| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 3.88 | 3.78 | -0.08 | -2.07% | 3.77 | 4.02 | 149871 | 5806.18 | 4.68% |
| 2025-04-10 | 3.55 | 3.86 | 0.35 | 9.97% | 3.55 | 3.86 | 100042 | 3774.65 | 3.13% |
| 2025-04-09 | 3.37 | 3.51 | 0.10 | 2.93% | 3.10 | 3.55 | 118326 | 3936.13 | 3.70% |
| 2025-04-08 | 3.42 | 3.41 | -0.09 | -2.57% | 3.26 | 3.49 | 122087 | 4122.41 | 3.82% |
| 2025-04-07 | 3.77 | 3.50 | -0.39 | -10.03% | 3.50 | 3.78 | 73553 | 2608.31 | 2.30% |
| 2025-04-03 | 3.78 | 3.89 | 0.09 | 2.37% | 3.77 | 3.97 | 112243 | 4334.95 | 3.51% |
| 2025-04-02 | 3.79 | 3.80 | 0.00 | 0.00% | 3.78 | 3.86 | 60931 | 2323.59 | 1.90% |
| 2025-04-01 | 3.76 | 3.80 | 0.04 | 1.06% | 3.76 | 3.91 | 83671 | 3207.86 | 2.62% |
| 2025-03-31 | 3.89 | 3.76 | -0.11 | -2.84% | 3.74 | 3.93 | 94755 | 3585.89 | 2.96% |
| 2025-03-28 | 4.03 | 3.87 | -0.14 | -3.49% | 3.87 | 4.04 | 94383 | 3700.67 | 2.95% |
| 2025-03-27 | 4.17 | 4.01 | -0.20 | -4.75% | 3.97 | 4.19 | 132171 | 5350.83 | 4.13% |
| 2025-03-26 | 4.02 | 4.21 | 0.20 | 4.99% | 4.02 | 4.37 | 232961 | 9810.41 | 7.28% |
| 2025-03-25 | 4.04 | 4.01 | -0.03 | -0.74% | 3.90 | 4.04 | 84129 | 3356.06 | 2.63% |
| 2025-03-24 | 4.26 | 4.04 | -0.23 | -5.39% | 3.97 | 4.29 | 143023 | 5838.29 | 4.47% |
| 2025-03-21 | 4.33 | 4.27 | -0.09 | -2.06% | 4.26 | 4.37 | 89795 | 3858.14 | 2.81% |
| 2025-03-20 | 4.33 | 4.36 | 0.03 | 0.69% | 4.30 | 4.39 | 81784 | 3559.75 | 2.56% |
| 2025-03-19 | 4.42 | 4.33 | -0.09 | -2.04% | 4.31 | 4.43 | 91702 | 3993.09 | 2.87% |
| 2025-03-18 | 4.50 | 4.42 | -0.07 | -1.56% | 4.39 | 4.50 | 92593 | 4089.97 | 2.89% |
| 2025-03-17 | 4.42 | 4.49 | 0.06 | 1.35% | 4.42 | 4.50 | 104230 | 4663.85 | 3.26% |
| 2025-03-14 | 4.37 | 4.43 | 0.07 | 1.61% | 4.33 | 4.44 | 125366 | 5509.79 | 3.92% |
| 2025-03-13 | 4.57 | 4.36 | -0.17 | -3.75% | 4.28 | 4.57 | 170112 | 7464.68 | 5.32% |
| 2025-03-12 | 4.63 | 4.53 | -0.10 | -2.16% | 4.53 | 4.66 | 136318 | 6268.69 | 4.26% |
| 2025-03-11 | 4.58 | 4.63 | 0.01 | 0.22% | 4.53 | 4.70 | 136266 | 6282.50 | 4.26% |
| 2025-03-10 | 4.58 | 4.62 | 0.05 | 1.09% | 4.49 | 4.63 | 167907 | 7693.42 | 5.25% |
| 2025-03-07 | 4.52 | 4.57 | 0.02 | 0.44% | 4.43 | 4.71 | 212805 | 9729.35 | 6.65% |
| 2025-03-06 | 4.52 | 4.55 | 0.03 | 0.66% | 4.46 | 4.59 | 161094 | 7305.03 | 5.03% |
| 2025-03-05 | 4.57 | 4.52 | -0.09 | -1.95% | 4.41 | 4.58 | 190889 | 8525.51 | 5.97% |
