| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.41 | 12.31 | -0.21 | -1.68% | 12.20 | 12.53 | 36718 | 4540.53 | 1.45% |
| 2025-04-02 | 12.49 | 12.52 | 0.03 | 0.24% | 12.45 | 12.72 | 25913 | 3251.17 | 1.02% |
| 2025-04-01 | 12.61 | 12.49 | -0.11 | -0.87% | 12.45 | 12.73 | 41438 | 5219.32 | 1.64% |
| 2025-03-31 | 12.83 | 12.60 | -0.25 | -1.95% | 12.42 | 12.85 | 54042 | 6787.59 | 2.13% |
| 2025-03-28 | 13.04 | 12.85 | -0.13 | -1.00% | 12.76 | 13.05 | 37142 | 4783.72 | 1.47% |
| 2025-03-27 | 12.83 | 12.98 | 0.08 | 0.62% | 12.67 | 13.16 | 47977 | 6195.20 | 1.89% |
| 2025-03-26 | 12.70 | 12.90 | 0.10 | 0.78% | 12.65 | 12.98 | 42239 | 5426.63 | 1.67% |
| 2025-03-25 | 13.08 | 12.80 | -0.30 | -2.29% | 12.77 | 13.08 | 61360 | 7887.60 | 2.42% |
| 2025-03-24 | 13.59 | 13.10 | -0.48 | -3.53% | 12.82 | 13.60 | 114450 | 15007.40 | 4.52% |
| 2025-03-21 | 13.99 | 13.58 | -0.56 | -3.96% | 13.58 | 14.02 | 117711 | 16201.97 | 4.65% |
| 2025-03-20 | 14.00 | 14.14 | 0.16 | 1.14% | 14.00 | 15.18 | 177051 | 25702.51 | 6.99% |
| 2025-03-19 | 14.31 | 13.98 | -0.50 | -3.45% | 13.95 | 14.35 | 113904 | 16042.93 | 4.50% |
| 2025-03-18 | 14.18 | 14.48 | 0.30 | 2.12% | 14.12 | 14.60 | 170836 | 24620.86 | 6.74% |
| 2025-03-17 | 13.73 | 14.18 | 0.47 | 3.43% | 13.73 | 14.46 | 154391 | 21893.37 | 6.09% |
| 2025-03-14 | 13.62 | 13.71 | 0.09 | 0.66% | 13.42 | 13.75 | 75289 | 10271.61 | 2.97% |
| 2025-03-13 | 13.85 | 13.62 | -0.36 | -2.58% | 13.40 | 13.98 | 115223 | 15682.42 | 4.55% |
| 2025-03-12 | 13.81 | 13.98 | 0.22 | 1.60% | 13.75 | 14.21 | 109308 | 15381.86 | 4.31% |
| 2025-03-11 | 13.66 | 13.76 | -0.07 | -0.51% | 13.60 | 13.85 | 58987 | 8092.06 | 2.33% |
| 2025-03-10 | 13.85 | 13.83 | -0.09 | -0.65% | 13.66 | 13.90 | 80416 | 11064.06 | 3.17% |
| 2025-03-07 | 14.21 | 13.92 | -0.46 | -3.20% | 13.80 | 14.47 | 151948 | 21453.48 | 6.00% |
| 2025-03-06 | 14.01 | 14.38 | 0.44 | 3.16% | 13.91 | 14.50 | 194679 | 27811.19 | 7.68% |
| 2025-03-05 | 13.84 | 13.94 | 0.14 | 1.01% | 13.55 | 13.94 | 106005 | 14581.13 | 4.18% |
| 2025-03-04 | 13.49 | 13.80 | 0.17 | 1.25% | 13.44 | 13.82 | 77053 | 10531.56 | 3.04% |
| 2025-03-03 | 13.57 | 13.63 | 0.08 | 0.59% | 13.40 | 13.91 | 93800 | 12832.82 | 3.70% |
| 2025-02-28 | 13.90 | 13.55 | -0.48 | -3.42% | 13.48 | 14.06 | 127551 | 17579.54 | 5.03% |
| 2025-02-27 | 14.37 | 14.03 | -0.53 | -3.64% | 13.78 | 14.68 | 194248 | 27513.63 | 7.67% |
| 2025-02-26 | 14.60 | 14.56 | 0.19 | 1.32% | 14.48 | 15.07 | 227106 | 33479.02 | 8.96% |
