| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 20.23 | 20.67 | 0.31 | 1.52% | 20.19 | 20.99 | 156783 | 32130.37 | 5.84% |
| 2025-10-24 | 20.14 | 20.36 | 0.22 | 1.09% | 19.67 | 20.48 | 134735 | 27068.05 | 5.01% |
| 2025-10-23 | 20.06 | 20.14 | -0.12 | -0.59% | 19.21 | 20.28 | 178544 | 35403.09 | 6.65% |
| 2025-10-22 | 21.00 | 20.26 | -1.09 | -5.11% | 19.85 | 21.43 | 309370 | 63751.78 | 11.51% |
| 2025-10-21 | 21.22 | 21.35 | -0.31 | -1.43% | 20.84 | 22.11 | 260188 | 55794.03 | 9.68% |
| 2025-10-20 | 20.60 | 21.66 | 0.93 | 4.49% | 19.54 | 21.88 | 304950 | 65112.75 | 11.35% |
| 2025-10-17 | 20.29 | 20.73 | 0.52 | 2.57% | 20.01 | 20.89 | 218752 | 44916.22 | 8.14% |
| 2025-10-16 | 20.28 | 20.21 | -0.17 | -0.83% | 19.98 | 20.91 | 180962 | 37031.63 | 6.74% |
| 2025-10-15 | 20.27 | 20.38 | 0.44 | 2.21% | 19.63 | 20.43 | 175461 | 35323.64 | 6.53% |
| 2025-10-14 | 20.24 | 19.94 | 0.03 | 0.15% | 19.56 | 20.93 | 342168 | 68544.06 | 12.74% |
| 2025-10-13 | 17.10 | 19.91 | 1.81 | 10.00% | 17.10 | 19.91 | 308213 | 59616.68 | 11.47% |
| 2025-10-10 | 17.59 | 18.10 | 0.52 | 2.96% | 17.38 | 18.15 | 155198 | 27736.27 | 5.78% |
| 2025-10-09 | 17.42 | 17.58 | 0.15 | 0.86% | 17.40 | 18.13 | 133193 | 23699.03 | 4.96% |
| 2025-09-30 | 17.29 | 17.43 | 0.24 | 1.40% | 17.15 | 17.65 | 99439 | 17290.90 | 3.70% |
| 2025-09-29 | 16.99 | 17.19 | 0.13 | 0.76% | 16.60 | 17.35 | 73076 | 12432.55 | 2.72% |
| 2025-09-26 | 17.06 | 17.06 | -0.08 | -0.47% | 16.92 | 17.54 | 95496 | 16490.29 | 3.55% |
| 2025-09-25 | 17.10 | 17.14 | 0.24 | 1.42% | 16.92 | 17.40 | 93417 | 16057.55 | 3.48% |
| 2025-09-24 | 16.80 | 16.90 | -0.02 | -0.12% | 16.60 | 17.15 | 60988 | 10336.93 | 2.27% |
| 2025-09-23 | 16.90 | 16.92 | 0.06 | 0.36% | 16.32 | 16.95 | 77410 | 12821.08 | 2.88% |
| 2025-09-22 | 17.27 | 16.86 | -0.33 | -1.92% | 16.77 | 17.30 | 71761 | 12137.29 | 2.67% |
| 2025-09-19 | 16.99 | 17.19 | 0.34 | 2.02% | 16.86 | 17.45 | 98902 | 17007.20 | 3.68% |
| 2025-09-18 | 17.04 | 16.85 | -0.22 | -1.29% | 16.80 | 17.33 | 108005 | 18400.68 | 4.02% |
| 2025-09-17 | 17.26 | 17.07 | -0.19 | -1.10% | 17.01 | 17.49 | 112146 | 19303.36 | 4.17% |
| 2025-09-16 | 16.88 | 17.26 | 0.48 | 2.86% | 16.63 | 17.42 | 158198 | 27064.78 | 5.89% |
| 2025-09-15 | 16.73 | 16.78 | 0.20 | 1.21% | 16.71 | 17.07 | 154737 | 26140.58 | 5.76% |
| 2025-09-12 | 15.98 | 16.58 | 0.70 | 4.41% | 15.88 | 16.98 | 219935 | 36550.78 | 8.19% |