| 2025-03-04 | 4.70 | 4.61 | -0.24 | -4.95% | 4.55 | 4.72 | 301317 | 13993.33 | 9.42% |
| 2025-03-03 | 4.69 | 4.85 | 0.11 | 2.32% | 4.45 | 5.12 | 562140 | 26304.44 | 17.57% |
| 2025-02-28 | 4.31 | 4.74 | 0.43 | 9.98% | 4.31 | 4.74 | 157558 | 7312.53 | 4.92% |
| 2025-02-27 | 4.24 | 4.31 | 0.07 | 1.65% | 4.18 | 4.45 | 203514 | 8767.30 | 6.36% |
| 2025-02-26 | 4.23 | 4.24 | 0.05 | 1.19% | 4.19 | 4.34 | 107124 | 4562.55 | 3.35% |
| 2025-02-25 | 4.15 | 4.19 | -0.02 | -0.48% | 4.14 | 4.32 | 143745 | 6095.42 | 4.49% |
| 2025-02-24 | 4.20 | 4.21 | 0.04 | 0.96% | 4.06 | 4.27 | 158801 | 6640.92 | 4.96% |
| 2025-02-21 | 4.28 | 4.17 | -0.11 | -2.57% | 4.08 | 4.29 | 152052 | 6297.34 | 4.75% |
| 2025-02-20 | 4.23 | 4.28 | 0.05 | 1.18% | 4.19 | 4.30 | 102120 | 4352.83 | 3.19% |
| 2025-02-19 | 4.19 | 4.23 | 0.07 | 1.68% | 4.13 | 4.24 | 102548 | 4302.07 | 3.21% |
| 2025-02-18 | 4.39 | 4.16 | -0.21 | -4.81% | 4.15 | 4.40 | 168977 | 7160.72 | 5.28% |
| 2025-02-17 | 4.23 | 4.37 | 0.16 | 3.80% | 4.22 | 4.47 | 184418 | 8039.88 | 5.76% |
| 2025-02-14 | 4.25 | 4.21 | -0.07 | -1.64% | 4.18 | 4.30 | 109487 | 4631.76 | 3.42% |
| 2025-02-13 | 4.29 | 4.28 | 0.00 | 0.00% | 4.22 | 4.33 | 117266 | 5028.45 | 3.67% |
| 2025-02-12 | 4.28 | 4.28 | -0.02 | -0.47% | 4.21 | 4.34 | 125838 | 5377.00 | 3.93% |
| 2025-02-11 | 4.40 | 4.30 | -0.07 | -1.60% | 4.22 | 4.42 | 148935 | 6361.32 | 4.65% |
| 2025-02-10 | 4.29 | 4.37 | 0.14 | 3.31% | 4.20 | 4.38 | 170706 | 7361.63 | 5.34% |
| 2025-02-07 | 4.10 | 4.23 | 0.18 | 4.44% | 4.07 | 4.27 | 252479 | 10549.56 | 7.89% |
| 2025-02-06 | 4.04 | 4.05 | -0.05 | -1.22% | 3.92 | 4.10 | 288078 | 11575.72 | 9.00% |
| 2025-02-05 | 3.80 | 4.10 | 0.37 | 9.92% | 3.80 | 4.10 | 208464 | 8328.33 | 6.52% |
| 2025-01-27 | 3.95 | 3.73 | -0.20 | -5.09% | 3.73 | 4.02 | 186278 | 7221.47 | 5.82% |
| 2025-01-24 | 4.08 | 3.93 | -0.26 | -6.21% | 3.80 | 4.19 | 326378 | 12719.25 | 10.20% |
| 2025-01-23 | 3.83 | 4.19 | 0.38 | 9.97% | 3.83 | 4.19 | 146923 | 5978.23 | 4.59% |
| 2025-01-22 | 4.04 | 3.81 | -0.06 | -1.55% | 3.76 | 4.12 | 188368 | 7312.18 | 5.89% |
| 2025-01-21 | 4.10 | 3.87 | -0.22 | -5.38% | 3.82 | 4.16 | 145916 | 5726.14 | 4.56% |
| 2025-01-20 | 4.04 | 4.09 | -0.01 | -0.24% | 3.94 | 4.15 | 106343 | 4322.35 | 3.32% |
| 2025-01-17 | 4.14 | 4.10 | -0.07 | -1.68% | 4.03 | 4.24 | 100665 | 4131.22 | 3.15% |
