| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.30 | 9.19 | -0.14 | -1.50% | 9.15 | 9.31 | 35314 | 3253.59 | 1.39% |
| 2025-10-24 | 9.31 | 9.33 | 0.00 | 0.00% | 9.29 | 9.42 | 29400 | 2746.82 | 1.16% |
| 2025-10-23 | 9.36 | 9.33 | -0.03 | -0.32% | 9.22 | 9.38 | 31360 | 2908.48 | 1.24% |
| 2025-10-22 | 9.15 | 9.36 | 0.19 | 2.07% | 9.12 | 9.42 | 61722 | 5745.52 | 2.44% |
| 2025-10-21 | 9.05 | 9.17 | 0.11 | 1.21% | 9.01 | 9.17 | 51900 | 4711.62 | 2.05% |
| 2025-10-20 | 9.06 | 9.06 | 0.01 | 0.11% | 9.03 | 9.15 | 37092 | 3367.17 | 1.46% |
| 2025-10-17 | 9.14 | 9.05 | -0.09 | -0.98% | 9.05 | 9.21 | 38841 | 3542.47 | 1.53% |
| 2025-10-16 | 9.16 | 9.14 | -0.04 | -0.44% | 9.10 | 9.26 | 33242 | 3046.28 | 1.31% |
| 2025-10-15 | 9.08 | 9.18 | 0.11 | 1.21% | 9.04 | 9.21 | 35106 | 3202.53 | 1.39% |
| 2025-10-14 | 9.21 | 9.07 | -0.13 | -1.41% | 9.03 | 9.33 | 55783 | 5115.94 | 2.20% |
| 2025-10-13 | 9.03 | 9.20 | -0.23 | -2.44% | 9.03 | 9.24 | 54896 | 5019.08 | 2.17% |
| 2025-10-10 | 9.50 | 9.43 | -0.07 | -0.74% | 9.42 | 9.53 | 31091 | 2943.02 | 1.23% |
| 2025-10-09 | 9.65 | 9.50 | -0.16 | -1.66% | 9.47 | 9.69 | 45440 | 4330.28 | 1.79% |
| 2025-09-30 | 9.76 | 9.66 | -0.09 | -0.92% | 9.62 | 9.77 | 37825 | 3654.28 | 1.49% |
| 2025-09-29 | 9.73 | 9.75 | 0.02 | 0.21% | 9.60 | 9.81 | 33527 | 3256.04 | 1.32% |
| 2025-09-26 | 9.55 | 9.73 | 0.18 | 1.88% | 9.45 | 9.88 | 53190 | 5159.73 | 2.10% |
| 2025-09-25 | 9.75 | 9.55 | -0.20 | -2.05% | 9.53 | 9.83 | 48409 | 4685.08 | 1.91% |
| 2025-09-24 | 9.65 | 9.75 | 0.00 | 0.00% | 9.58 | 9.76 | 35936 | 3490.32 | 1.42% |
| 2025-09-23 | 9.85 | 9.75 | -0.09 | -0.91% | 9.40 | 9.85 | 79918 | 7668.92 | 3.15% |
| 2025-09-22 | 10.02 | 9.84 | -0.18 | -1.80% | 9.79 | 10.02 | 50743 | 4999.26 | 2.00% |
| 2025-09-19 | 9.99 | 10.02 | 0.04 | 0.40% | 9.94 | 10.07 | 33826 | 3382.11 | 1.34% |
| 2025-09-18 | 10.28 | 9.98 | -0.28 | -2.73% | 9.88 | 10.30 | 75481 | 7615.63 | 2.98% |
| 2025-09-17 | 10.60 | 10.26 | -0.37 | -3.48% | 10.23 | 10.61 | 75152 | 7800.68 | 2.97% |
| 2025-09-16 | 10.50 | 10.63 | 0.16 | 1.53% | 10.46 | 10.78 | 69460 | 7368.58 | 2.74% |
| 2025-09-15 | 10.31 | 10.47 | 0.16 | 1.55% | 10.20 | 10.57 | 79039 | 8223.22 | 3.12% |
| 2025-09-12 | 10.31 | 10.31 | 0.01 | 0.10% | 10.23 | 10.81 | 138175 | 14440.47 | 5.45% |
| 2025-09-11 | 10.29 | 10.30 | 0.49 | 4.99% | 10.26 | 10.30 | 85482 | 8802.82 | 3.37% |