| 2025-09-11 | 14.98 | 15.88 | 0.41 | 2.65% | 14.91 | 15.90 | 113332 | 17556.43 | 4.22% |
| 2025-09-10 | 15.90 | 15.47 | -0.31 | -1.96% | 15.46 | 15.90 | 64854 | 10101.76 | 2.41% |
| 2025-09-09 | 15.60 | 15.78 | 0.18 | 1.15% | 15.39 | 15.91 | 87817 | 13764.47 | 3.27% |
| 2025-09-08 | 15.45 | 15.60 | 0.15 | 0.97% | 15.40 | 15.62 | 67388 | 10466.08 | 2.51% |
| 2025-09-05 | 15.35 | 15.45 | 0.15 | 0.98% | 15.04 | 15.45 | 61554 | 9414.12 | 2.29% |
| 2025-09-04 | 15.01 | 15.30 | 0.21 | 1.39% | 15.01 | 15.54 | 84935 | 12997.81 | 3.16% |
| 2025-09-03 | 15.58 | 15.09 | -0.56 | -3.58% | 14.95 | 15.64 | 91014 | 13928.60 | 3.39% |
| 2025-09-02 | 16.13 | 15.65 | -0.47 | -2.92% | 15.56 | 16.15 | 96274 | 15148.58 | 3.58% |
| 2025-09-01 | 16.00 | 16.12 | 0.21 | 1.32% | 15.92 | 16.21 | 84475 | 13607.41 | 3.14% |
| 2025-08-29 | 16.45 | 15.91 | -0.55 | -3.34% | 15.90 | 16.45 | 115530 | 18529.50 | 4.30% |
| 2025-08-28 | 16.53 | 16.46 | -0.07 | -0.42% | 15.62 | 16.64 | 215526 | 34915.55 | 8.02% |
| 2025-08-27 | 17.34 | 16.53 | -0.81 | -4.67% | 16.50 | 17.34 | 227077 | 38387.38 | 8.45% |
| 2025-08-26 | 17.61 | 17.34 | -0.70 | -3.88% | 17.10 | 17.75 | 259014 | 44952.10 | 9.64% |
| 2025-08-25 | 17.40 | 18.04 | 0.68 | 3.92% | 16.99 | 18.29 | 414303 | 73370.32 | 15.42% |
| 2025-08-22 | 16.18 | 17.36 | 0.72 | 4.33% | 15.67 | 18.00 | 403283 | 68524.40 | 15.01% |
| 2025-08-21 | 18.50 | 16.64 | -0.85 | -4.86% | 16.57 | 19.24 | 647840 | 116648.00 | 24.11% |
| 2025-08-20 | 16.69 | 17.49 | 1.59 | 10.00% | 16.40 | 17.49 | 256445 | 44057.76 | 9.54% |
| 2025-08-19 | 14.47 | 15.90 | 1.45 | 10.03% | 14.40 | 15.90 | 335374 | 51985.23 | 12.48% |
| 2025-08-18 | 14.40 | 14.45 | 0.06 | 0.42% | 14.37 | 14.60 | 62099 | 8999.80 | 2.31% |
| 2025-08-15 | 14.37 | 14.39 | 0.02 | 0.14% | 14.37 | 14.51 | 45015 | 6492.32 | 1.68% |
| 2025-08-14 | 14.68 | 14.37 | -0.25 | -1.71% | 14.36 | 14.70 | 44746 | 6494.87 | 1.67% |
| 2025-08-13 | 14.70 | 14.62 | -0.11 | -0.75% | 14.52 | 14.75 | 47431 | 6928.88 | 1.77% |
| 2025-08-12 | 14.95 | 14.73 | -0.09 | -0.61% | 14.63 | 14.95 | 39398 | 5797.77 | 1.47% |
| 2025-08-11 | 14.75 | 14.82 | 0.10 | 0.68% | 14.71 | 14.94 | 40945 | 6077.53 | 1.52% |
| 2025-08-08 | 14.89 | 14.72 | -0.18 | -1.21% | 14.61 | 14.91 | 36033 | 5301.03 | 1.34% |
| 2025-08-07 | 14.92 | 14.90 | 0.03 | 0.20% | 14.74 | 14.95 | 40868 | 6067.67 | 1.52% |
| 2025-08-06 | 14.80 | 14.87 | 0.07 | 0.47% | 14.73 | 14.89 | 38316 | 5680.28 | 1.43% |
