| 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 | 5.65 | 5.71 | 0.07 | 1.24% | 5.63 | 5.74 | 494739 | 28168.11 | 0.98% |
| 2026-03-24 | 5.61 | 5.64 | 0.10 | 1.81% | 5.52 | 5.65 | 484154 | 27091.48 | 0.96% |
| 2026-03-23 | 5.76 | 5.54 | -0.32 | -5.46% | 5.47 | 5.78 | 917039 | 51756.59 | 1.83% |
| 2026-03-20 | 6.02 | 5.86 | -0.15 | -2.50% | 5.85 | 6.04 | 731220 | 43371.04 | 1.46% |
| 2026-03-19 | 6.11 | 6.01 | -0.14 | -2.28% | 5.98 | 6.13 | 805793 | 48774.13 | 1.60% |
| 2026-03-18 | 6.15 | 6.15 | 0.01 | 0.16% | 6.10 | 6.17 | 576337 | 35379.66 | 1.15% |
| 2026-03-17 | 6.15 | 6.14 | 0.00 | 0.00% | 6.13 | 6.27 | 924629 | 57331.06 | 1.84% |
| 2026-03-16 | 6.13 | 6.14 | 0.00 | 0.00% | 6.09 | 6.16 | 474282 | 29041.41 | 0.94% |
| 2026-03-13 | 6.19 | 6.14 | -0.08 | -1.29% | 6.14 | 6.23 | 612032 | 37797.99 | 1.22% |
| 2026-03-12 | 6.18 | 6.22 | 0.03 | 0.48% | 6.17 | 6.26 | 731619 | 45437.62 | 1.54% |
| 2026-03-11 | 6.17 | 6.19 | 0.02 | 0.32% | 6.14 | 6.21 | 548823 | 33906.94 | 1.15% |
| 2026-03-10 | 6.17 | 6.17 | 0.03 | 0.49% | 6.14 | 6.22 | 513354 | 31699.24 | 1.08% |
| 2026-03-09 | 6.11 | 6.14 | -0.04 | -0.65% | 6.04 | 6.16 | 623998 | 38041.50 | 1.31% |
| 2026-03-06 | 6.11 | 6.18 | 0.03 | 0.49% | 6.10 | 6.22 | 889440 | 54921.00 | 1.87% |
| 2026-03-05 | 6.13 | 6.15 | 0.09 | 1.49% | 6.08 | 6.16 | 566564 | 34738.17 | 1.19% |
| 2026-03-04 | 6.18 | 6.06 | -0.16 | -2.57% | 6.03 | 6.19 | 869204 | 53081.90 | 1.83% |
| 2026-03-03 | 6.29 | 6.22 | -0.09 | -1.43% | 6.20 | 6.37 | 968942 | 60839.13 | 2.04% |
| 2026-03-02 | 6.36 | 6.31 | -0.09 | -1.41% | 6.26 | 6.38 | 941986 | 59515.97 | 2.01% |
| 2026-02-27 | 6.37 | 6.40 | 0.01 | 0.16% | 6.36 | 6.43 | 547641 | 34970.77 | 1.17% |
| 2026-02-26 | 6.49 | 6.39 | -0.09 | -1.39% | 6.37 | 6.49 | 677507 | 43411.66 | 1.45% |
| 2026-02-25 | 6.40 | 6.48 | 0.08 | 1.25% | 6.40 | 6.55 | 733912 | 47726.15 | 1.57% |
| 2026-02-24 | 6.41 | 6.40 | 0.02 | 0.31% | 6.37 | 6.42 | 410044 | 26236.71 | 0.88% |
| 2026-02-13 | 6.50 | 6.38 | -0.11 | -1.69% | 6.38 | 6.52 | 525053 | 33858.42 | 1.12% |
| 2026-02-12 | 6.55 | 6.49 | -0.06 | -0.92% | 6.48 | 6.56 | 546973 | 35606.75 | 1.17% |
| 2026-02-11 | 6.53 | 6.55 | 0.02 | 0.31% | 6.53 | 6.57 | 414467 | 27135.99 | 0.89% |
| 2026-02-10 | 6.61 | 6.53 | -0.09 | -1.36% | 6.53 | 6.62 | 625298 | 40995.98 | 1.34% |
| 2026-02-09 | 6.64 | 6.62 | 0.01 | 0.15% | 6.60 | 6.68 | 595692 | 39452.96 | 1.27% |
