 | 1.98 | 1.96 | -0.02 | -1.01% | 1.93 | 2.01 | 319949 | 6343.53 | 1.36% |
| 2025-02-24 | 1.94 | 1.98 | 0.05 | 2.59% | 1.92 | 1.99 | 423974 | 8360.67 | 1.81% |
| 2025-02-21 | 1.96 | 1.93 | -0.03 | -1.53% | 1.91 | 1.96 | 308326 | 5958.08 | 1.31% |
| 2025-02-20 | 1.96 | 1.96 | 0.01 | 0.51% | 1.93 | 1.98 | 263047 | 5155.41 | 1.12% |
| 2025-02-19 | 1.94 | 1.95 | 0.01 | 0.52% | 1.92 | 1.96 | 247476 | 4808.54 | 1.05% |
| 2025-02-18 | 2.00 | 1.94 | -0.07 | -3.48% | 1.94 | 2.02 | 344184 | 6803.32 | 1.47% |
| 2025-02-17 | 1.97 | 2.01 | 0.04 | 2.03% | 1.96 | 2.05 | 390366 | 7808.51 | 1.66% |
| 2025-02-14 | 2.04 | 1.97 | -0.08 | -3.90% | 1.97 | 2.05 | 390674 | 7789.83 | 1.67% |
| 2025-02-13 | 2.04 | 2.05 | 0.02 | 0.99% | 2.01 | 2.08 | 489080 | 10021.84 | 2.08% |
| 2025-02-12 | 2.02 | 2.03 | 0.02 | 1.00% | 1.99 | 2.04 | 330948 | 6666.52 | 1.41% |
| 2025-02-11 | 2.05 | 2.01 | -0.04 | -1.95% | 2.00 | 2.08 | 323164 | 6525.35 | 1.38% |
| 2025-02-10 | 1.98 | 2.05 | 0.07 | 3.54% | 1.97 | 2.05 | 442491 | 8971.07 | 1.89% |
| 2025-02-07 | 1.91 | 1.98 | 0.06 | 3.13% | 1.90 | 1.99 | 509792 | 10020.75 | 2.17% |
| 2025-02-06 | 1.90 | 1.92 | 0.01 | 0.52% | 1.88 | 1.92 | 237685 | 4526.13 | 1.01% |
| 2025-02-05 | 1.89 | 1.91 | 0.02 | 1.06% | 1.87 | 1.91 | 221090 | 4180.42 | 0.94% |
| 2025-01-27 | 1.93 | 1.89 | -0.03 | -1.56% | 1.88 | 1.94 | 233927 | 4457.39 | 1.00% |
| 2025-01-24 | 1.94 | 1.92 | -0.04 | -2.04% | 1.91 | 1.95 | 283211 | 5454.95 | 1.21% |
| 2025-01-23 | 2.01 | 1.96 | -0.04 | -2.00% | 1.94 | 2.04 | 428069 | 8567.01 | 1.82% |
| 2025-01-22 | 1.97 | 2.00 | 0.01 | 0.50% | 1.90 | 2.06 | 570013 | 11173.03 | 2.43% |
| 2025-01-21 | 1.96 | 1.99 | 0.03 | 1.53% | 1.96 | 2.10 | 650386 | 13141.97 | 2.77% |
| 2025-01-20 | 1.97 | 1.96 | -0.02 | -1.01% | 1.90 | 1.99 | 437805 | 8523.39 | 1.87% |
| 2025-01-17 | 1.95 | 1.98 | -0.01 | -0.50% | 1.92 | 2.02 | 353987 | 7014.34 | 1.51% |
| 2025-01-16 | 2.00 | 1.99 | 0.02 | 1.02% | 1.97 | 2.06 | 389030 | 7831.24 | 1.66% |
| 2025-01-15 | 2.01 | 1.97 | -0.04 | -1.99% | 1.94 | 2.02 | 417560 | 8220.11 | 1.78% |
| 2025-01-14 | 1.94 | 2.01 | 0.06 | 3.08% | 1.94 | 2.02 | 456784 | 9058.03 | 1.95% |
| 2025-01-13 | 1.95 | 1.95 | -0.07 | -3.47% | 1.88 | 1.97 | 441849 | 8562.92 | 1.88% |
| 2025-01-10 | 2.16 | 2.02 | -0.17 | -7.76% | 2.00 | 2.19 | 749493 | 15632.82 | 3.19% |