| 2025-08-05 | 14.75 | 14.80 | 0.08 | 0.54% | 14.65 | 14.85 | 30307 | 4470.28 | 1.13% |
| 2025-08-04 | 14.45 | 14.72 | 0.23 | 1.59% | 14.35 | 14.73 | 40544 | 5927.19 | 1.51% |
| 2025-08-01 | 14.55 | 14.49 | 0.03 | 0.21% | 14.42 | 14.70 | 36322 | 5276.61 | 1.35% |
| 2025-07-31 | 14.56 | 14.46 | -0.12 | -0.82% | 14.39 | 14.70 | 40431 | 5876.08 | 1.50% |
| 2025-07-30 | 14.73 | 14.58 | -0.14 | -0.95% | 14.49 | 14.82 | 45305 | 6625.98 | 1.69% |
| 2025-07-29 | 14.88 | 14.72 | -0.16 | -1.08% | 14.55 | 14.93 | 47910 | 7031.67 | 1.78% |
| 2025-07-28 | 14.77 | 14.88 | 0.11 | 0.74% | 14.73 | 14.97 | 47711 | 7085.19 | 1.78% |
| 2025-07-25 | 14.65 | 14.77 | 0.11 | 0.75% | 14.57 | 14.90 | 55346 | 8173.63 | 2.06% |
| 2025-07-24 | 14.50 | 14.66 | 0.16 | 1.10% | 14.49 | 14.68 | 31225 | 4561.13 | 1.16% |
| 2025-07-23 | 14.71 | 14.50 | -0.17 | -1.16% | 14.50 | 14.72 | 36637 | 5352.01 | 1.36% |
| 2025-07-22 | 14.74 | 14.67 | -0.07 | -0.47% | 14.61 | 14.85 | 49946 | 7344.92 | 1.86% |
| 2025-07-21 | 14.50 | 14.74 | 0.24 | 1.66% | 14.47 | 14.75 | 54355 | 7964.69 | 2.02% |
| 2025-07-18 | 14.57 | 14.50 | -0.07 | -0.48% | 14.42 | 14.60 | 35493 | 5139.95 | 1.32% |
| 2025-07-17 | 14.60 | 14.57 | 0.12 | 0.83% | 14.37 | 14.75 | 52903 | 7706.60 | 1.97% |
| 2025-07-16 | 14.37 | 14.45 | 0.10 | 0.70% | 14.34 | 14.88 | 83266 | 12151.68 | 3.10% |
| 2025-07-15 | 14.34 | 14.35 | 0.02 | 0.14% | 14.02 | 14.37 | 54815 | 7772.51 | 2.04% |
| 2025-07-14 | 14.49 | 14.33 | -0.06 | -0.42% | 14.26 | 14.49 | 26753 | 3834.38 | 1.00% |
| 2025-07-11 | 14.27 | 14.39 | 0.14 | 0.98% | 14.12 | 14.46 | 44027 | 6300.23 | 1.64% |
| 2025-07-10 | 14.23 | 14.25 | 0.02 | 0.14% | 14.14 | 14.29 | 27023 | 3841.88 | 1.01% |
| 2025-07-09 | 14.42 | 14.23 | -0.17 | -1.18% | 14.20 | 14.44 | 29178 | 4177.21 | 1.09% |
| 2025-07-08 | 14.28 | 14.40 | 0.13 | 0.91% | 14.27 | 14.40 | 31877 | 4578.33 | 1.19% |
| 2025-07-07 | 14.15 | 14.27 | 0.12 | 0.85% | 14.10 | 14.30 | 29768 | 4237.17 | 1.11% |
| 2025-07-04 | 14.41 | 14.15 | -0.25 | -1.74% | 14.15 | 14.41 | 35628 | 5076.94 | 1.33% |
| 2025-07-03 | 14.38 | 14.40 | 0.03 | 0.21% | 14.32 | 14.48 | 29000 | 4172.51 | 1.08% |
| 2025-07-02 | 14.45 | 14.37 | -0.09 | -0.62% | 14.25 | 14.55 | 47839 | 6867.55 | 1.78% |
| 2025-07-01 | 14.58 | 14.46 | -0.16 | -1.09% | 14.37 | 14.65 | 45039 | 6524.76 | 1.68% |
| 2025-06-30 | 14.21 | 14.62 | 0.43 | 3.03% | 14.21 | 14.70 | 75461 | 10929.03 | 2.81% |
华立股份(603038)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。
