| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.08 | 4.03 | -0.04 | -0.98% | 4.02 | 4.11 | 121618 | 4942.26 | 1.10% |
| 2025-05-22 | 4.12 | 4.07 | -0.07 | -1.69% | 4.06 | 4.16 | 136819 | 5616.86 | 1.24% |
| 2025-05-21 | 4.16 | 4.14 | -0.03 | -0.72% | 4.09 | 4.19 | 168085 | 6936.44 | 1.52% |
| 2025-05-20 | 4.21 | 4.17 | -0.11 | -2.57% | 4.09 | 4.24 | 273535 | 11350.46 | 2.48% |
| 2025-05-19 | 4.27 | 4.28 | 0.03 | 0.71% | 4.22 | 4.28 | 154673 | 6583.09 | 1.40% |
| 2025-05-16 | 4.24 | 4.25 | 0.00 | 0.00% | 4.21 | 4.27 | 170427 | 7221.48 | 1.54% |
| 2025-05-15 | 4.28 | 4.25 | 0.00 | 0.00% | 4.21 | 4.30 | 191860 | 8136.76 | 1.74% |
| 2025-05-14 | 4.26 | 4.25 | 0.02 | 0.47% | 4.23 | 4.30 | 321239 | 13709.80 | 2.91% |
| 2025-05-13 | 4.21 | 4.23 | 0.08 | 1.93% | 4.18 | 4.37 | 406688 | 17373.52 | 3.68% |
| 2025-05-12 | 4.19 | 4.15 | 0.00 | 0.00% | 4.11 | 4.24 | 251231 | 10420.02 | 2.28% |
| 2025-05-09 | 4.19 | 4.15 | -0.03 | -0.72% | 4.13 | 4.23 | 250139 | 10451.50 | 2.27% |
| 2025-05-08 | 4.05 | 4.18 | 0.13 | 3.21% | 4.02 | 4.36 | 523953 | 21921.33 | 4.75% |
| 2025-05-07 | 3.98 | 4.05 | 0.00 | 0.00% | 3.98 | 4.10 | 282437 | 11417.26 | 2.56% |
| 2025-05-06 | 4.15 | 4.05 | 0.18 | 4.65% | 3.99 | 4.20 | 399990 | 16265.17 | 3.62% |
| 2025-04-30 | 3.89 | 3.87 | -0.02 | -0.51% | 3.86 | 3.93 | 125369 | 4884.70 | 1.14% |
| 2025-04-29 | 3.87 | 3.89 | 0.04 | 1.04% | 3.85 | 3.92 | 102755 | 3997.42 | 0.93% |
| 2025-04-28 | 3.95 | 3.85 | -0.09 | -2.28% | 3.83 | 3.96 | 165380 | 6388.02 | 1.50% |
| 2025-04-25 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.99 | 144768 | 5726.51 | 1.31% |
| 2025-04-24 | 3.96 | 3.95 | -0.01 | -0.25% | 3.91 | 3.97 | 112668 | 4443.03 | 1.02% |
| 2025-04-23 | 3.99 | 3.96 | -0.01 | -0.25% | 3.94 | 3.99 | 146993 | 5819.10 | 1.33% |
| 2025-04-22 | 3.93 | 3.97 | 0.02 | 0.51% | 3.93 | 4.02 | 180975 | 7178.46 | 1.64% |
| 2025-04-21 | 3.90 | 3.95 | 0.07 | 1.80% | 3.87 | 3.96 | 189146 | 7444.43 | 1.71% |
| 2025-04-18 | 3.89 | 3.88 | -0.02 | -0.51% | 3.84 | 3.92 | 116996 | 4532.55 | 1.06% |
| 2025-04-17 | 3.89 | 3.90 | -0.01 | -0.26% | 3.87 | 3.93 | 135365 | 5286.20 | 1.23% |
| 2025-04-16 | 3.95 | 3.91 | -0.06 | -1.51% | 3.85 | 4.01 | 195145 | 7641.12 | 1.77% |
| 2025-04-15 | 4.00 | 3.97 | -0.06 | -1.49% | 3.88 | 4.02 | 299281 | 11797.12 | 2.71% |
| 2025-04-14 | 3.95 | 4.03 | 0.14 | 3.60% | 3.91 | 4.09 | 272423 | 10906.10 | 2.47% |