| 2025-09-10 | 9.88 | 9.81 | -0.08 | -0.81% | 9.78 | 9.88 | 58080 | 5700.12 | 2.29% |
| 2025-09-09 | 9.78 | 9.89 | 0.10 | 1.02% | 9.78 | 10.05 | 66611 | 6600.12 | 2.63% |
| 2025-09-08 | 9.81 | 9.79 | -0.06 | -0.61% | 9.76 | 9.84 | 58450 | 5720.06 | 2.31% |
| 2025-09-05 | 9.77 | 9.85 | 0.01 | 0.10% | 9.68 | 9.91 | 56007 | 5500.20 | 2.21% |
| 2025-09-04 | 9.84 | 9.84 | 0.07 | 0.72% | 9.74 | 10.07 | 83288 | 8209.71 | 3.29% |
| 2025-09-03 | 9.95 | 9.77 | -0.18 | -1.81% | 9.62 | 10.01 | 94351 | 9184.74 | 3.72% |
| 2025-09-02 | 9.78 | 9.95 | 0.15 | 1.53% | 9.75 | 10.22 | 145512 | 14502.82 | 5.74% |
| 2025-09-01 | 9.58 | 9.80 | -0.07 | -0.71% | 9.41 | 9.86 | 189424 | 18162.34 | 7.48% |
| 2025-08-29 | 9.88 | 9.87 | -0.51 | -4.91% | 9.86 | 10.22 | 337626 | 33532.64 | 13.33% |
| 2025-08-28 | 10.38 | 10.38 | -0.55 | -5.03% | 10.38 | 10.38 | 3509 | 364.23 | 0.14% |
| 2025-08-27 | 10.93 | 10.93 | -0.58 | -5.04% | 10.93 | 10.93 | 2356 | 257.51 | 0.09% |
| 2025-08-26 | 11.51 | 11.51 | -0.61 | -5.03% | 11.51 | 11.51 | 3087 | 355.31 | 0.12% |
| 2025-08-22 | 12.06 | 12.12 | 0.06 | 0.50% | 12.05 | 12.27 | 80408 | 9750.16 | 3.17% |
| 2025-08-21 | 11.95 | 12.06 | 0.06 | 0.50% | 11.95 | 12.15 | 67316 | 8130.75 | 2.66% |
| 2025-08-20 | 12.00 | 12.00 | -0.03 | -0.25% | 11.88 | 12.02 | 51036 | 6091.18 | 2.01% |
| 2025-08-19 | 11.91 | 12.03 | 0.03 | 0.25% | 11.89 | 12.15 | 68754 | 8259.99 | 2.71% |
| 2025-08-18 | 11.85 | 12.00 | 0.17 | 1.44% | 11.80 | 12.05 | 63408 | 7592.81 | 2.50% |
| 2025-08-15 | 11.79 | 11.83 | 0.04 | 0.34% | 11.71 | 11.85 | 41076 | 4844.61 | 1.62% |
| 2025-08-14 | 11.70 | 11.79 | -0.29 | -2.40% | 11.70 | 12.00 | 71192 | 8430.47 | 2.81% |
| 2025-08-13 | 11.79 | 12.08 | 0.29 | 2.46% | 11.77 | 12.43 | 107122 | 12976.27 | 4.23% |
| 2025-08-12 | 11.98 | 11.79 | -0.16 | -1.34% | 11.71 | 11.98 | 54283 | 6411.80 | 2.14% |
| 2025-08-11 | 11.92 | 11.95 | 0.03 | 0.25% | 11.87 | 12.00 | 35793 | 4279.48 | 1.41% |
| 2025-08-08 | 12.00 | 11.92 | -0.08 | -0.67% | 11.86 | 12.00 | 31626 | 3765.25 | 1.25% |
| 2025-08-07 | 12.09 | 12.00 | -0.09 | -0.74% | 11.98 | 12.12 | 48412 | 5818.55 | 1.91% |
| 2025-08-06 | 12.08 | 12.09 | 0.01 | 0.08% | 12.00 | 12.10 | 28945 | 3487.77 | 1.14% |
| 2025-08-05 | 12.00 | 12.08 | 0.07 | 0.58% | 11.99 | 12.08 | 31593 | 3798.78 | 1.25% |
| 2025-08-04 | 12.01 | 12.01 | -0.05 | -0.41% | 11.86 | 12.03 | 40220 | 4806.94 | 1.59% |
