| 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 | 1.86 | 1.94 | 0.08 | 4.30% | 1.85 | 1.95 | 234560 | 4473.65 | 1.00% |
| 2026-03-24 | 1.82 | 1.86 | 0.06 | 3.33% | 1.79 | 1.87 | 255702 | 4677.23 | 1.09% |
| 2026-03-23 | 1.94 | 1.80 | -0.15 | -7.69% | 1.77 | 1.95 | 430089 | 8003.80 | 1.83% |
| 2026-03-20 | 1.96 | 1.95 | 0.00 | 0.00% | 1.93 | 1.99 | 268926 | 5262.70 | 1.15% |
| 2026-03-19 | 1.98 | 1.95 | -0.04 | -2.01% | 1.94 | 2.00 | 212936 | 4187.58 | 0.91% |
| 2026-03-18 | 2.04 | 1.99 | -0.04 | -1.97% | 1.97 | 2.04 | 321671 | 6412.99 | 1.37% |
| 2026-03-17 | 1.98 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 433615 | 8780.22 | 1.85% |
| 2026-03-16 | 1.97 | 1.98 | 0.02 | 1.02% | 1.96 | 1.99 | 168582 | 3327.07 | 0.72% |
| 2026-03-13 | 1.94 | 1.96 | 0.02 | 1.03% | 1.94 | 1.99 | 265486 | 5233.49 | 1.13% |
| 2026-03-12 | 1.95 | 1.94 | -0.01 | -0.51% | 1.94 | 1.98 | 237701 | 4660.42 | 1.01% |
| 2026-03-11 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.96 | 132450 | 2578.01 | 0.56% |
| 2026-03-10 | 1.94 | 1.95 | 0.02 | 1.04% | 1.93 | 1.96 | 118643 | 2308.39 | 0.51% |
| 2026-03-09 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.95 | 136074 | 2629.47 | 0.58% |
| 2026-03-06 | 1.91 | 1.95 | 0.03 | 1.56% | 1.90 | 1.96 | 195327 | 3780.12 | 0.83% |
| 2026-03-05 | 1.92 | 1.92 | 0.01 | 0.52% | 1.91 | 1.93 | 122196 | 2347.30 | 0.52% |
| 2026-03-04 | 1.90 | 1.91 | 0.00 | 0.00% | 1.88 | 1.92 | 193126 | 3663.71 | 0.82% |
| 2026-03-03 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 257706 | 4939.98 | 1.10% |
| 2026-03-02 | 1.96 | 1.92 | -0.05 | -2.54% | 1.91 | 1.96 | 306495 | 5922.98 | 1.31% |
| 2026-02-27 | 1.98 | 1.97 | 0.00 | 0.00% | 1.96 | 1.99 | 185655 | 3658.11 | 0.79% |
| 2026-02-26 | 2.03 | 1.97 | -0.07 | -3.43% | 1.97 | 2.07 | 324346 | 6494.76 | 1.38% |
| 2026-02-25 | 1.98 | 2.04 | 0.06 | 3.03% | 1.97 | 2.04 | 311265 | 6302.90 | 1.33% |
| 2026-02-24 | 1.97 | 1.98 | 0.02 | 1.02% | 1.95 | 1.99 | 150608 | 2972.45 | 0.64% |
| 2026-02-13 | 1.96 | 1.96 | -0.01 | -0.51% | 1.94 | 1.99 | 194640 | 3822.96 | 0.83% |
| 2026-02-12 | 2.01 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 171465 | 3390.31 | 0.73% |
| 2026-02-11 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 170993 | 3424.66 | 0.73% |
| 2026-02-10 | 1.98 | 2.01 | 0.03 | 1.52% | 1.96 | 2.02 | 274692 | 5497.87 | 1.17% |
| 2026-02-09 | 1.98 | 1.98 | 0.01 | 0.51% | 1.97 | 2.01 | 262858 | 5218.59 | 1.12% |
