| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 5.35 | 5.38 | -0.01 | -0.19% | 5.31 | 5.40 | 377010 | 20168.48 | 0.81% |
| 2025-04-14 | 5.35 | 5.39 | 0.11 | 2.08% | 5.31 | 5.50 | 522197 | 28208.57 | 1.12% |
| 2025-04-11 | 5.28 | 5.28 | -0.07 | -1.31% | 5.26 | 5.34 | 460251 | 24362.86 | 0.98% |
| 2025-04-10 | 5.38 | 5.35 | 0.22 | 4.29% | 5.32 | 5.53 | 832771 | 45088.16 | 1.78% |
| 2025-04-09 | 5.02 | 5.13 | 0.06 | 1.18% | 4.90 | 5.19 | 563480 | 28564.17 | 1.20% |
| 2025-04-08 | 5.05 | 5.07 | 0.00 | 0.00% | 5.00 | 5.12 | 566595 | 28612.24 | 1.21% |
| 2025-04-07 | 5.41 | 5.07 | -0.56 | -9.95% | 5.07 | 5.41 | 598372 | 31023.29 | 1.28% |
| 2025-04-03 | 5.56 | 5.63 | 0.02 | 0.36% | 5.56 | 5.67 | 233763 | 13167.87 | 0.50% |
| 2025-04-02 | 5.58 | 5.61 | 0.02 | 0.36% | 5.57 | 5.64 | 159608 | 8961.66 | 0.34% |
| 2025-04-01 | 5.59 | 5.59 | 0.02 | 0.36% | 5.56 | 5.63 | 242925 | 13595.70 | 0.52% |
| 2025-03-31 | 5.68 | 5.57 | -0.13 | -2.28% | 5.53 | 5.71 | 371583 | 20805.29 | 0.79% |
| 2025-03-28 | 5.76 | 5.70 | -0.05 | -0.87% | 5.66 | 5.76 | 329227 | 18765.72 | 0.70% |
| 2025-03-27 | 5.72 | 5.75 | 0.03 | 0.52% | 5.66 | 5.77 | 271468 | 15574.91 | 0.58% |
| 2025-03-26 | 5.70 | 5.72 | 0.00 | 0.00% | 5.70 | 5.74 | 204908 | 11718.45 | 0.44% |
| 2025-03-25 | 5.69 | 5.72 | 0.04 | 0.70% | 5.65 | 5.73 | 226167 | 12884.98 | 0.48% |
| 2025-03-24 | 5.68 | 5.68 | 0.01 | 0.18% | 5.61 | 5.70 | 264252 | 14962.58 | 0.56% |
| 2025-03-21 | 5.77 | 5.67 | -0.12 | -2.07% | 5.66 | 5.81 | 318148 | 18226.07 | 0.68% |
| 2025-03-20 | 5.83 | 5.79 | -0.05 | -0.86% | 5.77 | 5.84 | 264614 | 15368.93 | 0.57% |
| 2025-03-19 | 5.82 | 5.84 | 0.01 | 0.17% | 5.79 | 5.87 | 245116 | 14281.57 | 0.52% |
| 2025-03-18 | 5.85 | 5.83 | 0.02 | 0.34% | 5.80 | 5.87 | 227820 | 13267.00 | 0.49% |
| 2025-03-17 | 5.86 | 5.81 | -0.04 | -0.68% | 5.80 | 5.87 | 407716 | 23750.62 | 0.87% |
| 2025-03-14 | 5.65 | 5.85 | 0.21 | 3.72% | 5.63 | 5.90 | 916212 | 53088.43 | 1.96% |
| 2025-03-13 | 5.66 | 5.64 | -0.03 | -0.53% | 5.59 | 5.72 | 289463 | 16323.94 | 0.62% |
| 2025-03-12 | 5.66 | 5.67 | 0.03 | 0.53% | 5.64 | 5.74 | 364284 | 20700.95 | 0.78% |
| 2025-03-11 | 5.59 | 5.64 | 0.01 | 0.18% | 5.57 | 5.65 | 224015 | 12580.50 | 0.48% |
| 2025-03-10 | 5.65 | 5.63 | -0.02 | -0.35% | 5.60 | 5.66 | 247976 | 13938.73 | 0.53% |
| 2025-03-07 | 5.75 | 5.65 | -0.12 | -2.08% | 5.63 | 5.77 | 462410 | 26282.81 | 0.98% |