| 2025-02-25 | 14.45 | 14.37 | -0.38 | -2.58% | 14.35 | 14.63 | 175057 | 25320.60 | 6.91% |
| 2025-02-24 | 14.72 | 14.75 | -0.17 | -1.14% | 14.54 | 15.09 | 214925 | 31744.63 | 8.48% |
| 2025-02-21 | 14.96 | 14.92 | 0.09 | 0.61% | 14.41 | 15.07 | 284111 | 41959.07 | 11.21% |
| 2025-02-20 | 14.90 | 14.83 | -0.49 | -3.20% | 14.60 | 15.23 | 317793 | 47314.51 | 12.54% |
| 2025-02-19 | 15.07 | 15.32 | -1.10 | -6.70% | 14.78 | 15.83 | 531319 | 80244.61 | 20.97% |
| 2025-02-18 | 18.38 | 16.42 | -1.82 | -9.98% | 16.42 | 18.60 | 630516 | 108883.85 | 24.89% |
| 2025-02-17 | 18.24 | 18.24 | 1.66 | 10.01% | 18.24 | 18.24 | 27120 | 4946.70 | 1.07% |
| 2025-02-14 | 16.58 | 16.58 | 1.51 | 10.02% | 16.58 | 16.58 | 34002 | 5637.61 | 1.34% |
| 2025-02-13 | 15.07 | 15.07 | 1.37 | 10.00% | 15.07 | 15.07 | 77737 | 11715.03 | 3.07% |
| 2025-02-12 | 13.44 | 13.70 | 0.20 | 1.48% | 13.35 | 13.74 | 147273 | 20029.13 | 5.81% |
| 2025-02-11 | 13.46 | 13.50 | -0.10 | -0.74% | 13.37 | 13.84 | 179816 | 24388.83 | 7.10% |
| 2025-02-10 | 13.26 | 13.60 | 0.59 | 4.53% | 13.14 | 13.60 | 175292 | 23467.93 | 6.92% |
| 2025-02-07 | 13.10 | 13.01 | -0.09 | -0.69% | 12.80 | 13.23 | 177530 | 23140.46 | 7.01% |
| 2025-02-06 | 12.92 | 13.10 | 0.27 | 2.10% | 12.68 | 13.13 | 148517 | 19188.70 | 5.86% |
| 2025-02-05 | 12.75 | 12.83 | 0.55 | 4.48% | 12.50 | 12.95 | 166105 | 21241.03 | 6.56% |
| 2025-01-27 | 12.97 | 12.28 | -0.08 | -0.65% | 12.22 | 12.99 | 128871 | 16239.27 | 5.09% |
| 2025-01-24 | 12.14 | 12.36 | 0.09 | 0.73% | 12.01 | 12.53 | 102883 | 12659.45 | 4.06% |
| 2025-01-23 | 12.95 | 12.27 | -0.41 | -3.23% | 12.25 | 12.99 | 140244 | 17659.21 | 5.54% |
| 2025-01-22 | 12.81 | 12.68 | -0.22 | -1.71% | 12.51 | 13.10 | 147348 | 18850.46 | 5.82% |
| 2025-01-21 | 12.60 | 12.90 | 0.08 | 0.62% | 12.60 | 13.30 | 236771 | 30630.43 | 9.35% |
| 2025-01-20 | 12.23 | 12.82 | 0.82 | 6.83% | 11.67 | 12.97 | 305125 | 37786.25 | 12.04% |
| 2025-01-17 | 12.55 | 12.00 | -0.87 | -6.76% | 11.93 | 12.55 | 273331 | 32984.56 | 10.79% |
| 2025-01-16 | 12.65 | 12.87 | -0.57 | -4.24% | 12.50 | 13.53 | 420077 | 54387.02 | 16.58% |
| 2025-01-15 | 13.21 | 13.44 | 0.40 | 3.07% | 13.11 | 14.25 | 529282 | 72292.57 | 20.89% |
| 2025-01-14 | 12.50 | 13.04 | 1.19 | 10.04% | 12.44 | 13.04 | 273320 | 35214.82 | 10.79% |
| 2025-01-13 | 12.50 | 11.85 | -1.31 | -9.95% | 11.84 | 12.60 | 194339 | 23368.67 | 7.67% |
| 2025-01-10 | 14.33 | 13.16 | -1.46 | -9.99% | 13.16 | 14.50 | 294234 | 39779.48 | 11.61% |