| 2026-02-06 | 1.97 | 1.97 | -0.01 | -0.51% | 1.94 | 1.98 | 146787 | 2888.75 | 0.63% |
| 2026-02-05 | 1.94 | 1.98 | 0.04 | 2.06% | 1.94 | 1.99 | 312084 | 6164.29 | 1.33% |
| 2026-02-04 | 1.91 | 1.94 | 0.04 | 2.11% | 1.89 | 1.95 | 232542 | 4491.88 | 0.99% |
| 2026-02-03 | 1.88 | 1.90 | 0.03 | 1.60% | 1.87 | 1.92 | 123623 | 2345.38 | 0.53% |
| 2026-02-02 | 1.92 | 1.87 | -0.05 | -2.60% | 1.87 | 1.93 | 156959 | 2988.83 | 0.67% |
| 2026-01-30 | 1.94 | 1.92 | -0.03 | -1.54% | 1.91 | 1.95 | 186005 | 3588.47 | 0.79% |
| 2026-01-29 | 1.94 | 1.95 | 0.00 | 0.00% | 1.92 | 1.96 | 239818 | 4670.48 | 1.02% |
| 2026-01-28 | 1.92 | 1.95 | 0.03 | 1.56% | 1.92 | 1.96 | 207170 | 4021.29 | 0.88% |
| 2026-01-27 | 1.94 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 153438 | 2950.09 | 0.65% |
| 2026-01-26 | 1.96 | 1.94 | -0.02 | -1.02% | 1.92 | 1.96 | 217090 | 4216.88 | 0.93% |
| 2026-01-23 | 1.95 | 1.96 | 0.01 | 0.51% | 1.94 | 1.96 | 160262 | 3124.10 | 0.68% |
| 2026-01-22 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.95 | 134041 | 2600.36 | 0.57% |
| 2026-01-21 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.96 | 130125 | 2525.45 | 0.55% |
| 2026-01-20 | 1.93 | 1.95 | 0.01 | 0.52% | 1.92 | 1.96 | 174790 | 3402.95 | 0.75% |
| 2026-01-19 | 1.93 | 1.94 | 0.01 | 0.52% | 1.90 | 1.94 | 178276 | 3420.32 | 0.76% |
| 2026-01-16 | 1.97 | 1.93 | -0.03 | -1.53% | 1.93 | 1.97 | 161812 | 3145.98 | 0.69% |
| 2026-01-15 | 1.97 | 1.96 | -0.01 | -0.51% | 1.96 | 1.98 | 179034 | 3519.72 | 0.76% |
| 2026-01-14 | 1.99 | 1.97 | -0.02 | -1.01% | 1.97 | 1.99 | 251620 | 4972.78 | 1.07% |
| 2026-01-13 | 1.98 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 372378 | 7380.71 | 1.59% |
| 2026-01-12 | 1.99 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 407679 | 8072.07 | 1.74% |
| 2026-01-09 | 2.01 | 2.00 | -0.01 | -0.50% | 1.98 | 2.01 | 350865 | 7000.19 | 1.50% |
| 2026-01-08 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.02 | 354639 | 7089.82 | 1.51% |
| 2026-01-07 | 2.00 | 1.99 | -0.01 | -0.50% | 1.98 | 2.01 | 206589 | 4113.55 | 0.88% |
| 2026-01-06 | 1.99 | 2.00 | 0.01 | 0.50% | 1.98 | 2.01 | 237711 | 4750.17 | 1.01% |
| 2026-01-05 | 2.00 | 1.99 | -0.01 | -0.50% | 1.98 | 2.01 | 216857 | 4316.45 | 0.92% |
| 2025-12-31 | 2.00 | 2.00 | 0.01 | 0.50% | 1.98 | 2.01 | 111290 | 2219.69 | 0.47% |
| 2025-12-30 | 1.98 | 1.99 | 0.00 | 0.00% | 1.96 | 2.00 | 126354 | 2505.78 | 0.54% |
