| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 6.38 | 6.41 | 0.03 | 0.47% | 6.34 | 6.42 | 330537 | 21091.66 | 2.53% |
| 2025-08-21 | 6.34 | 6.38 | 0.03 | 0.47% | 6.34 | 6.39 | 288505 | 18373.54 | 2.20% |
| 2025-08-20 | 6.30 | 6.35 | 0.04 | 0.63% | 6.25 | 6.36 | 251759 | 15910.42 | 1.92% |
| 2025-08-19 | 6.32 | 6.31 | 0.00 | 0.00% | 6.28 | 6.33 | 251531 | 15861.70 | 1.92% |
| 2025-08-18 | 6.26 | 6.31 | 0.03 | 0.48% | 6.26 | 6.34 | 308509 | 19454.03 | 2.36% |
| 2025-08-15 | 6.22 | 6.28 | 0.05 | 0.80% | 6.21 | 6.28 | 232598 | 14542.22 | 1.78% |
| 2025-08-14 | 6.36 | 6.23 | -0.12 | -1.89% | 6.22 | 6.37 | 323869 | 20376.13 | 2.47% |
| 2025-08-13 | 6.39 | 6.35 | -0.06 | -0.94% | 6.33 | 6.41 | 301365 | 19162.40 | 2.30% |
| 2025-08-12 | 6.38 | 6.41 | 0.04 | 0.63% | 6.34 | 6.43 | 324429 | 20726.21 | 2.48% |
| 2025-08-11 | 6.33 | 6.37 | 0.04 | 0.63% | 6.33 | 6.37 | 223501 | 14197.07 | 1.71% |
| 2025-08-08 | 6.35 | 6.33 | -0.03 | -0.47% | 6.31 | 6.35 | 195105 | 12344.32 | 1.49% |
| 2025-08-07 | 6.31 | 6.36 | 0.03 | 0.47% | 6.30 | 6.38 | 279524 | 17754.46 | 2.14% |
| 2025-08-06 | 6.33 | 6.33 | -0.01 | -0.16% | 6.25 | 6.34 | 300474 | 18889.22 | 2.30% |
| 2025-08-05 | 6.33 | 6.34 | 0.02 | 0.32% | 6.31 | 6.35 | 209141 | 13236.59 | 1.60% |
| 2025-08-04 | 6.27 | 6.32 | 0.00 | 0.00% | 6.24 | 6.32 | 211390 | 13302.25 | 1.61% |
| 2025-08-01 | 6.29 | 6.32 | 0.04 | 0.64% | 6.28 | 6.43 | 314241 | 19957.65 | 2.40% |
| 2025-07-31 | 6.44 | 6.28 | -0.16 | -2.48% | 6.27 | 6.44 | 362815 | 22983.30 | 2.77% |
| 2025-07-30 | 6.45 | 6.44 | -0.04 | -0.62% | 6.41 | 6.56 | 311001 | 20151.94 | 2.38% |
| 2025-07-29 | 6.53 | 6.48 | -0.05 | -0.77% | 6.41 | 6.53 | 403573 | 26032.50 | 3.08% |
| 2025-07-28 | 6.58 | 6.53 | -0.07 | -1.06% | 6.50 | 6.61 | 486292 | 31753.44 | 3.71% |
| 2025-07-25 | 6.64 | 6.60 | -0.04 | -0.60% | 6.54 | 6.80 | 868479 | 57878.50 | 6.63% |
| 2025-07-24 | 6.51 | 6.64 | 0.16 | 2.47% | 6.45 | 6.66 | 909416 | 59970.30 | 6.95% |
| 2025-07-23 | 6.31 | 6.48 | 0.18 | 2.86% | 6.31 | 6.74 | 1021309 | 66302.28 | 7.80% |
| 2025-07-22 | 6.28 | 6.30 | 0.02 | 0.32% | 6.23 | 6.31 | 313592 | 19675.19 | 2.40% |
| 2025-07-21 | 6.24 | 6.28 | 0.05 | 0.80% | 6.20 | 6.29 | 260000 | 16265.15 | 1.99% |
| 2025-07-18 | 6.19 | 6.23 | 0.03 | 0.48% | 6.17 | 6.24 | 214499 | 13307.57 | 1.64% |
| 2025-07-17 | 6.19 | 6.20 | 0.01 | 0.16% | 6.15 | 6.22 | 178669 | 11044.19 | 1.36% |
