| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.57 | 5.64 | 0.08 | 1.44% | 5.55 | 5.66 | 117844 | 6616.53 | 0.90% |
| 2026-03-24 | 5.55 | 5.56 | 0.09 | 1.65% | 5.47 | 5.58 | 88713 | 4899.08 | 0.68% |
| 2026-03-23 | 5.69 | 5.47 | -0.28 | -4.87% | 5.44 | 5.71 | 193556 | 10790.45 | 1.48% |
| 2026-03-20 | 5.83 | 5.75 | -0.10 | -1.71% | 5.74 | 5.88 | 127284 | 7383.76 | 0.97% |
| 2026-03-19 | 5.90 | 5.85 | -0.08 | -1.35% | 5.83 | 5.91 | 132235 | 7754.68 | 1.01% |
| 2026-03-18 | 5.94 | 5.93 | 0.01 | 0.17% | 5.87 | 5.94 | 148291 | 8750.76 | 1.13% |
| 2026-03-17 | 5.96 | 5.92 | -0.04 | -0.67% | 5.92 | 5.99 | 128036 | 7626.61 | 0.98% |
| 2026-03-16 | 5.92 | 5.96 | 0.02 | 0.34% | 5.91 | 5.97 | 117902 | 7006.07 | 0.90% |
| 2026-03-13 | 5.96 | 5.94 | -0.03 | -0.50% | 5.91 | 5.99 | 155218 | 9246.06 | 1.19% |
| 2026-03-12 | 5.97 | 5.97 | 0.02 | 0.34% | 5.94 | 5.99 | 143497 | 8562.08 | 1.10% |
| 2026-03-11 | 5.99 | 5.95 | -0.03 | -0.50% | 5.92 | 5.99 | 115428 | 6863.84 | 0.88% |
| 2026-03-10 | 5.94 | 5.98 | 0.05 | 0.84% | 5.93 | 6.00 | 150996 | 9012.78 | 1.15% |
| 2026-03-09 | 5.95 | 5.93 | -0.03 | -0.50% | 5.88 | 5.96 | 172576 | 10194.25 | 1.32% |
| 2026-03-06 | 5.88 | 5.96 | 0.05 | 0.85% | 5.87 | 5.97 | 155105 | 9195.50 | 1.18% |
| 2026-03-05 | 5.93 | 5.91 | 0.00 | 0.00% | 5.89 | 5.95 | 205678 | 12165.77 | 1.57% |
| 2026-03-04 | 6.06 | 5.91 | -0.24 | -3.90% | 5.88 | 6.09 | 404184 | 24065.88 | 3.09% |
| 2026-03-03 | 6.00 | 6.15 | 0.16 | 2.67% | 6.00 | 6.19 | 576234 | 35133.23 | 4.40% |
| 2026-03-02 | 6.09 | 5.99 | -0.07 | -1.16% | 5.95 | 6.10 | 211121 | 12687.42 | 1.61% |
| 2026-02-27 | 6.00 | 6.06 | 0.05 | 0.83% | 5.99 | 6.06 | 148194 | 8949.75 | 1.13% |
| 2026-02-26 | 6.00 | 6.01 | 0.02 | 0.33% | 5.97 | 6.03 | 108258 | 6491.19 | 0.83% |
| 2026-02-25 | 5.96 | 5.99 | 0.03 | 0.50% | 5.96 | 6.05 | 150374 | 9040.94 | 1.15% |
| 2026-02-24 | 5.98 | 5.96 | 0.08 | 1.36% | 5.91 | 5.98 | 114536 | 6826.02 | 0.87% |
| 2026-02-13 | 5.93 | 5.88 | -0.05 | -0.84% | 5.87 | 5.95 | 89423 | 5286.01 | 0.68% |
| 2026-02-12 | 5.98 | 5.93 | -0.06 | -1.00% | 5.93 | 5.99 | 94701 | 5640.18 | 0.72% |
| 2026-02-11 | 5.97 | 5.99 | 0.02 | 0.34% | 5.96 | 6.00 | 77325 | 4627.14 | 0.59% |
| 2026-02-10 | 5.99 | 5.97 | -0.02 | -0.33% | 5.95 | 5.99 | 68567 | 4092.16 | 0.52% |
| 2026-02-09 | 5.97 | 5.99 | 0.06 | 1.01% | 5.95 | 5.99 | 93365 | 5580.81 | 0.71% |