| 2025-08-01 | 12.17 | 12.06 | -0.18 | -1.47% | 11.98 | 12.24 | 70323 | 8483.20 | 2.78% |
| 2025-07-31 | 12.08 | 12.24 | 0.12 | 0.99% | 12.08 | 12.59 | 96784 | 11966.06 | 3.82% |
| 2025-07-30 | 12.14 | 12.12 | -0.02 | -0.16% | 12.02 | 12.18 | 35477 | 4290.88 | 1.40% |
| 2025-07-29 | 12.18 | 12.14 | -0.04 | -0.33% | 12.06 | 12.19 | 31003 | 3756.37 | 1.22% |
| 2025-07-28 | 12.20 | 12.18 | 0.01 | 0.08% | 12.10 | 12.25 | 31984 | 3886.05 | 1.26% |
| 2025-07-25 | 12.30 | 12.17 | -0.15 | -1.22% | 12.16 | 12.38 | 56936 | 6967.60 | 2.25% |
| 2025-07-24 | 12.09 | 12.32 | 0.20 | 1.65% | 12.06 | 12.50 | 85025 | 10488.95 | 3.36% |
| 2025-07-23 | 12.09 | 12.12 | 0.06 | 0.50% | 11.97 | 12.32 | 47603 | 5780.01 | 1.88% |
| 2025-07-22 | 12.18 | 12.06 | -0.11 | -0.90% | 12.00 | 12.18 | 46686 | 5621.16 | 1.84% |
| 2025-07-21 | 12.00 | 12.17 | 0.08 | 0.66% | 11.99 | 12.17 | 38486 | 4661.03 | 1.52% |
| 2025-07-18 | 12.20 | 12.09 | -0.11 | -0.90% | 12.07 | 12.25 | 45231 | 5482.58 | 1.79% |
| 2025-07-17 | 12.10 | 12.20 | 0.03 | 0.25% | 12.02 | 12.25 | 40337 | 4899.04 | 1.59% |
| 2025-07-16 | 12.10 | 12.17 | -0.01 | -0.08% | 12.09 | 12.33 | 54387 | 6622.79 | 2.15% |
| 2025-07-15 | 12.31 | 12.18 | -0.64 | -4.99% | 12.05 | 12.46 | 137301 | 16723.47 | 5.42% |
| 2025-07-14 | 13.00 | 12.82 | -0.16 | -1.23% | 12.79 | 13.52 | 183109 | 24017.12 | 7.23% |
| 2025-07-11 | 12.24 | 12.98 | 0.63 | 5.10% | 12.20 | 13.30 | 173593 | 22260.54 | 6.85% |
| 2025-07-10 | 12.40 | 12.35 | -0.13 | -1.04% | 12.28 | 12.49 | 37497 | 4630.13 | 1.48% |
| 2025-07-09 | 12.42 | 12.48 | 0.07 | 0.56% | 12.34 | 12.61 | 57974 | 7236.57 | 2.29% |
| 2025-07-08 | 12.32 | 12.41 | 0.05 | 0.40% | 12.26 | 12.41 | 39508 | 4883.15 | 1.56% |
| 2025-07-07 | 12.20 | 12.36 | 0.16 | 1.31% | 12.15 | 12.41 | 38998 | 4804.60 | 1.54% |
| 2025-07-04 | 12.35 | 12.20 | -0.14 | -1.13% | 12.15 | 12.37 | 38516 | 4716.26 | 1.52% |
| 2025-07-03 | 12.38 | 12.34 | -0.03 | -0.24% | 12.30 | 12.48 | 32549 | 4024.27 | 1.28% |
| 2025-07-02 | 12.51 | 12.37 | -0.19 | -1.51% | 12.34 | 12.54 | 37698 | 4672.92 | 1.49% |
| 2025-07-01 | 12.79 | 12.56 | -0.14 | -1.10% | 12.39 | 12.85 | 55609 | 7015.34 | 2.20% |
| 2025-06-30 | 12.60 | 12.70 | 0.10 | 0.79% | 12.57 | 12.74 | 45736 | 5797.35 | 1.81% |
| 2025-06-27 | 12.60 | 12.60 | 0.00 | 0.00% | 12.48 | 12.70 | 47370 | 5968.43 | 1.87% |
华扬联众(603825)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。