| 2025-07-16 | 6.12 | 6.19 | 0.07 | 1.14% | 6.10 | 6.23 | 245182 | 15127.29 | 1.87% |
| 2025-07-15 | 6.22 | 6.12 | -0.09 | -1.45% | 6.08 | 6.22 | 294545 | 18077.92 | 2.25% |
| 2025-07-14 | 6.36 | 6.38 | 0.02 | 0.31% | 6.35 | 6.40 | 238728 | 15196.52 | 1.82% |
| 2025-07-11 | 6.39 | 6.36 | -0.03 | -0.47% | 6.33 | 6.40 | 276461 | 17593.29 | 2.11% |
| 2025-07-10 | 6.28 | 6.39 | 0.11 | 1.75% | 6.26 | 6.39 | 334094 | 21198.39 | 2.55% |
| 2025-07-09 | 6.25 | 6.28 | 0.03 | 0.48% | 6.24 | 6.33 | 297137 | 18703.30 | 2.27% |
| 2025-07-08 | 6.22 | 6.25 | 0.02 | 0.32% | 6.21 | 6.27 | 208413 | 13010.88 | 1.59% |
| 2025-07-07 | 6.21 | 6.23 | -0.01 | -0.16% | 6.16 | 6.27 | 211653 | 13189.39 | 1.62% |
| 2025-07-04 | 6.28 | 6.24 | 0.01 | 0.16% | 6.23 | 6.36 | 365443 | 22933.74 | 2.79% |
| 2025-07-03 | 6.21 | 6.23 | 0.01 | 0.16% | 6.19 | 6.25 | 169893 | 10553.77 | 1.30% |
| 2025-07-02 | 6.21 | 6.22 | 0.03 | 0.48% | 6.18 | 6.25 | 235584 | 14639.25 | 1.80% |
| 2025-07-01 | 6.19 | 6.19 | -0.01 | -0.16% | 6.15 | 6.21 | 179741 | 11109.79 | 1.37% |
| 2025-06-30 | 6.27 | 6.20 | -0.03 | -0.48% | 6.19 | 6.27 | 211676 | 13146.49 | 1.62% |
| 2025-06-27 | 6.16 | 6.23 | 0.06 | 0.97% | 6.16 | 6.25 | 271284 | 16888.63 | 2.07% |
| 2025-06-26 | 6.20 | 6.17 | -0.04 | -0.64% | 6.15 | 6.28 | 255532 | 15813.37 | 1.95% |
| 2025-06-25 | 6.16 | 6.21 | 0.04 | 0.65% | 6.13 | 6.22 | 286654 | 17699.91 | 2.19% |
| 2025-06-24 | 6.10 | 6.17 | 0.04 | 0.65% | 6.06 | 6.18 | 267522 | 16436.83 | 2.04% |
| 2025-06-23 | 5.99 | 6.13 | 0.13 | 2.17% | 5.99 | 6.15 | 272423 | 16631.59 | 2.08% |
| 2025-06-20 | 6.00 | 6.00 | 0.00 | 0.00% | 5.99 | 6.05 | 183099 | 11021.25 | 1.40% |
| 2025-06-19 | 6.13 | 6.00 | -0.16 | -2.60% | 5.98 | 6.16 | 333018 | 20164.52 | 2.54% |
| 2025-06-18 | 6.22 | 6.16 | -0.08 | -1.28% | 6.12 | 6.23 | 229096 | 14115.45 | 1.75% |
| 2025-06-17 | 6.20 | 6.24 | 0.03 | 0.48% | 6.17 | 6.26 | 209534 | 13027.61 | 1.60% |
| 2025-06-16 | 6.16 | 6.21 | 0.00 | 0.00% | 6.16 | 6.23 | 198688 | 12330.37 | 1.52% |
| 2025-06-13 | 6.34 | 6.21 | -0.18 | -2.82% | 6.20 | 6.35 | 415294 | 25999.59 | 3.17% |
| 2025-06-12 | 6.49 | 6.39 | -0.08 | -1.24% | 6.38 | 6.50 | 327180 | 20996.77 | 2.50% |
| 2025-06-11 | 6.45 | 6.47 | -0.04 | -0.61% | 6.42 | 6.51 | 404883 | 26174.58 | 3.09% |
| 2025-06-10 | 6.40 | 6.51 | 0.12 | 1.88% | 6.28 | 6.53 | 682878 | 43829.40 | 5.22% |
