| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.92 | 5.81 | -0.15 | -2.52% | 5.81 | 5.95 | 241038 | 14133.88 | 1.84% |
| 2025-11-20 | 6.00 | 5.96 | -0.03 | -0.50% | 5.95 | 6.02 | 140210 | 8374.77 | 1.07% |
| 2025-11-19 | 6.02 | 5.99 | -0.05 | -0.83% | 5.96 | 6.06 | 174083 | 10441.00 | 1.33% |
| 2025-11-18 | 6.14 | 6.04 | -0.11 | -1.79% | 6.01 | 6.15 | 258476 | 15669.00 | 1.97% |
| 2025-11-17 | 6.19 | 6.15 | -0.04 | -0.65% | 6.13 | 6.19 | 156064 | 9602.60 | 1.19% |
| 2025-11-14 | 6.22 | 6.19 | -0.02 | -0.32% | 6.19 | 6.25 | 195779 | 12183.95 | 1.50% |
| 2025-11-13 | 6.20 | 6.21 | 0.01 | 0.16% | 6.16 | 6.22 | 186280 | 11542.63 | 1.42% |
| 2025-11-12 | 6.24 | 6.20 | -0.04 | -0.64% | 6.18 | 6.26 | 168194 | 10453.61 | 1.28% |
| 2025-11-11 | 6.23 | 6.24 | 0.02 | 0.32% | 6.20 | 6.25 | 204966 | 12775.24 | 1.57% |
| 2025-11-10 | 6.17 | 6.22 | 0.04 | 0.65% | 6.15 | 6.22 | 202861 | 12577.60 | 1.55% |
| 2025-11-07 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.19 | 157851 | 9740.65 | 1.21% |
| 2025-11-06 | 6.15 | 6.17 | 0.02 | 0.33% | 6.12 | 6.17 | 152887 | 9397.55 | 1.17% |
| 2025-11-05 | 6.08 | 6.15 | 0.04 | 0.65% | 6.06 | 6.16 | 184472 | 11316.36 | 1.41% |
| 2025-11-04 | 6.13 | 6.11 | -0.03 | -0.49% | 6.08 | 6.14 | 143349 | 8767.39 | 1.10% |
| 2025-11-03 | 6.13 | 6.14 | -0.03 | -0.49% | 6.11 | 6.15 | 184273 | 11300.06 | 1.41% |
| 2025-10-31 | 6.19 | 6.17 | 0.07 | 1.15% | 6.12 | 6.23 | 267631 | 16533.27 | 2.04% |
| 2025-10-30 | 6.10 | 6.10 | 0.01 | 0.16% | 6.08 | 6.16 | 223378 | 13671.52 | 1.71% |
| 2025-10-29 | 6.10 | 6.09 | -0.05 | -0.81% | 6.03 | 6.11 | 251010 | 15216.66 | 1.92% |
| 2025-10-28 | 6.18 | 6.14 | -0.05 | -0.81% | 6.13 | 6.21 | 153758 | 9480.60 | 1.17% |
| 2025-10-27 | 6.22 | 6.19 | 0.01 | 0.16% | 6.16 | 6.24 | 220418 | 13662.64 | 1.68% |
| 2025-10-24 | 6.24 | 6.18 | -0.04 | -0.64% | 6.16 | 6.25 | 186501 | 11548.03 | 1.42% |
| 2025-10-23 | 6.16 | 6.22 | 0.04 | 0.65% | 6.16 | 6.23 | 219915 | 13637.27 | 1.68% |
| 2025-10-22 | 6.13 | 6.18 | 0.03 | 0.49% | 6.12 | 6.20 | 215118 | 13287.67 | 1.64% |
| 2025-10-21 | 6.13 | 6.15 | 0.03 | 0.49% | 6.09 | 6.17 | 189093 | 11611.73 | 1.44% |
| 2025-10-20 | 6.09 | 6.12 | 0.05 | 0.82% | 6.08 | 6.13 | 175827 | 10740.46 | 1.34% |
| 2025-10-17 | 6.11 | 6.07 | -0.05 | -0.82% | 6.07 | 6.16 | 207368 | 12685.25 | 1.58% |
| 2025-10-16 | 6.12 | 6.12 | -0.01 | -0.16% | 6.07 | 6.13 | 136050 | 8299.23 | 1.04% |
| 2025-10-15 | 6.09 | 6.13 | 0.02 | 0.33% | 6.08 | 6.15 | 175216 | 10713.51 | 1.34% |
| 2025-10-14 | 6.08 | 6.11 | 0.01 | 0.16% | 6.08 | 6.14 | 213242 | 13026.37 | 1.63% |
| 2025-10-13 | 6.00 | 6.10 | -0.02 | -0.33% | 5.97 | 6.14 | 196403 | 11915.54 | 1.50% |