| 2025-04-11 | 3.82 | 3.89 | 0.03 | 0.78% | 3.82 | 3.93 | 215904 | 8394.83 | 1.96% |
| 2025-04-10 | 3.81 | 3.86 | 0.12 | 3.21% | 3.81 | 3.96 | 312226 | 12125.60 | 2.83% |
| 2025-04-09 | 3.62 | 3.74 | 0.07 | 1.91% | 3.40 | 3.77 | 317045 | 11396.05 | 2.87% |
| 2025-04-08 | 3.75 | 3.67 | -0.18 | -4.68% | 3.60 | 3.88 | 381030 | 14132.12 | 3.45% |
| 2025-04-07 | 3.99 | 3.85 | -0.43 | -10.05% | 3.85 | 4.15 | 289580 | 11337.61 | 2.62% |
| 2025-04-03 | 4.24 | 4.28 | -0.02 | -0.47% | 4.23 | 4.32 | 135807 | 5810.98 | 1.23% |
| 2025-04-02 | 4.29 | 4.30 | 0.00 | 0.00% | 4.25 | 4.32 | 137116 | 5887.83 | 1.24% |
| 2025-04-01 | 4.28 | 4.30 | 0.02 | 0.47% | 4.26 | 4.32 | 143843 | 6181.03 | 1.30% |
| 2025-03-31 | 4.22 | 4.28 | 0.00 | 0.00% | 4.21 | 4.32 | 189478 | 8060.96 | 1.72% |
| 2025-03-28 | 4.42 | 4.28 | -0.15 | -3.39% | 4.27 | 4.43 | 273085 | 11804.89 | 2.47% |
| 2025-03-27 | 4.43 | 4.43 | -0.01 | -0.23% | 4.35 | 4.47 | 249727 | 11029.49 | 2.26% |
| 2025-03-26 | 4.32 | 4.44 | 0.11 | 2.54% | 4.30 | 4.44 | 324278 | 14263.86 | 2.94% |
| 2025-03-25 | 4.28 | 4.33 | 0.03 | 0.70% | 4.25 | 4.35 | 166084 | 7147.85 | 1.50% |
| 2025-03-24 | 4.30 | 4.30 | -0.03 | -0.69% | 4.21 | 4.35 | 209065 | 8925.68 | 1.89% |
| 2025-03-21 | 4.40 | 4.33 | -0.07 | -1.59% | 4.28 | 4.41 | 262001 | 11396.86 | 2.37% |
| 2025-03-20 | 4.44 | 4.40 | -0.03 | -0.68% | 4.38 | 4.46 | 231160 | 10194.32 | 2.09% |
| 2025-03-19 | 4.36 | 4.43 | 0.08 | 1.84% | 4.33 | 4.54 | 421980 | 18755.97 | 3.82% |
| 2025-03-18 | 4.35 | 4.35 | -0.01 | -0.23% | 4.31 | 4.38 | 213189 | 9237.29 | 1.93% |
| 2025-03-17 | 4.40 | 4.36 | -0.01 | -0.23% | 4.34 | 4.43 | 190945 | 8330.55 | 1.73% |
| 2025-03-14 | 4.27 | 4.37 | 0.10 | 2.34% | 4.25 | 4.37 | 292316 | 12651.15 | 2.65% |
| 2025-03-13 | 4.28 | 4.27 | -0.01 | -0.23% | 4.22 | 4.31 | 220900 | 9413.35 | 2.00% |
| 2025-03-12 | 4.28 | 4.28 | -0.01 | -0.23% | 4.24 | 4.32 | 217664 | 9311.83 | 1.97% |
| 2025-03-11 | 4.26 | 4.29 | -0.01 | -0.23% | 4.24 | 4.30 | 173075 | 7379.08 | 1.57% |
| 2025-03-10 | 4.34 | 4.30 | -0.07 | -1.60% | 4.27 | 4.36 | 251874 | 10843.28 | 2.28% |
| 2025-03-07 | 4.45 | 4.37 | -0.06 | -1.35% | 4.33 | 4.45 | 288829 | 12647.35 | 2.62% |
| 2025-03-06 | 4.37 | 4.43 | 0.09 | 2.07% | 4.35 | 4.46 | 469231 | 20728.55 | 4.25% |
| 2025-03-05 | 4.31 | 4.34 | -0.01 | -0.23% | 4.25 | 4.34 | 335482 | 14401.41 | 3.04% |
