| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 15.20 | 14.88 | -0.31 | -2.04% | 14.84 | 15.40 | 123410 | 18552.94 | 4.59% |
| 2025-05-19 | 14.98 | 15.19 | 0.48 | 3.26% | 14.74 | 15.51 | 170240 | 25814.98 | 6.34% |
| 2025-05-16 | 14.79 | 14.71 | -0.09 | -0.61% | 14.65 | 14.90 | 72145 | 10648.13 | 2.69% |
| 2025-05-15 | 14.95 | 14.80 | -0.23 | -1.53% | 14.78 | 15.03 | 81152 | 12054.38 | 3.02% |
| 2025-05-14 | 15.15 | 15.03 | -0.07 | -0.46% | 14.76 | 15.15 | 122633 | 18262.35 | 4.56% |
| 2025-05-13 | 15.50 | 15.10 | -0.21 | -1.37% | 15.05 | 15.50 | 159332 | 24244.11 | 5.93% |
| 2025-05-12 | 15.65 | 15.31 | -0.49 | -3.10% | 15.22 | 15.65 | 360335 | 55451.92 | 13.41% |
| 2025-05-09 | 14.98 | 15.80 | 0.91 | 6.11% | 14.96 | 16.38 | 472070 | 76030.62 | 17.57% |
| 2025-05-08 | 14.58 | 14.89 | 0.32 | 2.20% | 14.58 | 15.39 | 123155 | 18437.42 | 4.58% |
| 2025-05-07 | 15.00 | 14.57 | -0.07 | -0.48% | 14.39 | 15.22 | 177731 | 26293.93 | 6.62% |
| 2025-05-06 | 13.95 | 14.64 | 0.78 | 5.63% | 13.91 | 14.64 | 118658 | 16960.09 | 4.42% |
| 2025-04-30 | 13.60 | 13.86 | 0.33 | 2.44% | 13.56 | 13.90 | 46208 | 6390.82 | 1.72% |
| 2025-04-29 | 13.28 | 13.53 | 0.36 | 2.73% | 13.13 | 13.67 | 62825 | 8501.39 | 2.34% |
| 2025-04-28 | 13.76 | 13.17 | -0.58 | -4.22% | 13.15 | 13.81 | 64267 | 8548.92 | 2.39% |
| 2025-04-25 | 13.75 | 13.75 | 0.23 | 1.70% | 13.73 | 14.15 | 77605 | 10788.31 | 2.89% |
| 2025-04-24 | 13.78 | 13.52 | -0.22 | -1.60% | 13.39 | 13.78 | 48226 | 6545.12 | 1.79% |
| 2025-04-23 | 13.72 | 13.74 | 0.02 | 0.15% | 13.63 | 13.96 | 51173 | 7043.83 | 1.90% |
| 2025-04-22 | 13.70 | 13.72 | -0.03 | -0.22% | 13.61 | 14.09 | 59624 | 8239.23 | 2.22% |
| 2025-04-21 | 13.45 | 13.75 | 0.17 | 1.25% | 13.41 | 13.94 | 84674 | 11607.57 | 3.15% |
| 2025-04-18 | 13.23 | 13.58 | 0.35 | 2.65% | 13.18 | 14.00 | 116684 | 15946.22 | 4.34% |
| 2025-04-17 | 12.88 | 13.23 | 0.16 | 1.22% | 12.88 | 13.58 | 52350 | 6992.55 | 1.95% |
| 2025-04-16 | 13.38 | 13.07 | -0.33 | -2.46% | 12.86 | 13.45 | 56933 | 7457.93 | 2.12% |
| 2025-04-15 | 13.64 | 13.40 | -0.08 | -0.59% | 13.26 | 13.64 | 47063 | 6294.60 | 1.75% |
| 2025-04-14 | 13.10 | 13.48 | 0.46 | 3.53% | 13.10 | 13.61 | 72397 | 9729.89 | 2.69% |
| 2025-04-11 | 12.80 | 13.02 | 0.20 | 1.56% | 12.68 | 13.20 | 92025 | 11912.94 | 3.43% |
| 2025-04-10 | 12.41 | 12.82 | 0.61 | 5.00% | 12.41 | 13.40 | 142247 | 18281.76 | 5.29% |
| 2025-04-09 | 11.60 | 12.21 | 0.00 | 0.00% | 10.99 | 12.40 | 141713 | 16467.64 | 5.27% |