| 2025-01-16 | 4.18 | 4.17 | -0.01 | -0.24% | 4.13 | 4.29 | 96924 | 4072.62 | 3.03% |
| 2025-01-15 | 4.10 | 4.18 | 0.08 | 1.95% | 4.04 | 4.23 | 122631 | 5082.11 | 3.83% |
| 2025-01-14 | 3.86 | 4.10 | 0.28 | 7.33% | 3.83 | 4.14 | 137057 | 5524.99 | 4.28% |
| 2025-01-13 | 3.79 | 3.82 | 0.00 | 0.00% | 3.64 | 3.86 | 77469 | 2925.97 | 2.42% |
| 2025-01-10 | 4.05 | 3.82 | -0.19 | -4.74% | 3.82 | 4.07 | 105612 | 4148.62 | 3.30% |
| 2025-01-09 | 4.00 | 4.01 | 0.07 | 1.78% | 3.92 | 4.06 | 111512 | 4481.15 | 3.49% |
| 2025-01-08 | 4.07 | 3.94 | -0.07 | -1.75% | 3.86 | 4.13 | 138651 | 5517.46 | 4.33% |
| 2025-01-07 | 3.82 | 4.01 | 0.28 | 7.51% | 3.80 | 4.03 | 183180 | 7166.96 | 5.73% |
| 2025-01-06 | 3.82 | 3.73 | -0.21 | -5.33% | 3.57 | 3.85 | 211406 | 7853.88 | 6.61% |
| 2025-01-03 | 4.18 | 3.94 | -0.44 | -10.05% | 3.94 | 4.35 | 192874 | 7771.97 | 6.03% |
| 2025-01-02 | 4.27 | 4.38 | 0.09 | 2.10% | 4.26 | 4.65 | 158617 | 7066.41 | 4.96% |
| 2024-12-31 | 4.34 | 4.29 | -0.01 | -0.23% | 4.27 | 4.40 | 107547 | 4658.34 | 3.36% |
| 2024-12-30 | 4.56 | 4.30 | -0.22 | -4.87% | 4.17 | 4.56 | 134770 | 5780.67 | 4.21% |
| 2024-12-27 | 4.46 | 4.52 | 0.06 | 1.35% | 4.42 | 4.61 | 92246 | 4203.94 | 2.88% |
| 2024-12-26 | 4.46 | 4.46 | -0.03 | -0.67% | 4.40 | 4.58 | 113269 | 5094.47 | 3.54% |
| 2024-12-25 | 4.67 | 4.49 | -0.19 | -4.06% | 4.32 | 4.68 | 164834 | 7325.18 | 5.15% |
| 2024-12-24 | 4.87 | 4.68 | -0.19 | -3.90% | 4.54 | 4.95 | 242684 | 11322.88 | 7.59% |
| 2024-12-23 | 5.37 | 4.87 | -0.54 | -9.98% | 4.87 | 5.40 | 211136 | 10622.06 | 6.60% |
| 2024-12-20 | 5.29 | 5.41 | 0.15 | 2.85% | 5.29 | 5.51 | 146349 | 7914.94 | 4.57% |
| 2024-12-19 | 5.30 | 5.26 | -0.07 | -1.31% | 5.24 | 5.38 | 127766 | 6752.12 | 3.99% |
| 2024-12-18 | 5.41 | 5.33 | -0.08 | -1.48% | 5.22 | 5.44 | 137973 | 7378.53 | 4.31% |
| 2024-12-17 | 5.74 | 5.41 | -0.33 | -5.75% | 5.35 | 5.77 | 190888 | 10506.84 | 5.97% |
| 2024-12-16 | 6.12 | 5.74 | -0.33 | -5.44% | 5.69 | 6.14 | 251508 | 14736.33 | 7.86% |
| 2024-12-13 | 6.25 | 6.07 | -0.24 | -3.80% | 6.06 | 6.30 | 210267 | 12958.99 | 6.57% |
| 2024-12-12 | 6.25 | 6.31 | 0.04 | 0.64% | 6.16 | 6.35 | 207490 | 12997.36 | 6.49% |
| 2024-12-11 | 6.13 | 6.27 | 0.07 | 1.13% | 6.06 | 6.34 | 291037 | 18014.33 | 9.10% |
山东华鹏(603021)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。
