| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.58 | 6.28 | -0.36 | -5.42% | 6.27 | 6.63 | 966230 | 62214.80 | 2.07% |
| 2025-11-20 | 6.90 | 6.64 | -0.11 | -1.63% | 6.63 | 6.93 | 934003 | 63098.57 | 2.00% |
| 2025-11-19 | 6.75 | 6.75 | -0.02 | -0.30% | 6.69 | 6.88 | 769038 | 52123.00 | 1.64% |
| 2025-11-18 | 6.61 | 6.77 | 0.14 | 2.11% | 6.60 | 6.82 | 1100692 | 74182.99 | 2.35% |
| 2025-11-17 | 6.70 | 6.63 | -0.09 | -1.34% | 6.59 | 6.70 | 515232 | 34148.00 | 1.10% |
| 2025-11-14 | 6.75 | 6.72 | -0.10 | -1.47% | 6.72 | 6.79 | 547402 | 36998.40 | 1.17% |
| 2025-11-13 | 6.67 | 6.82 | 0.13 | 1.94% | 6.65 | 6.83 | 914471 | 61736.71 | 1.95% |
| 2025-11-12 | 6.67 | 6.69 | -0.02 | -0.30% | 6.60 | 6.74 | 663213 | 44218.13 | 1.42% |
| 2025-11-11 | 6.67 | 6.71 | 0.03 | 0.45% | 6.66 | 6.88 | 1059900 | 71532.30 | 2.27% |
| 2025-11-10 | 6.52 | 6.68 | 0.14 | 2.14% | 6.50 | 6.76 | 874518 | 58006.76 | 1.87% |
| 2025-11-07 | 6.57 | 6.54 | -0.08 | -1.21% | 6.52 | 6.59 | 631191 | 41324.29 | 1.35% |
| 2025-11-06 | 6.51 | 6.62 | 0.11 | 1.69% | 6.51 | 6.69 | 1232736 | 81486.26 | 2.63% |
| 2025-11-05 | 6.50 | 6.55 | 0.01 | 0.15% | 6.48 | 6.57 | 846762 | 55367.36 | 1.81% |
| 2025-11-04 | 6.53 | 6.54 | -0.02 | -0.30% | 6.49 | 6.56 | 945056 | 61633.66 | 2.02% |
| 2025-11-03 | 6.60 | 6.56 | -0.07 | -1.06% | 6.48 | 6.61 | 1116461 | 72918.24 | 2.39% |
| 2025-10-31 | 6.74 | 6.63 | -0.06 | -0.90% | 6.60 | 6.79 | 1274940 | 84880.52 | 2.73% |
| 2025-10-30 | 6.80 | 6.69 | -0.20 | -2.90% | 6.69 | 6.88 | 2561611 | 173683.94 | 5.48% |
| 2025-10-29 | 6.56 | 6.89 | 0.52 | 8.16% | 6.55 | 7.01 | 4198574 | 287896.22 | 8.97% |
| 2025-10-28 | 6.45 | 6.37 | -0.10 | -1.55% | 6.36 | 6.46 | 477000 | 30513.79 | 1.02% |
| 2025-10-27 | 6.46 | 6.47 | 0.07 | 1.09% | 6.40 | 6.48 | 541721 | 34935.44 | 1.16% |
| 2025-10-24 | 6.38 | 6.40 | 0.02 | 0.31% | 6.33 | 6.42 | 342006 | 21780.52 | 0.73% |
| 2025-10-23 | 6.31 | 6.38 | 0.06 | 0.95% | 6.25 | 6.38 | 340238 | 21461.52 | 0.73% |
| 2025-10-22 | 6.37 | 6.32 | -0.08 | -1.25% | 6.30 | 6.39 | 331722 | 20999.88 | 0.71% |
| 2025-10-21 | 6.33 | 6.40 | 0.07 | 1.11% | 6.33 | 6.45 | 517938 | 33145.25 | 1.11% |
| 2025-10-20 | 6.36 | 6.33 | 0.02 | 0.32% | 6.30 | 6.38 | 355828 | 22550.37 | 0.76% |
| 2025-10-17 | 6.43 | 6.31 | -0.13 | -2.02% | 6.29 | 6.49 | 558462 | 35573.80 | 1.19% |
| 2025-10-16 | 6.43 | 6.44 | -0.01 | -0.16% | 6.40 | 6.47 | 389076 | 25036.54 | 0.83% |
| 2025-10-15 | 6.43 | 6.45 | 0.03 | 0.47% | 6.36 | 6.48 | 498704 | 32026.35 | 1.07% |
| 2025-10-14 | 6.39 | 6.42 | 0.03 | 0.47% | 6.37 | 6.55 | 662796 | 42857.62 | 1.42% |
| 2025-10-13 | 6.29 | 6.39 | -0.02 | -0.31% | 6.26 | 6.40 | 475456 | 30075.88 | 1.02% |
| 2025-10-10 | 6.36 | 6.41 | 0.02 | 0.31% | 6.34 | 6.48 | 539848 | 34688.34 | 1.15% |
| 2025-10-09 | 6.31 | 6.39 | 0.07 | 1.11% | 6.25 | 6.39 | 470642 | 29806.17 | 1.01% |
| 2025-09-30 | 6.34 | 6.32 | -0.02 | -0.32% | 6.26 | 6.36 | 525122 | 33121.27 | 1.12% |