| 2025-03-06 | 5.69 | 5.77 | 0.11 | 1.94% | 5.67 | 5.79 | 486525 | 27948.97 | 1.04% |
| 2025-03-05 | 5.66 | 5.66 | 0.00 | 0.00% | 5.58 | 5.67 | 272083 | 15325.25 | 0.58% |
| 2025-03-04 | 5.61 | 5.66 | 0.03 | 0.53% | 5.59 | 5.67 | 276183 | 15571.37 | 0.59% |
| 2025-03-03 | 5.66 | 5.63 | -0.03 | -0.53% | 5.61 | 5.72 | 336134 | 19058.37 | 0.72% |
| 2025-02-28 | 5.78 | 5.66 | -0.15 | -2.58% | 5.64 | 5.90 | 542237 | 31238.74 | 1.15% |
| 2025-02-27 | 5.78 | 5.81 | -0.02 | -0.34% | 5.71 | 5.89 | 550760 | 31926.82 | 1.17% |
| 2025-02-26 | 5.71 | 5.83 | 0.12 | 2.10% | 5.69 | 5.85 | 459002 | 26433.47 | 0.98% |
| 2025-02-25 | 5.77 | 5.71 | -0.11 | -1.89% | 5.70 | 5.79 | 326658 | 18781.93 | 0.70% |
| 2025-02-24 | 5.82 | 5.82 | -0.02 | -0.34% | 5.80 | 5.88 | 374836 | 21868.50 | 0.80% |
| 2025-02-21 | 5.72 | 5.84 | 0.12 | 2.10% | 5.69 | 5.86 | 482536 | 27956.68 | 1.03% |
| 2025-02-20 | 5.74 | 5.72 | -0.03 | -0.52% | 5.67 | 5.77 | 274402 | 15697.52 | 0.58% |
| 2025-02-19 | 5.70 | 5.75 | 0.06 | 1.05% | 5.69 | 5.79 | 292987 | 16830.07 | 0.62% |
| 2025-02-18 | 5.85 | 5.69 | -0.18 | -3.07% | 5.67 | 5.86 | 407743 | 23498.03 | 0.87% |
| 2025-02-17 | 5.91 | 5.87 | 0.01 | 0.17% | 5.83 | 5.93 | 408110 | 24003.08 | 0.87% |
| 2025-02-14 | 5.85 | 5.86 | 0.02 | 0.34% | 5.81 | 5.88 | 313366 | 18317.71 | 0.67% |
| 2025-02-13 | 5.89 | 5.84 | -0.07 | -1.18% | 5.83 | 5.94 | 402271 | 23636.69 | 0.86% |
| 2025-02-12 | 5.82 | 5.91 | 0.08 | 1.37% | 5.79 | 5.92 | 406749 | 23783.93 | 0.87% |
| 2025-02-11 | 5.87 | 5.83 | -0.03 | -0.51% | 5.76 | 5.88 | 325264 | 18881.60 | 0.69% |
| 2025-02-10 | 5.86 | 5.86 | 0.00 | 0.00% | 5.83 | 5.93 | 478497 | 28084.88 | 1.02% |
| 2025-02-07 | 5.72 | 5.86 | 0.14 | 2.45% | 5.68 | 5.95 | 691144 | 40311.33 | 1.47% |
| 2025-02-06 | 5.62 | 5.72 | 0.10 | 1.78% | 5.57 | 5.73 | 383034 | 21694.11 | 0.82% |
| 2025-02-05 | 5.67 | 5.62 | 0.00 | 0.00% | 5.58 | 5.70 | 322427 | 18198.58 | 0.69% |
| 2025-01-27 | 5.79 | 5.62 | -0.17 | -2.94% | 5.62 | 5.81 | 395237 | 22519.32 | 0.84% |
| 2025-01-24 | 5.70 | 5.79 | 0.06 | 1.05% | 5.70 | 5.82 | 385926 | 22303.74 | 0.82% |
| 2025-01-23 | 5.75 | 5.73 | 0.08 | 1.42% | 5.71 | 5.87 | 559387 | 32409.62 | 1.19% |
| 2025-01-22 | 5.62 | 5.65 | -0.01 | -0.18% | 5.58 | 5.68 | 263209 | 14819.65 | 0.56% |
| 2025-01-21 | 5.70 | 5.66 | -0.01 | -0.18% | 5.60 | 5.72 | 249791 | 14103.95 | 0.53% |