| 2025-04-08 | 12.23 | 12.21 | -1.36 | -10.02% | 12.21 | 12.81 | 125572 | 15525.86 | 4.67% |
| 2025-04-07 | 13.70 | 13.57 | -1.51 | -10.01% | 13.57 | 13.96 | 47099 | 6428.56 | 1.75% |
| 2025-04-03 | 15.47 | 15.08 | -0.63 | -4.01% | 14.83 | 15.47 | 257123 | 38747.25 | 9.57% |
| 2025-04-02 | 14.25 | 15.71 | 1.43 | 10.01% | 14.20 | 15.71 | 211483 | 32338.31 | 7.87% |
| 2025-04-01 | 14.31 | 14.28 | -0.09 | -0.63% | 14.25 | 14.52 | 48499 | 6976.39 | 1.81% |
| 2025-03-31 | 14.09 | 14.37 | 0.13 | 0.91% | 14.02 | 14.72 | 80360 | 11595.90 | 2.99% |
| 2025-03-28 | 14.14 | 14.24 | 0.09 | 0.64% | 14.11 | 14.48 | 63132 | 9017.03 | 2.35% |
| 2025-03-27 | 14.22 | 14.15 | -0.10 | -0.70% | 14.10 | 14.39 | 46408 | 6604.57 | 1.73% |
| 2025-03-26 | 14.08 | 14.25 | 0.17 | 1.21% | 14.03 | 14.34 | 36444 | 5197.75 | 1.36% |
| 2025-03-25 | 14.23 | 14.08 | -0.22 | -1.54% | 13.95 | 14.24 | 38536 | 5435.03 | 1.43% |
| 2025-03-24 | 14.93 | 14.30 | -0.60 | -4.03% | 14.00 | 14.97 | 74836 | 10761.21 | 2.79% |
| 2025-03-21 | 15.07 | 14.90 | -0.17 | -1.13% | 14.84 | 15.10 | 47190 | 7053.52 | 1.76% |
| 2025-03-20 | 15.08 | 15.07 | -0.01 | -0.07% | 15.04 | 15.20 | 37198 | 5626.04 | 1.38% |
| 2025-03-19 | 15.38 | 15.08 | -0.33 | -2.14% | 15.05 | 15.38 | 50966 | 7719.26 | 1.90% |
| 2025-03-18 | 15.38 | 15.41 | 0.13 | 0.85% | 15.17 | 15.45 | 60458 | 9282.85 | 2.25% |
| 2025-03-17 | 15.30 | 15.28 | 0.12 | 0.79% | 15.14 | 15.39 | 48545 | 7412.04 | 1.81% |
| 2025-03-14 | 15.15 | 15.16 | 0.00 | 0.00% | 14.95 | 15.28 | 60063 | 9098.73 | 2.24% |
| 2025-03-13 | 15.35 | 15.16 | -0.25 | -1.62% | 14.96 | 15.41 | 58046 | 8780.03 | 2.16% |
| 2025-03-12 | 15.40 | 15.41 | 0.11 | 0.72% | 15.27 | 15.55 | 56039 | 8645.20 | 2.09% |
| 2025-03-11 | 15.23 | 15.30 | -0.14 | -0.91% | 15.14 | 15.34 | 45542 | 6937.41 | 1.70% |
| 2025-03-10 | 15.48 | 15.44 | 0.12 | 0.78% | 15.25 | 15.48 | 39445 | 6061.93 | 1.47% |
| 2025-03-07 | 15.62 | 15.32 | -0.23 | -1.48% | 15.24 | 15.63 | 71203 | 10952.52 | 2.65% |
| 2025-03-06 | 15.36 | 15.55 | 0.24 | 1.57% | 15.24 | 15.67 | 74669 | 11557.67 | 2.78% |
| 2025-03-05 | 15.36 | 15.31 | -0.05 | -0.33% | 15.05 | 15.54 | 70559 | 10745.53 | 2.63% |
| 2025-03-04 | 14.80 | 15.36 | 0.39 | 2.61% | 14.80 | 15.37 | 88565 | 13436.28 | 3.30% |
| 2025-03-03 | 15.34 | 14.97 | -0.92 | -5.79% | 14.87 | 15.78 | 160272 | 24272.24 | 5.97% |
| 2025-02-28 | 16.90 | 15.89 | -1.77 | -10.02% | 15.89 | 17.06 | 232627 | 37679.86 | 8.66% |