| 2025-01-09 | 2.17 | 2.19 | 0.00 | 0.00% | 2.16 | 2.24 | 465211 | 10225.58 | 1.98% |
| 2025-01-08 | 2.22 | 2.19 | -0.05 | -2.23% | 2.16 | 2.23 | 516325 | 11294.07 | 2.20% |
| 2025-01-07 | 2.22 | 2.24 | -0.01 | -0.44% | 2.16 | 2.25 | 614923 | 13586.64 | 2.62% |
| 2025-01-06 | 2.31 | 2.25 | -0.16 | -6.64% | 2.18 | 2.34 | 962951 | 21771.70 | 4.10% |
| 2025-01-03 | 2.25 | 2.41 | 0.15 | 6.64% | 2.15 | 2.48 | 1382421 | 32042.56 | 5.89% |
| 2025-01-02 | 2.16 | 2.26 | 0.14 | 6.60% | 2.16 | 2.33 | 1098008 | 25173.67 | 4.68% |
| 2024-12-31 | 2.19 | 2.12 | -0.05 | -2.30% | 2.12 | 2.21 | 346544 | 7459.54 | 1.48% |
| 2024-12-30 | 2.24 | 2.17 | -0.08 | -3.56% | 2.14 | 2.24 | 558490 | 12193.86 | 2.38% |
| 2024-12-27 | 2.23 | 2.25 | -0.02 | -0.88% | 2.22 | 2.31 | 566427 | 12847.92 | 2.41% |
| 2024-12-26 | 2.33 | 2.27 | -0.07 | -2.99% | 2.22 | 2.33 | 828140 | 18797.96 | 3.53% |
| 2024-12-25 | 2.20 | 2.34 | 0.13 | 5.88% | 2.17 | 2.42 | 1301585 | 29992.44 | 5.55% |
| 2024-12-24 | 2.20 | 2.21 | 0.02 | 0.91% | 2.12 | 2.26 | 815144 | 17859.41 | 3.47% |
| 2024-12-23 | 2.34 | 2.19 | -0.15 | -6.41% | 2.16 | 2.34 | 816569 | 18165.61 | 3.48% |
| 2024-12-20 | 2.34 | 2.34 | 0.01 | 0.43% | 2.32 | 2.42 | 743769 | 17526.16 | 3.17% |
| 2024-12-19 | 2.38 | 2.33 | -0.08 | -3.32% | 2.30 | 2.43 | 861684 | 20138.87 | 3.67% |
| 2024-12-18 | 2.48 | 2.41 | -0.09 | -3.60% | 2.38 | 2.53 | 1119451 | 27199.96 | 4.77% |
| 2024-12-17 | 2.65 | 2.50 | -0.21 | -7.75% | 2.45 | 2.67 | 1500861 | 37752.36 | 6.40% |
| 2024-12-16 | 2.64 | 2.71 | -0.04 | -1.45% | 2.64 | 2.90 | 1874902 | 51597.04 | 7.99% |
| 2024-12-13 | 2.79 | 2.75 | -0.12 | -4.18% | 2.65 | 3.15 | 3130444 | 89478.66 | 13.34% |
| 2024-12-12 | 2.60 | 2.87 | 0.26 | 9.96% | 2.50 | 2.87 | 2817956 | 76855.24 | 12.01% |
| 2024-12-11 | 2.13 | 2.61 | 0.24 | 10.13% | 2.13 | 2.61 | 2864706 | 68362.16 | 12.21% |
| 2024-12-10 | 2.37 | 2.37 | 0.22 | 10.23% | 2.30 | 2.37 | 2278032 | 53888.34 | 9.71% |
| 2024-12-09 | 2.43 | 2.15 | -0.23 | -9.66% | 2.14 | 2.43 | 1800289 | 40054.03 | 7.67% |
| 2024-12-06 | 2.27 | 2.38 | 0.22 | 10.19% | 2.19 | 2.38 | 1292805 | 29909.03 | 5.51% |
| 2024-12-05 | 1.94 | 2.16 | 0.20 | 10.20% | 1.93 | 2.16 | 1120810 | 23431.46 | 4.78% |
| 2024-12-04 | 1.97 | 1.96 | -0.03 | -1.51% | 1.94 | 2.05 | 465380 | 9279.70 | 1.98% |
华远地产(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。