| 2025-12-29 | 2.01 | 1.99 | -0.02 | -1.00% | 1.99 | 2.02 | 139246 | 2783.75 | 0.59% |
| 2025-12-26 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 140734 | 2819.45 | 0.60% |
| 2025-12-25 | 2.01 | 2.00 | 0.00 | 0.00% | 2.00 | 2.04 | 118017 | 2372.62 | 0.50% |
| 2025-12-24 | 2.01 | 2.00 | 0.00 | 0.00% | 1.99 | 2.01 | 138115 | 2760.41 | 0.59% |
| 2025-12-23 | 2.05 | 2.00 | -0.04 | -1.96% | 2.00 | 2.05 | 185802 | 3733.04 | 0.79% |
| 2025-12-22 | 2.06 | 2.04 | -0.02 | -0.97% | 2.04 | 2.07 | 214902 | 4398.64 | 0.92% |
| 2025-12-19 | 2.00 | 2.06 | 0.07 | 3.52% | 1.99 | 2.07 | 293445 | 5992.93 | 1.25% |
| 2025-12-18 | 1.98 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 130622 | 2602.67 | 0.56% |
| 2025-12-17 | 2.00 | 1.99 | -0.02 | -1.00% | 1.95 | 2.01 | 263762 | 5198.63 | 1.12% |
| 2025-12-16 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.04 | 226357 | 4544.14 | 0.96% |
| 2025-12-15 | 2.00 | 1.99 | -0.02 | -1.00% | 1.97 | 2.01 | 175466 | 3500.88 | 0.75% |
| 2025-12-12 | 2.05 | 2.01 | -0.04 | -1.95% | 2.01 | 2.06 | 310431 | 6303.95 | 1.32% |
| 2025-12-11 | 2.15 | 2.05 | -0.09 | -4.21% | 2.05 | 2.15 | 668051 | 13895.69 | 2.85% |
| 2025-12-10 | 2.13 | 2.14 | 0.00 | 0.00% | 2.10 | 2.17 | 706160 | 15106.56 | 3.01% |
| 2025-12-09 | 2.22 | 2.14 | -0.09 | -4.04% | 2.11 | 2.24 | 1098639 | 23767.85 | 4.68% |
| 2025-12-08 | 2.20 | 2.23 | 0.12 | 5.69% | 2.20 | 2.32 | 1415212 | 32243.00 | 6.03% |
| 2025-12-05 | 2.07 | 2.11 | 0.02 | 0.96% | 2.05 | 2.11 | 287173 | 5983.67 | 1.22% |
| 2025-12-04 | 2.13 | 2.09 | -0.04 | -1.88% | 2.07 | 2.14 | 238943 | 5004.49 | 1.02% |
| 2025-12-03 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 196293 | 4195.72 | 0.84% |
| 2025-12-02 | 2.15 | 2.15 | 0.00 | 0.00% | 2.11 | 2.17 | 251621 | 5392.50 | 1.07% |
| 2025-12-01 | 2.15 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 222994 | 4786.63 | 0.95% |
| 2025-11-28 | 2.11 | 2.14 | 0.03 | 1.42% | 2.07 | 2.14 | 250514 | 5269.88 | 1.07% |
| 2025-11-27 | 2.10 | 2.11 | 0.00 | 0.00% | 2.09 | 2.14 | 191012 | 4042.66 | 0.81% |
| 2025-11-26 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.16 | 246506 | 5246.22 | 1.05% |
| 2025-11-25 | 2.11 | 2.11 | 0.01 | 0.48% | 2.09 | 2.13 | 201727 | 4253.69 | 0.86% |
| 2025-11-24 | 2.08 | 2.10 | 0.03 | 1.45% | 2.05 | 2.12 | 247762 | 5177.72 | 1.06% |
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。