| 2025-02-27 | 17.32 | 17.66 | 0.86 | 5.12% | 17.27 | 18.48 | 402068 | 72473.12 | 14.96% |
| 2025-02-26 | 16.98 | 16.80 | -0.11 | -0.65% | 16.72 | 17.30 | 103000 | 17525.45 | 3.83% |
| 2025-02-25 | 16.70 | 16.91 | 0.10 | 0.59% | 16.60 | 17.06 | 100467 | 16998.82 | 3.74% |
| 2025-02-24 | 16.68 | 16.81 | 0.11 | 0.66% | 16.48 | 16.87 | 74859 | 12500.02 | 2.79% |
| 2025-02-21 | 16.88 | 16.70 | -0.23 | -1.36% | 16.42 | 16.89 | 98662 | 16388.42 | 3.67% |
| 2025-02-20 | 16.20 | 16.93 | 0.73 | 4.51% | 16.13 | 17.01 | 138839 | 23226.21 | 5.17% |
| 2025-02-19 | 15.87 | 16.20 | 0.33 | 2.08% | 15.87 | 16.22 | 60960 | 9821.14 | 2.27% |
| 2025-02-18 | 16.60 | 15.87 | -0.73 | -4.40% | 15.80 | 16.73 | 87575 | 14162.45 | 3.26% |
| 2025-02-17 | 16.41 | 16.60 | 0.19 | 1.16% | 16.32 | 16.76 | 82759 | 13714.22 | 3.08% |
| 2025-02-14 | 16.80 | 16.41 | -0.59 | -3.47% | 16.34 | 16.84 | 128012 | 21179.44 | 4.76% |
| 2025-02-13 | 16.62 | 17.00 | 0.37 | 2.22% | 16.30 | 17.42 | 202027 | 34284.61 | 7.52% |
| 2025-02-12 | 16.30 | 16.63 | 0.33 | 2.02% | 16.28 | 16.74 | 105463 | 17421.15 | 3.93% |
| 2025-02-11 | 16.86 | 16.30 | -0.56 | -3.32% | 16.22 | 16.88 | 134407 | 21944.25 | 5.00% |
| 2025-02-10 | 16.20 | 16.86 | 0.76 | 4.72% | 16.14 | 16.86 | 163143 | 27005.99 | 6.07% |
| 2025-02-07 | 15.78 | 16.10 | 0.45 | 2.88% | 15.60 | 16.29 | 117446 | 18831.06 | 4.37% |
| 2025-02-06 | 15.35 | 15.65 | 0.40 | 2.62% | 15.03 | 15.65 | 67906 | 10526.62 | 2.53% |
| 2025-02-05 | 15.15 | 15.25 | 0.34 | 2.28% | 15.10 | 15.93 | 62810 | 9699.50 | 2.34% |
| 2025-01-27 | 15.57 | 14.91 | -0.50 | -3.24% | 14.91 | 15.78 | 43649 | 6671.25 | 1.62% |
| 2025-01-24 | 15.23 | 15.41 | 0.16 | 1.05% | 15.09 | 15.47 | 41375 | 6346.88 | 1.54% |
| 2025-01-23 | 15.28 | 15.25 | 0.07 | 0.46% | 15.25 | 15.88 | 63612 | 9896.58 | 2.37% |
| 2025-01-22 | 15.35 | 15.18 | -0.22 | -1.43% | 15.10 | 15.42 | 35532 | 5412.23 | 1.32% |
| 2025-01-21 | 15.88 | 15.40 | -0.44 | -2.78% | 15.30 | 15.93 | 56136 | 8694.43 | 2.09% |
| 2025-01-20 | 15.85 | 15.84 | 0.11 | 0.70% | 15.58 | 15.99 | 57962 | 9193.44 | 2.16% |
| 2025-01-17 | 15.84 | 15.73 | -0.11 | -0.69% | 15.54 | 16.05 | 49694 | 7841.22 | 1.85% |
| 2025-01-16 | 15.90 | 15.84 | 0.02 | 0.13% | 15.67 | 16.14 | 53694 | 8531.99 | 2.00% |
| 2025-01-15 | 15.99 | 15.82 | -0.13 | -0.82% | 15.70 | 16.07 | 59443 | 9431.02 | 2.21% |
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。