| 2026-02-06 | 6.57 | 6.61 | 0.01 | 0.15% | 6.52 | 6.68 | 630701 | 41747.85 | 1.35% |
| 2026-02-05 | 6.65 | 6.60 | -0.09 | -1.35% | 6.53 | 6.68 | 953582 | 62899.09 | 2.04% |
| 2026-02-04 | 6.64 | 6.69 | 0.01 | 0.15% | 6.58 | 6.73 | 963604 | 64043.02 | 2.06% |
| 2026-02-03 | 6.75 | 6.68 | -0.02 | -0.30% | 6.58 | 6.78 | 955487 | 63537.02 | 2.04% |
| 2026-02-02 | 7.11 | 6.70 | -0.45 | -6.29% | 6.69 | 7.18 | 1602030 | 110466.34 | 3.42% |
| 2026-01-30 | 7.33 | 7.15 | -0.53 | -6.90% | 7.03 | 7.41 | 1932041 | 138760.94 | 4.13% |
| 2026-01-29 | 7.67 | 7.68 | -0.03 | -0.39% | 7.49 | 7.73 | 1353374 | 102692.30 | 2.89% |
| 2026-01-28 | 7.50 | 7.71 | 0.19 | 2.53% | 7.48 | 7.85 | 1576370 | 121768.23 | 3.37% |
| 2026-01-27 | 7.43 | 7.52 | 0.02 | 0.27% | 7.41 | 7.64 | 1201605 | 90391.28 | 2.57% |
| 2026-01-26 | 7.34 | 7.50 | 0.16 | 2.18% | 7.33 | 7.69 | 1595954 | 119718.85 | 3.41% |
| 2026-01-23 | 7.27 | 7.34 | 0.08 | 1.10% | 7.22 | 7.40 | 894721 | 65551.40 | 1.91% |
| 2026-01-22 | 7.25 | 7.26 | 0.01 | 0.14% | 7.19 | 7.28 | 566933 | 41027.27 | 1.21% |
| 2026-01-21 | 7.13 | 7.25 | 0.09 | 1.26% | 7.12 | 7.30 | 810438 | 58603.36 | 1.73% |
| 2026-01-20 | 7.08 | 7.16 | 0.07 | 0.99% | 7.07 | 7.22 | 712937 | 50852.21 | 1.52% |
| 2026-01-19 | 6.98 | 7.09 | 0.09 | 1.29% | 6.95 | 7.09 | 656381 | 46217.81 | 1.40% |
| 2026-01-16 | 7.14 | 7.00 | -0.08 | -1.13% | 6.97 | 7.18 | 835572 | 58789.37 | 1.79% |
| 2026-01-15 | 7.18 | 7.08 | -0.15 | -2.07% | 7.04 | 7.25 | 991761 | 70643.55 | 2.12% |
| 2026-01-14 | 7.24 | 7.23 | -0.07 | -0.96% | 7.18 | 7.52 | 1544271 | 113696.95 | 3.30% |
| 2026-01-13 | 7.31 | 7.30 | -0.01 | -0.14% | 7.21 | 7.49 | 1312229 | 96401.06 | 2.80% |
| 2026-01-12 | 7.22 | 7.31 | 0.05 | 0.69% | 7.18 | 7.36 | 1504864 | 109434.14 | 3.22% |
| 2026-01-09 | 7.10 | 7.26 | 0.15 | 2.11% | 7.07 | 7.49 | 1667425 | 120913.88 | 3.56% |
| 2026-01-08 | 7.50 | 7.11 | -0.42 | -5.58% | 7.07 | 7.53 | 2025962 | 146032.75 | 4.33% |
| 2026-01-07 | 7.52 | 7.53 | -0.07 | -0.92% | 7.44 | 7.75 | 3123011 | 237141.97 | 6.68% |
| 2026-01-06 | 6.89 | 7.60 | 0.69 | 9.99% | 6.88 | 7.60 | 3962360 | 297937.34 | 8.47% |
| 2026-01-05 | 6.78 | 6.91 | 0.13 | 1.92% | 6.75 | 6.92 | 828984 | 56735.29 | 1.77% |
| 2025-12-31 | 6.77 | 6.78 | 0.00 | 0.00% | 6.75 | 6.85 | 497250 | 33798.09 | 1.06% |
| 2025-12-30 | 6.75 | 6.78 | 0.01 | 0.15% | 6.73 | 6.82 | 364767 | 24704.34 | 0.78% |