| 2026-02-06 | 5.93 | 5.93 | -0.01 | -0.17% | 5.91 | 5.98 | 91856 | 5465.92 | 0.70% |
| 2026-02-05 | 5.95 | 5.94 | -0.01 | -0.17% | 5.92 | 5.97 | 102860 | 6120.09 | 0.79% |
| 2026-02-04 | 5.90 | 5.95 | 0.05 | 0.85% | 5.89 | 5.96 | 106021 | 6285.69 | 0.81% |
| 2026-02-03 | 5.88 | 5.90 | 0.04 | 0.68% | 5.87 | 5.92 | 98606 | 5818.17 | 0.75% |
| 2026-02-02 | 5.95 | 5.86 | -0.11 | -1.84% | 5.86 | 5.99 | 141774 | 8403.71 | 1.08% |
| 2026-01-30 | 5.96 | 5.97 | -0.01 | -0.17% | 5.92 | 6.02 | 126080 | 7521.62 | 0.96% |
| 2026-01-29 | 5.94 | 5.98 | 0.02 | 0.34% | 5.91 | 5.99 | 140846 | 8390.45 | 1.08% |
| 2026-01-28 | 5.95 | 5.96 | 0.01 | 0.17% | 5.92 | 5.98 | 128016 | 7619.55 | 0.98% |
| 2026-01-27 | 6.03 | 5.95 | -0.09 | -1.49% | 5.92 | 6.04 | 204038 | 12153.57 | 1.56% |
| 2026-01-26 | 6.08 | 6.04 | -0.05 | -0.82% | 6.01 | 6.10 | 184344 | 11128.63 | 1.41% |
| 2026-01-23 | 6.11 | 6.09 | -0.01 | -0.16% | 6.07 | 6.11 | 190174 | 11582.06 | 1.45% |
| 2026-01-22 | 6.02 | 6.10 | 0.08 | 1.33% | 6.01 | 6.11 | 202179 | 12280.06 | 1.54% |
| 2026-01-21 | 6.05 | 6.02 | -0.02 | -0.33% | 6.01 | 6.05 | 123616 | 7452.02 | 0.94% |
| 2026-01-20 | 6.05 | 6.04 | 0.00 | 0.00% | 6.02 | 6.06 | 114162 | 6893.33 | 0.87% |
| 2026-01-19 | 6.01 | 6.04 | 0.01 | 0.17% | 6.00 | 6.05 | 122103 | 7370.61 | 0.93% |
| 2026-01-16 | 6.10 | 6.03 | -0.06 | -0.99% | 6.01 | 6.10 | 143074 | 8642.57 | 1.09% |
| 2026-01-15 | 6.08 | 6.09 | 0.00 | 0.00% | 6.06 | 6.12 | 138864 | 8454.35 | 1.06% |
| 2026-01-14 | 6.11 | 6.09 | -0.02 | -0.33% | 6.05 | 6.13 | 260491 | 15888.56 | 1.99% |
| 2026-01-13 | 6.12 | 6.11 | -0.01 | -0.16% | 6.06 | 6.16 | 261709 | 15968.89 | 2.00% |
| 2026-01-12 | 6.05 | 6.12 | 0.07 | 1.16% | 6.04 | 6.12 | 233609 | 14226.80 | 1.78% |
| 2026-01-09 | 6.04 | 6.05 | 0.00 | 0.00% | 6.01 | 6.06 | 190907 | 11514.39 | 1.46% |
| 2026-01-08 | 6.03 | 6.05 | -0.02 | -0.33% | 6.01 | 6.06 | 156463 | 9441.23 | 1.20% |
| 2026-01-07 | 6.11 | 6.07 | -0.04 | -0.65% | 6.06 | 6.12 | 149609 | 9090.98 | 1.14% |
| 2026-01-06 | 6.07 | 6.11 | 0.04 | 0.66% | 6.05 | 6.11 | 174324 | 10612.07 | 1.33% |
| 2026-01-05 | 6.09 | 6.07 | -0.03 | -0.49% | 6.03 | 6.11 | 186591 | 11304.44 | 1.43% |
| 2025-12-31 | 6.09 | 6.10 | 0.02 | 0.33% | 6.06 | 6.13 | 161620 | 9854.12 | 1.23% |
| 2025-12-30 | 6.09 | 6.08 | -0.04 | -0.65% | 6.05 | 6.13 | 183065 | 11140.84 | 1.40% |