| 2025-01-20 | 5.68 | 5.67 | 0.02 | 0.35% | 5.64 | 5.74 | 322308 | 18336.21 | 0.69% |
| 2025-01-17 | 5.61 | 5.65 | 0.00 | 0.00% | 5.60 | 5.69 | 307056 | 17347.76 | 0.65% |
| 2025-01-16 | 5.68 | 5.65 | 0.02 | 0.36% | 5.59 | 5.76 | 339960 | 19264.23 | 0.72% |
| 2025-01-15 | 5.69 | 5.63 | -0.06 | -1.05% | 5.62 | 5.69 | 293343 | 16563.57 | 0.62% |
| 2025-01-14 | 5.45 | 5.69 | 0.26 | 4.79% | 5.45 | 5.71 | 610081 | 34194.41 | 1.30% |
| 2025-01-13 | 5.38 | 5.43 | 0.00 | 0.00% | 5.36 | 5.46 | 333675 | 18071.37 | 0.71% |
| 2025-01-10 | 5.52 | 5.43 | -0.08 | -1.45% | 5.42 | 5.56 | 281823 | 15512.39 | 0.60% |
| 2025-01-09 | 5.51 | 5.51 | -0.04 | -0.72% | 5.50 | 5.56 | 248094 | 13717.70 | 0.53% |
| 2025-01-08 | 5.56 | 5.55 | -0.04 | -0.72% | 5.38 | 5.59 | 512796 | 28091.80 | 1.09% |
| 2025-01-07 | 5.60 | 5.59 | 0.03 | 0.54% | 5.49 | 5.61 | 338019 | 18788.10 | 0.72% |
| 2025-01-06 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.61 | 310643 | 17269.72 | 0.66% |
| 2025-01-03 | 5.74 | 5.56 | -0.17 | -2.97% | 5.54 | 5.76 | 491607 | 27749.38 | 1.05% |
| 2025-01-02 | 6.05 | 5.73 | -0.33 | -5.45% | 5.65 | 6.05 | 817258 | 47872.61 | 1.74% |
| 2024-12-31 | 6.37 | 6.06 | -0.32 | -5.02% | 6.05 | 6.39 | 738698 | 45745.36 | 1.57% |
| 2024-12-30 | 6.29 | 6.38 | 0.05 | 0.79% | 6.29 | 6.39 | 393753 | 24999.32 | 0.84% |
| 2024-12-27 | 6.23 | 6.33 | 0.09 | 1.44% | 6.23 | 6.39 | 612500 | 38733.51 | 1.30% |
| 2024-12-26 | 6.20 | 6.24 | 0.01 | 0.16% | 6.19 | 6.26 | 258166 | 16098.84 | 0.55% |
| 2024-12-25 | 6.28 | 6.23 | -0.04 | -0.64% | 6.14 | 6.28 | 369278 | 22924.31 | 0.79% |
| 2024-12-24 | 6.12 | 6.27 | 0.16 | 2.62% | 6.12 | 6.27 | 483684 | 30047.28 | 1.03% |
| 2024-12-23 | 6.21 | 6.11 | -0.11 | -1.77% | 6.10 | 6.26 | 433001 | 26702.26 | 0.92% |
| 2024-12-20 | 6.18 | 6.22 | 0.02 | 0.32% | 6.17 | 6.25 | 321318 | 19968.03 | 0.68% |
| 2024-12-19 | 6.13 | 6.20 | 0.00 | 0.00% | 6.09 | 6.22 | 390982 | 24048.48 | 0.83% |
| 2024-12-18 | 6.20 | 6.20 | -0.02 | -0.32% | 6.18 | 6.27 | 347608 | 21641.77 | 0.74% |
| 2024-12-17 | 6.28 | 6.22 | -0.07 | -1.11% | 6.16 | 6.30 | 515326 | 32096.20 | 1.10% |
| 2024-12-16 | 6.25 | 6.29 | 0.04 | 0.64% | 6.20 | 6.32 | 528446 | 33033.12 | 1.12% |
| 2024-12-13 | 6.38 | 6.25 | -0.18 | -2.80% | 6.25 | 6.38 | 707438 | 44603.56 | 1.51% |
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。