| 2025-10-10 | 6.08 | 6.12 | 0.11 | 1.83% | 6.07 | 6.14 | 258683 | 15816.73 | 1.98% |
| 2025-10-09 | 5.99 | 6.01 | 0.04 | 0.67% | 5.94 | 6.02 | 135673 | 8120.05 | 1.04% |
| 2025-09-30 | 5.95 | 5.97 | -0.01 | -0.17% | 5.95 | 5.98 | 91368 | 5451.78 | 0.70% |
| 2025-09-29 | 5.96 | 5.98 | 0.02 | 0.34% | 5.89 | 5.98 | 130637 | 7757.91 | 1.00% |
| 2025-09-26 | 5.95 | 5.96 | 0.00 | 0.00% | 5.93 | 6.00 | 103488 | 6173.56 | 0.79% |
| 2025-09-25 | 6.05 | 5.96 | -0.07 | -1.16% | 5.96 | 6.07 | 155033 | 9287.37 | 1.18% |
| 2025-09-24 | 5.98 | 6.03 | 0.03 | 0.50% | 5.96 | 6.04 | 123158 | 7403.29 | 0.94% |
| 2025-09-23 | 6.07 | 6.00 | -0.08 | -1.32% | 5.91 | 6.08 | 253700 | 15175.05 | 1.94% |
| 2025-09-22 | 6.17 | 6.08 | -0.09 | -1.46% | 6.05 | 6.18 | 248230 | 15107.13 | 1.90% |
| 2025-09-19 | 6.15 | 6.17 | 0.02 | 0.33% | 6.15 | 6.26 | 209732 | 12980.27 | 1.60% |
| 2025-09-18 | 6.23 | 6.15 | -0.09 | -1.44% | 6.12 | 6.27 | 299617 | 18581.83 | 2.29% |
| 2025-09-17 | 6.31 | 6.24 | -0.11 | -1.73% | 6.24 | 6.33 | 308524 | 19333.86 | 2.36% |
| 2025-09-16 | 6.20 | 6.35 | 0.19 | 3.08% | 6.18 | 6.39 | 599615 | 37841.02 | 4.58% |
| 2025-09-15 | 6.15 | 6.16 | 0.01 | 0.16% | 6.11 | 6.17 | 164115 | 10084.63 | 1.25% |
| 2025-09-12 | 6.16 | 6.15 | -0.01 | -0.16% | 6.14 | 6.19 | 164668 | 10144.64 | 1.26% |
| 2025-09-11 | 6.14 | 6.16 | 0.02 | 0.33% | 6.08 | 6.16 | 199794 | 12214.43 | 1.53% |
| 2025-09-10 | 6.13 | 6.14 | 0.00 | 0.00% | 6.11 | 6.15 | 113568 | 6965.60 | 0.87% |
| 2025-09-09 | 6.17 | 6.14 | -0.01 | -0.16% | 6.10 | 6.17 | 138657 | 8497.22 | 1.06% |
| 2025-09-08 | 6.10 | 6.15 | 0.06 | 0.99% | 6.09 | 6.16 | 195917 | 12020.65 | 1.50% |
| 2025-09-05 | 6.09 | 6.09 | 0.01 | 0.16% | 6.02 | 6.10 | 219411 | 13279.93 | 1.68% |
| 2025-09-04 | 6.04 | 6.08 | 0.04 | 0.66% | 6.02 | 6.11 | 216334 | 13128.50 | 1.65% |
| 2025-09-03 | 6.13 | 6.04 | -0.08 | -1.31% | 6.03 | 6.14 | 208238 | 12651.52 | 1.59% |
| 2025-09-02 | 6.18 | 6.12 | -0.05 | -0.81% | 6.09 | 6.19 | 251991 | 15427.64 | 1.92% |
| 2025-09-01 | 6.21 | 6.17 | -0.02 | -0.32% | 6.15 | 6.21 | 235584 | 14551.79 | 1.80% |
| 2025-08-29 | 6.25 | 6.19 | -0.06 | -0.96% | 6.18 | 6.28 | 279371 | 17400.24 | 2.13% |
| 2025-08-28 | 6.28 | 6.25 | -0.02 | -0.32% | 6.12 | 6.34 | 391706 | 24374.66 | 2.99% |
| 2025-08-27 | 6.42 | 6.27 | -0.15 | -2.34% | 6.26 | 6.44 | 419911 | 26636.41 | 3.21% |
| 2025-08-26 | 6.36 | 6.42 | 0.04 | 0.63% | 6.34 | 6.45 | 371521 | 23830.04 | 2.84% |
| 2025-08-25 | 6.39 | 6.38 | -0.03 | -0.47% | 6.34 | 6.41 | 391451 | 24966.39 | 2.99% |
| 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% |
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。