| 2025-01-09 | 15.40 | 14.62 | -0.39 | -2.60% | 14.57 | 16.15 | 385020 | 58684.93 | 15.20% |
| 2025-01-08 | 14.50 | 15.01 | 0.17 | 1.15% | 14.42 | 15.41 | 324013 | 48338.06 | 12.79% |
| 2025-01-07 | 13.61 | 14.84 | 0.81 | 5.77% | 13.61 | 15.24 | 281252 | 40626.77 | 11.10% |
| 2025-01-06 | 13.45 | 14.03 | 0.57 | 4.23% | 12.87 | 14.81 | 219063 | 30914.67 | 8.65% |
| 2025-01-03 | 14.93 | 13.46 | -1.31 | -8.87% | 13.38 | 15.05 | 252860 | 35409.49 | 9.98% |
| 2025-01-02 | 14.66 | 14.77 | -0.32 | -2.12% | 14.03 | 15.21 | 332328 | 48794.02 | 13.12% |
| 2024-12-31 | 14.63 | 15.09 | 0.34 | 2.31% | 14.33 | 16.15 | 568951 | 85017.86 | 22.46% |
| 2024-12-30 | 13.82 | 14.75 | 1.34 | 9.99% | 13.07 | 14.75 | 466923 | 67924.20 | 18.43% |
| 2024-12-27 | 13.88 | 13.41 | -0.65 | -4.62% | 13.30 | 13.88 | 222811 | 30271.08 | 8.80% |
| 2024-12-26 | 13.53 | 14.06 | 1.28 | 10.02% | 13.53 | 14.06 | 88781 | 12463.19 | 3.50% |
| 2024-12-25 | 13.11 | 12.78 | -0.43 | -3.26% | 12.52 | 13.30 | 148711 | 19168.22 | 5.87% |
| 2024-12-24 | 12.90 | 13.21 | 0.23 | 1.77% | 12.60 | 13.24 | 158502 | 20587.61 | 6.26% |
| 2024-12-23 | 14.23 | 12.98 | -1.44 | -9.99% | 12.98 | 14.29 | 261253 | 34969.43 | 10.31% |
| 2024-12-20 | 13.99 | 14.42 | 0.39 | 2.78% | 13.88 | 14.46 | 213901 | 30352.21 | 8.44% |
| 2024-12-19 | 14.09 | 14.03 | -0.30 | -2.09% | 13.70 | 14.42 | 201555 | 28167.57 | 7.96% |
| 2024-12-18 | 14.15 | 14.33 | 0.16 | 1.13% | 14.00 | 14.55 | 203565 | 29147.25 | 8.04% |
| 2024-12-17 | 15.01 | 14.17 | -1.00 | -6.59% | 13.98 | 15.29 | 319305 | 46175.51 | 12.60% |
| 2024-12-16 | 15.50 | 15.17 | -0.55 | -3.50% | 14.95 | 16.12 | 379610 | 58825.89 | 14.98% |
| 2024-12-13 | 14.89 | 15.72 | 0.20 | 1.29% | 14.88 | 16.48 | 544051 | 85433.59 | 21.48% |
| 2024-12-12 | 16.00 | 15.52 | -1.02 | -6.17% | 15.25 | 17.40 | 709423 | 114729.10 | 28.00% |
| 2024-12-11 | 16.54 | 16.54 | -1.84 | -10.01% | 16.54 | 16.54 | 100846 | 16679.93 | 3.98% |
| 2024-12-10 | 18.38 | 18.38 | 1.67 | 9.99% | 17.45 | 18.38 | 833037 | 152070.83 | 32.88% |
| 2024-12-09 | 16.71 | 16.71 | 1.52 | 10.01% | 16.71 | 16.71 | 19541 | 3265.30 | 0.77% |
| 2024-12-06 | 15.19 | 15.19 | 1.38 | 9.99% | 15.19 | 15.19 | 39506 | 6000.96 | 1.56% |
| 2024-12-05 | 13.00 | 13.81 | 1.26 | 10.04% | 12.83 | 13.81 | 141554 | 19403.52 | 5.59% |
| 2024-12-04 | 13.24 | 12.55 | -0.69 | -5.21% | 12.47 | 13.54 | 194559 | 25035.94 | 7.68% |
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。
