| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.71 | 5.74 | 0.02 | 0.35% | 5.69 | 5.75 | 244905 | 14010.79 | 0.52% |
| 2025-06-16 | 5.63 | 5.72 | 0.07 | 1.24% | 5.62 | 5.73 | 286530 | 16296.59 | 0.61% |
| 2025-06-13 | 5.69 | 5.65 | -0.06 | -1.05% | 5.62 | 5.71 | 287591 | 16271.28 | 0.61% |
| 2025-06-12 | 5.69 | 5.71 | -0.01 | -0.17% | 5.69 | 5.76 | 242771 | 13894.15 | 0.52% |
| 2025-06-11 | 5.65 | 5.72 | 0.09 | 1.60% | 5.63 | 5.79 | 396249 | 22708.44 | 0.85% |
| 2025-06-10 | 5.69 | 5.63 | -0.07 | -1.23% | 5.59 | 5.70 | 274851 | 15529.48 | 0.59% |
| 2025-06-09 | 5.67 | 5.70 | 0.07 | 1.24% | 5.66 | 5.74 | 319346 | 18215.31 | 0.68% |
| 2025-06-06 | 5.67 | 5.63 | -0.04 | -0.71% | 5.61 | 5.71 | 232122 | 13105.43 | 0.50% |
| 2025-06-05 | 5.60 | 5.67 | 0.06 | 1.07% | 5.60 | 5.69 | 351645 | 19865.31 | 0.75% |
| 2025-06-04 | 5.52 | 5.61 | 0.08 | 1.45% | 5.52 | 5.63 | 333717 | 18654.83 | 0.71% |
| 2025-06-03 | 5.45 | 5.53 | 0.05 | 0.91% | 5.44 | 5.54 | 239230 | 13168.46 | 0.51% |
| 2025-05-30 | 5.47 | 5.48 | -0.02 | -0.36% | 5.45 | 5.50 | 192962 | 10559.75 | 0.41% |
| 2025-05-29 | 5.42 | 5.50 | 0.08 | 1.48% | 5.40 | 5.51 | 278118 | 15224.93 | 0.59% |
| 2025-05-28 | 5.45 | 5.42 | -0.02 | -0.37% | 5.40 | 5.45 | 156224 | 8465.75 | 0.33% |
| 2025-05-27 | 5.44 | 5.44 | 0.00 | 0.00% | 5.41 | 5.46 | 177129 | 9632.45 | 0.38% |
| 2025-05-26 | 5.45 | 5.44 | -0.01 | -0.18% | 5.41 | 5.47 | 152775 | 8306.33 | 0.33% |
| 2025-05-23 | 5.54 | 5.45 | -0.08 | -1.45% | 5.44 | 5.56 | 234836 | 12923.54 | 0.50% |
| 2025-05-22 | 5.56 | 5.53 | -0.04 | -0.72% | 5.51 | 5.57 | 184640 | 10219.39 | 0.39% |
| 2025-05-21 | 5.59 | 5.57 | -0.01 | -0.18% | 5.56 | 5.60 | 164706 | 9187.87 | 0.35% |
| 2025-05-20 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.60 | 197226 | 10995.79 | 0.42% |
| 2025-05-19 | 5.55 | 5.58 | 0.03 | 0.54% | 5.52 | 5.60 | 196311 | 10921.50 | 0.42% |
| 2025-05-16 | 5.62 | 5.55 | -0.09 | -1.60% | 5.55 | 5.65 | 303916 | 16962.38 | 0.65% |
| 2025-05-15 | 5.68 | 5.64 | -0.10 | -1.74% | 5.63 | 5.72 | 331995 | 18799.53 | 0.71% |
| 2025-05-14 | 5.58 | 5.74 | 0.17 | 3.05% | 5.54 | 5.80 | 747435 | 42473.11 | 1.60% |
| 2025-05-13 | 5.63 | 5.57 | -0.03 | -0.54% | 5.55 | 5.66 | 257851 | 14413.12 | 0.55% |
| 2025-05-12 | 5.54 | 5.60 | 0.10 | 1.82% | 5.51 | 5.60 | 314767 | 17509.39 | 0.67% |
| 2025-05-09 | 5.59 | 5.50 | -0.08 | -1.43% | 5.48 | 5.59 | 241689 | 13336.17 | 0.52% |
| 2025-05-08 | 5.56 | 5.58 | -0.01 | -0.18% | 5.55 | 5.62 | 240436 | 13438.10 | 0.51% |
| 2025-05-07 | 5.71 | 5.59 | -0.01 | -0.18% | 5.56 | 5.75 | 493373 | 27814.68 | 1.05% |
| 2025-05-06 | 5.56 | 5.60 | 0.07 | 1.27% | 5.55 | 5.61 | 353563 | 19761.68 | 0.76% |
| 2025-04-30 | 5.58 | 5.53 | -0.04 | -0.72% | 5.52 | 5.61 | 271618 | 15125.48 | 0.58% |
| 2025-04-29 | 5.53 | 5.57 | 0.07 | 1.27% | 5.51 | 5.62 | 348577 | 19425.43 | 0.75% |
| 2025-04-28 | 5.49 | 5.50 | -0.01 | -0.18% | 5.46 | 5.51 | 241061 | 13232.27 | 0.52% |
| 2025-04-25 | 5.47 | 5.51 | 0.05 | 0.92% | 5.47 | 5.55 | 283668 | 15635.04 | 0.61% |
| 2025-04-24 | 5.46 | 5.46 | 0.01 | 0.18% | 5.42 | 5.49 | 269646 | 14715.03 | 0.58% |
| 2025-04-23 | 5.48 | 5.45 | -0.01 | -0.18% | 5.43 | 5.52 | 250449 | 13674.84 | 0.54% |
| 2025-04-22 | 5.44 | 5.46 | 0.01 | 0.18% | 5.42 | 5.49 | 271035 | 14793.06 | 0.58% |
| 2025-04-21 | 5.39 | 5.45 | 0.04 | 0.74% | 5.36 | 5.47 | 292964 | 15946.67 | 0.63% |
| 2025-04-18 | 5.36 | 5.41 | 0.04 | 0.74% | 5.34 | 5.43 | 289719 | 15594.28 | 0.62% |
| 2025-04-17 | 5.33 | 5.37 | 0.00 | 0.00% | 5.32 | 5.40 | 246752 | 13255.97 | 0.53% |
| 2025-04-16 | 5.36 | 5.37 | -0.01 | -0.19% | 5.30 | 5.42 | 340745 | 18256.09 | 0.73% |
| 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% |
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。
