| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 6.68 | 6.48 | -0.16 | -2.41% | 6.42 | 6.77 | 1030020 | 67528.19 | 7.87% |
| 2025-04-25 | 6.75 | 6.64 | 0.05 | 0.76% | 6.58 | 6.90 | 1294632 | 86829.44 | 9.89% |
| 2025-04-24 | 6.80 | 6.59 | -0.41 | -5.86% | 6.59 | 7.05 | 1641150 | 110627.98 | 12.54% |
| 2025-04-23 | 7.55 | 7.00 | -0.62 | -8.14% | 7.00 | 7.66 | 2590490 | 188578.31 | 19.79% |
| 2025-04-22 | 7.10 | 7.62 | 0.69 | 9.96% | 7.09 | 7.62 | 2624242 | 197622.80 | 20.05% |
| 2025-04-21 | 7.00 | 6.93 | -0.23 | -3.21% | 6.80 | 7.45 | 2130363 | 151726.22 | 16.27% |
| 2025-04-18 | 7.51 | 7.16 | -0.80 | -10.05% | 7.16 | 7.76 | 2622828 | 194249.20 | 20.04% |
| 2025-04-17 | 7.89 | 7.96 | 0.72 | 9.94% | 7.30 | 7.96 | 3847678 | 293948.97 | 29.39% |
| 2025-04-16 | 7.24 | 7.24 | 0.66 | 10.03% | 7.24 | 7.24 | 265737 | 19239.38 | 2.03% |
| 2025-04-15 | 5.96 | 6.58 | 0.60 | 10.03% | 5.85 | 6.58 | 723782 | 45648.49 | 5.53% |
| 2025-04-14 | 6.06 | 5.98 | -0.14 | -2.29% | 5.96 | 6.15 | 886403 | 53586.69 | 6.77% |
| 2025-04-11 | 6.24 | 6.12 | 0.00 | 0.00% | 6.05 | 6.44 | 1350504 | 84332.43 | 10.32% |
| 2025-04-10 | 6.03 | 6.12 | 0.21 | 3.55% | 5.95 | 6.30 | 1242115 | 76482.09 | 9.49% |
| 2025-04-09 | 5.47 | 5.91 | 0.51 | 9.44% | 5.37 | 5.93 | 741329 | 41872.49 | 5.66% |
| 2025-04-08 | 5.34 | 5.40 | 0.06 | 1.12% | 5.27 | 5.47 | 327078 | 17605.32 | 2.50% |
| 2025-04-07 | 5.74 | 5.34 | -0.59 | -9.95% | 5.34 | 5.74 | 395541 | 21794.35 | 3.02% |
| 2025-04-03 | 5.75 | 5.93 | 0.12 | 2.07% | 5.74 | 5.95 | 415762 | 24473.80 | 3.18% |
| 2025-04-02 | 5.72 | 5.81 | 0.09 | 1.57% | 5.71 | 5.86 | 223978 | 13013.86 | 1.71% |
| 2025-04-01 | 5.70 | 5.72 | 0.03 | 0.53% | 5.69 | 5.77 | 138843 | 7959.79 | 1.06% |
| 2025-03-31 | 5.76 | 5.69 | -0.09 | -1.56% | 5.67 | 5.79 | 147430 | 8435.90 | 1.13% |
| 2025-03-28 | 5.80 | 5.78 | -0.03 | -0.52% | 5.75 | 5.83 | 126197 | 7300.39 | 0.96% |
| 2025-03-27 | 5.83 | 5.81 | -0.05 | -0.85% | 5.78 | 5.86 | 129271 | 7520.91 | 0.99% |
| 2025-03-26 | 5.75 | 5.86 | 0.10 | 1.74% | 5.74 | 5.88 | 257352 | 15037.11 | 1.97% |
| 2025-03-25 | 5.73 | 5.76 | 0.03 | 0.52% | 5.69 | 5.77 | 137434 | 7883.99 | 1.05% |
| 2025-03-24 | 5.81 | 5.73 | -0.08 | -1.38% | 5.66 | 5.84 | 244901 | 14052.70 | 1.87% |
| 2025-03-21 | 5.83 | 5.81 | -0.03 | -0.51% | 5.79 | 5.90 | 229919 | 13445.87 | 1.76% |
| 2025-03-20 | 5.81 | 5.84 | 0.02 | 0.34% | 5.81 | 5.89 | 241916 | 14142.39 | 1.85% |
| 2025-03-19 | 5.82 | 5.82 | -0.01 | -0.17% | 5.79 | 5.85 | 170580 | 9922.30 | 1.30% |
| 2025-03-18 | 5.86 | 5.83 | -0.01 | -0.17% | 5.81 | 5.87 | 199508 | 11641.39 | 1.52% |
| 2025-03-17 | 5.78 | 5.84 | 0.07 | 1.21% | 5.77 | 5.85 | 274795 | 15984.54 | 2.10% |
| 2025-03-14 | 5.72 | 5.77 | 0.06 | 1.05% | 5.71 | 5.78 | 231967 | 13350.10 | 1.77% |
| 2025-03-13 | 5.73 | 5.71 | -0.02 | -0.35% | 5.67 | 5.74 | 140866 | 8030.51 | 1.08% |
| 2025-03-12 | 5.76 | 5.73 | -0.03 | -0.52% | 5.71 | 5.76 | 162400 | 9302.23 | 1.24% |
| 2025-03-11 | 5.75 | 5.76 | -0.03 | -0.52% | 5.69 | 5.77 | 169432 | 9713.84 | 1.29% |
| 2025-03-10 | 5.69 | 5.79 | 0.12 | 2.12% | 5.65 | 5.79 | 233539 | 13389.28 | 1.78% |
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。