| 2025-09-29 | 6.12 | 6.34 | 0.21 | 3.43% | 6.10 | 6.44 | 852541 | 53700.73 | 1.82% |
| 2025-09-26 | 6.11 | 6.13 | -0.01 | -0.16% | 6.10 | 6.20 | 272797 | 16794.71 | 0.58% |
| 2025-09-25 | 6.13 | 6.14 | -0.01 | -0.16% | 6.12 | 6.17 | 289710 | 17800.56 | 0.62% |
| 2025-09-24 | 6.07 | 6.15 | 0.05 | 0.82% | 6.06 | 6.18 | 344975 | 21093.25 | 0.74% |
| 2025-09-23 | 6.17 | 6.10 | -0.08 | -1.29% | 5.99 | 6.17 | 456101 | 27633.99 | 0.97% |
| 2025-09-22 | 6.21 | 6.18 | -0.01 | -0.16% | 6.12 | 6.22 | 382135 | 23538.10 | 0.82% |
| 2025-09-19 | 6.26 | 6.19 | -0.06 | -0.96% | 6.18 | 6.27 | 356928 | 22179.51 | 0.76% |
| 2025-09-18 | 6.42 | 6.25 | -0.20 | -3.10% | 6.21 | 6.42 | 683784 | 43302.47 | 1.46% |
| 2025-09-17 | 6.33 | 6.45 | 0.11 | 1.74% | 6.30 | 6.47 | 614638 | 39358.21 | 1.31% |
| 2025-09-16 | 6.29 | 6.34 | 0.05 | 0.79% | 6.25 | 6.35 | 320903 | 20226.33 | 0.69% |
| 2025-09-15 | 6.34 | 6.29 | -0.04 | -0.63% | 6.29 | 6.36 | 310801 | 19642.80 | 0.66% |
| 2025-09-12 | 6.40 | 6.33 | -0.08 | -1.25% | 6.32 | 6.42 | 404988 | 25793.02 | 0.87% |
| 2025-09-11 | 6.21 | 6.41 | 0.19 | 3.05% | 6.18 | 6.43 | 637231 | 40347.89 | 1.36% |
| 2025-09-10 | 6.23 | 6.22 | -0.02 | -0.32% | 6.19 | 6.27 | 322382 | 20091.16 | 0.69% |
| 2025-09-09 | 6.24 | 6.24 | -0.03 | -0.48% | 6.22 | 6.31 | 390436 | 24450.18 | 0.83% |
| 2025-09-08 | 6.26 | 6.27 | 0.01 | 0.16% | 6.21 | 6.31 | 409944 | 25685.91 | 0.88% |
| 2025-09-05 | 6.24 | 6.26 | 0.04 | 0.64% | 6.13 | 6.27 | 517873 | 32131.87 | 1.11% |
| 2025-09-04 | 6.19 | 6.22 | 0.03 | 0.48% | 6.14 | 6.27 | 581603 | 36086.57 | 1.24% |
| 2025-09-03 | 6.38 | 6.19 | -0.15 | -2.37% | 6.15 | 6.40 | 565050 | 35398.23 | 1.21% |
| 2025-09-02 | 6.41 | 6.34 | -0.09 | -1.40% | 6.29 | 6.43 | 682268 | 43314.55 | 1.46% |
| 2025-09-01 | 6.50 | 6.43 | -0.07 | -1.08% | 6.38 | 6.53 | 670944 | 43153.64 | 1.43% |
| 2025-08-29 | 6.57 | 6.50 | -0.07 | -1.07% | 6.47 | 6.60 | 765813 | 50017.68 | 1.64% |
| 2025-08-28 | 6.52 | 6.57 | 0.06 | 0.92% | 6.38 | 6.58 | 830222 | 53865.94 | 1.77% |
| 2025-08-27 | 6.64 | 6.51 | -0.13 | -1.96% | 6.51 | 6.75 | 945087 | 62717.15 | 2.02% |
| 2025-08-26 | 6.65 | 6.64 | -0.04 | -0.60% | 6.63 | 6.70 | 571321 | 38038.13 | 1.22% |
| 2025-08-25 | 6.72 | 6.68 | 0.06 | 0.91% | 6.61 | 6.80 | 1067584 | 71302.71 | 2.28% |
| 2025-08-22 | 6.41 | 6.62 | 0.18 | 2.80% | 6.40 | 6.62 | 1034718 | 67707.09 | 2.21% |
| 2025-08-21 | 6.53 | 6.44 | -0.06 | -0.92% | 6.41 | 6.56 | 545646 | 35347.29 | 1.17% |
| 2025-08-20 | 6.40 | 6.50 | 0.08 | 1.25% | 6.33 | 6.51 | 655088 | 42036.54 | 1.40% |
| 2025-08-19 | 6.47 | 6.42 | -0.07 | -1.08% | 6.39 | 6.51 | 578940 | 37294.67 | 1.24% |
| 2025-08-18 | 6.49 | 6.49 | 0.06 | 0.93% | 6.40 | 6.57 | 1139771 | 73952.94 | 2.44% |
| 2025-08-15 | 6.22 | 6.43 | 0.19 | 3.04% | 6.21 | 6.49 | 1258226 | 80536.09 | 2.69% |
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。