| 2025-12-29 | 6.25 | 6.12 | -0.13 | -2.08% | 6.11 | 6.29 | 264786 | 16331.45 | 2.02% |
| 2025-12-26 | 6.15 | 6.25 | 0.08 | 1.30% | 6.11 | 6.29 | 405875 | 25202.99 | 3.10% |
| 2025-12-25 | 6.19 | 6.17 | 0.04 | 0.65% | 6.15 | 6.25 | 268547 | 16621.72 | 2.05% |
| 2025-12-24 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.19 | 254248 | 15569.60 | 1.94% |
| 2025-12-23 | 6.26 | 6.09 | -0.23 | -3.64% | 6.08 | 6.26 | 532324 | 32686.33 | 4.07% |
| 2025-12-22 | 6.05 | 6.32 | 0.33 | 5.51% | 6.04 | 6.50 | 956649 | 60370.82 | 7.31% |
| 2025-12-19 | 5.81 | 5.99 | 0.20 | 3.45% | 5.78 | 6.02 | 223781 | 13253.28 | 1.71% |
| 2025-12-18 | 5.76 | 5.79 | 0.01 | 0.17% | 5.75 | 5.82 | 64609 | 3747.41 | 0.49% |
| 2025-12-17 | 5.80 | 5.78 | -0.02 | -0.34% | 5.69 | 5.82 | 112145 | 6439.53 | 0.86% |
| 2025-12-16 | 5.84 | 5.80 | -0.05 | -0.85% | 5.80 | 5.86 | 66407 | 3863.06 | 0.51% |
| 2025-12-15 | 5.84 | 5.85 | 0.01 | 0.17% | 5.81 | 5.87 | 72484 | 4234.92 | 0.55% |
| 2025-12-12 | 5.82 | 5.84 | 0.03 | 0.52% | 5.80 | 5.85 | 77369 | 4510.88 | 0.59% |
| 2025-12-11 | 5.88 | 5.81 | -0.07 | -1.19% | 5.81 | 5.89 | 91627 | 5345.35 | 0.70% |
| 2025-12-10 | 5.86 | 5.88 | 0.02 | 0.34% | 5.83 | 5.89 | 54461 | 3191.65 | 0.42% |
| 2025-12-09 | 5.91 | 5.86 | -0.05 | -0.85% | 5.86 | 5.91 | 70172 | 4128.73 | 0.54% |
| 2025-12-08 | 5.93 | 5.91 | -0.01 | -0.17% | 5.90 | 5.94 | 72312 | 4280.49 | 0.55% |
| 2025-12-05 | 5.87 | 5.92 | 0.05 | 0.85% | 5.83 | 5.92 | 84060 | 4939.13 | 0.64% |
| 2025-12-04 | 5.90 | 5.87 | -0.05 | -0.84% | 5.85 | 5.93 | 80282 | 4715.08 | 0.61% |
| 2025-12-03 | 5.93 | 5.92 | -0.01 | -0.17% | 5.89 | 5.94 | 86459 | 5117.37 | 0.66% |
| 2025-12-02 | 5.94 | 5.93 | -0.01 | -0.17% | 5.91 | 5.95 | 60656 | 3594.23 | 0.46% |
| 2025-12-01 | 5.87 | 5.94 | 0.06 | 1.02% | 5.87 | 5.95 | 108870 | 6446.08 | 0.83% |
| 2025-11-28 | 5.85 | 5.88 | 0.01 | 0.17% | 5.85 | 5.90 | 85296 | 5011.94 | 0.65% |
| 2025-11-27 | 5.85 | 5.87 | 0.01 | 0.17% | 5.83 | 5.90 | 87305 | 5128.22 | 0.67% |
| 2025-11-26 | 5.89 | 5.86 | -0.02 | -0.34% | 5.86 | 5.91 | 100818 | 5931.71 | 0.77% |
| 2025-11-25 | 5.88 | 5.88 | 0.01 | 0.17% | 5.83 | 5.90 | 108462 | 6379.91 | 0.83% |
| 2025-11-24 | 5.84 | 5.87 | 0.06 | 1.03% | 5.81 | 5.91 | 128133 | 7509.80 | 0.98% |
华贸物流(603128)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。