| 2025-06-09 | 6.32 | 6.39 | 0.05 | 0.79% | 6.32 | 6.41 | 319266 | 20323.79 | 2.44% |
| 2025-06-06 | 6.37 | 6.34 | -0.04 | -0.63% | 6.30 | 6.39 | 343023 | 21741.39 | 2.62% |
| 2025-06-05 | 6.45 | 6.38 | -0.07 | -1.09% | 6.34 | 6.46 | 407106 | 25952.08 | 3.11% |
| 2025-06-04 | 6.51 | 6.45 | -0.08 | -1.23% | 6.38 | 6.53 | 469862 | 30154.23 | 3.59% |
| 2025-06-03 | 6.54 | 6.53 | -0.01 | -0.15% | 6.46 | 6.64 | 515554 | 33864.07 | 3.94% |
| 2025-05-30 | 6.57 | 6.54 | -0.09 | -1.36% | 6.46 | 6.68 | 555832 | 36353.44 | 4.25% |
| 2025-05-29 | 6.43 | 6.63 | 0.18 | 2.79% | 6.41 | 6.70 | 766179 | 50564.15 | 5.85% |
| 2025-05-28 | 6.46 | 6.45 | 0.03 | 0.47% | 6.37 | 6.59 | 679451 | 44203.63 | 5.19% |
| 2025-05-27 | 6.34 | 6.42 | 0.05 | 0.78% | 6.34 | 6.43 | 405894 | 25948.51 | 3.10% |
| 2025-05-26 | 6.30 | 6.37 | 0.06 | 0.95% | 6.29 | 6.38 | 309020 | 19600.34 | 2.36% |
| 2025-05-23 | 6.40 | 6.31 | -0.12 | -1.87% | 6.29 | 6.46 | 504040 | 32045.86 | 3.85% |
| 2025-05-22 | 6.54 | 6.43 | -0.15 | -2.28% | 6.42 | 6.60 | 674023 | 43809.40 | 5.15% |
| 2025-05-21 | 6.58 | 6.58 | -0.06 | -0.90% | 6.56 | 6.71 | 715568 | 47305.30 | 5.47% |
| 2025-05-20 | 6.71 | 6.64 | -0.05 | -0.75% | 6.55 | 6.75 | 718563 | 47496.86 | 5.49% |
| 2025-05-19 | 6.75 | 6.69 | -0.03 | -0.45% | 6.64 | 6.84 | 849591 | 57033.03 | 6.49% |
| 2025-05-16 | 6.93 | 6.72 | -0.24 | -3.45% | 6.67 | 7.00 | 1409859 | 95288.34 | 10.77% |
| 2025-05-15 | 7.24 | 6.96 | -0.28 | -3.87% | 6.96 | 7.50 | 2388932 | 173676.25 | 18.25% |
| 2025-05-14 | 6.53 | 7.24 | 0.66 | 10.03% | 6.52 | 7.24 | 2214406 | 152623.84 | 16.92% |
| 2025-05-13 | 6.78 | 6.58 | 0.14 | 2.17% | 6.52 | 6.85 | 1574358 | 104933.87 | 12.03% |
| 2025-05-12 | 6.34 | 6.44 | 0.26 | 4.21% | 6.27 | 6.48 | 1031748 | 65672.08 | 7.88% |
| 2025-05-09 | 6.30 | 6.18 | -0.13 | -2.06% | 6.16 | 6.31 | 501204 | 31082.09 | 3.83% |
| 2025-05-08 | 6.23 | 6.31 | 0.04 | 0.64% | 6.20 | 6.37 | 639090 | 40222.12 | 4.88% |
| 2025-05-07 | 6.41 | 6.27 | -0.01 | -0.16% | 6.23 | 6.55 | 939064 | 59679.11 | 7.17% |
| 2025-05-06 | 6.11 | 6.28 | 0.16 | 2.61% | 6.11 | 6.30 | 789450 | 49214.17 | 6.03% |
| 2025-04-30 | 6.28 | 6.12 | -0.16 | -2.55% | 6.12 | 6.32 | 851430 | 52700.73 | 6.50% |
| 2025-04-29 | 6.37 | 6.28 | -0.20 | -3.09% | 6.25 | 6.47 | 909644 | 57528.45 | 6.95% |
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。