| 2025-03-04 | 4.30 | 4.35 | 0.04 | 0.93% | 4.27 | 4.37 | 321959 | 13944.09 | 2.92% |
| 2025-03-03 | 4.36 | 4.31 | -0.07 | -1.60% | 4.25 | 4.46 | 554207 | 24179.60 | 5.02% |
| 2025-02-28 | 4.40 | 4.38 | -0.03 | -0.68% | 4.33 | 4.54 | 698731 | 30917.32 | 6.33% |
| 2025-02-27 | 4.41 | 4.41 | -0.09 | -2.00% | 4.32 | 4.49 | 776811 | 34090.56 | 7.04% |
| 2025-02-26 | 4.35 | 4.50 | 0.18 | 4.17% | 4.34 | 4.75 | 1628777 | 72786.39 | 14.75% |
| 2025-02-25 | 3.96 | 4.32 | 0.39 | 9.92% | 3.96 | 4.32 | 810926 | 34377.17 | 7.34% |
| 2025-02-24 | 3.90 | 3.93 | 0.03 | 0.77% | 3.88 | 3.98 | 181386 | 7142.48 | 1.64% |
| 2025-02-21 | 3.91 | 3.90 | -0.01 | -0.26% | 3.85 | 3.92 | 149436 | 5803.98 | 1.35% |
| 2025-02-20 | 3.89 | 3.91 | 0.02 | 0.51% | 3.85 | 3.91 | 118730 | 4614.92 | 1.08% |
| 2025-02-19 | 3.85 | 3.89 | 0.03 | 0.78% | 3.85 | 3.92 | 130748 | 5073.86 | 1.18% |
| 2025-02-18 | 3.96 | 3.86 | -0.10 | -2.53% | 3.84 | 3.99 | 202442 | 7912.38 | 1.83% |
| 2025-02-17 | 3.93 | 3.96 | 0.03 | 0.76% | 3.88 | 3.97 | 191035 | 7512.63 | 1.73% |
| 2025-02-14 | 3.98 | 3.93 | -0.06 | -1.50% | 3.92 | 4.01 | 226367 | 8961.88 | 2.05% |
| 2025-02-13 | 4.02 | 3.99 | -0.02 | -0.50% | 3.98 | 4.11 | 307178 | 12417.72 | 2.78% |
| 2025-02-12 | 4.01 | 4.01 | -0.02 | -0.50% | 3.98 | 4.04 | 161121 | 6465.59 | 1.46% |
| 2025-02-11 | 4.01 | 4.03 | 0.02 | 0.50% | 3.95 | 4.03 | 213800 | 8525.35 | 1.94% |
| 2025-02-10 | 4.04 | 4.01 | -0.02 | -0.50% | 3.99 | 4.07 | 207389 | 8316.33 | 1.88% |
| 2025-02-07 | 4.02 | 4.03 | 0.02 | 0.50% | 3.97 | 4.07 | 283972 | 11425.43 | 2.57% |
| 2025-02-06 | 4.01 | 4.01 | -0.01 | -0.25% | 3.98 | 4.04 | 190652 | 7637.43 | 1.73% |
| 2025-02-05 | 4.04 | 4.02 | -0.02 | -0.50% | 3.99 | 4.06 | 163179 | 6564.77 | 1.48% |
| 2025-01-27 | 4.12 | 4.04 | -0.06 | -1.46% | 4.04 | 4.14 | 185388 | 7556.01 | 1.68% |
| 2025-01-24 | 4.02 | 4.10 | 0.06 | 1.49% | 4.00 | 4.15 | 283129 | 11560.42 | 2.56% |
| 2025-01-23 | 4.06 | 4.04 | -0.01 | -0.25% | 4.02 | 4.19 | 338707 | 13868.62 | 3.07% |
| 2025-01-22 | 4.23 | 4.05 | 0.02 | 0.50% | 4.04 | 4.23 | 452860 | 18694.82 | 4.10% |
| 2025-01-21 | 3.98 | 4.03 | 0.08 | 2.03% | 3.95 | 4.16 | 267956 | 10791.26 | 2.43% |
| 2025-01-20 | 3.93 | 3.95 | 0.03 | 0.77% | 3.89 | 3.97 | 135095 | 5325.54 | 1.22% |
华鼎股份(601113)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。