| 2025-12-29 | 6.77 | 6.77 | 0.00 | 0.00% | 6.72 | 6.82 | 471118 | 31930.24 | 1.01% |
| 2025-12-26 | 6.65 | 6.77 | 0.10 | 1.50% | 6.64 | 6.85 | 792834 | 53620.08 | 1.69% |
| 2025-12-25 | 6.57 | 6.67 | 0.09 | 1.37% | 6.55 | 6.72 | 591527 | 39434.07 | 1.26% |
| 2025-12-24 | 6.51 | 6.58 | 0.05 | 0.77% | 6.50 | 6.59 | 380120 | 24922.07 | 0.81% |
| 2025-12-23 | 6.52 | 6.53 | 0.02 | 0.31% | 6.48 | 6.58 | 409649 | 26753.61 | 0.88% |
| 2025-12-22 | 6.51 | 6.51 | -0.01 | -0.15% | 6.50 | 6.56 | 296373 | 19341.48 | 0.63% |
| 2025-12-19 | 6.48 | 6.52 | 0.04 | 0.62% | 6.45 | 6.57 | 422193 | 27554.20 | 0.90% |
| 2025-12-18 | 6.60 | 6.48 | -0.12 | -1.82% | 6.47 | 6.60 | 520784 | 33900.31 | 1.11% |
| 2025-12-17 | 6.46 | 6.60 | 0.12 | 1.85% | 6.44 | 6.67 | 584222 | 38260.37 | 1.25% |
| 2025-12-16 | 6.53 | 6.48 | -0.04 | -0.61% | 6.45 | 6.55 | 344470 | 22353.16 | 0.74% |
| 2025-12-15 | 6.45 | 6.52 | 0.02 | 0.31% | 6.41 | 6.59 | 471169 | 30709.69 | 1.01% |
| 2025-12-12 | 6.45 | 6.50 | 0.04 | 0.62% | 6.43 | 6.56 | 430051 | 27881.97 | 0.92% |
| 2025-12-11 | 6.59 | 6.46 | -0.14 | -2.12% | 6.45 | 6.59 | 437689 | 28459.79 | 0.94% |
| 2025-12-10 | 6.56 | 6.60 | 0.01 | 0.15% | 6.51 | 6.63 | 447646 | 29371.81 | 0.96% |
| 2025-12-09 | 6.62 | 6.59 | -0.09 | -1.35% | 6.57 | 6.68 | 611508 | 40399.06 | 1.31% |
| 2025-12-08 | 6.59 | 6.68 | 0.20 | 3.09% | 6.55 | 6.80 | 1299536 | 87290.44 | 2.78% |
| 2025-12-05 | 6.33 | 6.48 | 0.15 | 2.37% | 6.31 | 6.53 | 659250 | 42397.25 | 1.41% |
| 2025-12-04 | 6.32 | 6.33 | 0.02 | 0.32% | 6.30 | 6.36 | 257831 | 16317.38 | 0.55% |
| 2025-12-03 | 6.34 | 6.31 | -0.02 | -0.32% | 6.29 | 6.38 | 343756 | 21758.16 | 0.73% |
| 2025-12-02 | 6.40 | 6.33 | -0.07 | -1.09% | 6.31 | 6.40 | 289980 | 18369.78 | 0.62% |
| 2025-12-01 | 6.32 | 6.40 | 0.06 | 0.95% | 6.30 | 6.45 | 410095 | 26210.57 | 0.88% |
| 2025-11-28 | 6.28 | 6.34 | 0.05 | 0.79% | 6.24 | 6.35 | 375818 | 23691.90 | 0.80% |
| 2025-11-27 | 6.27 | 6.29 | 0.02 | 0.32% | 6.27 | 6.38 | 331912 | 20988.31 | 0.71% |
| 2025-11-26 | 6.32 | 6.27 | -0.04 | -0.63% | 6.27 | 6.35 | 372316 | 23458.15 | 0.80% |
| 2025-11-25 | 6.32 | 6.31 | 0.03 | 0.48% | 6.30 | 6.42 | 454636 | 28868.44 | 0.97% |
| 2025-11-24 | 6.33 | 6.28 | 0.00 | 0.00% | 6.25 | 6.36 | 487855 | 30760.40 | 1.04% |
华安证券(600909)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。
