| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.92 | 12.14 | 0.28 | 2.36% | 11.76 | 12.76 | 147355 | 18098.26 | 5.82% |
| 2025-05-22 | 12.02 | 11.86 | -0.15 | -1.25% | 11.82 | 12.14 | 45112 | 5397.46 | 1.78% |
| 2025-05-21 | 12.31 | 12.01 | -0.22 | -1.80% | 11.96 | 12.32 | 51724 | 6238.48 | 2.04% |
| 2025-05-20 | 11.95 | 12.23 | 0.28 | 2.34% | 11.84 | 12.25 | 76903 | 9308.09 | 3.04% |
| 2025-05-19 | 11.88 | 11.95 | 0.07 | 0.59% | 11.66 | 11.99 | 47800 | 5662.10 | 1.89% |
| 2025-05-16 | 11.72 | 11.88 | 0.17 | 1.45% | 11.60 | 12.10 | 61919 | 7386.32 | 2.44% |
| 2025-05-15 | 11.88 | 11.71 | -0.17 | -1.43% | 11.71 | 11.94 | 29222 | 3435.67 | 1.15% |
| 2025-05-14 | 11.96 | 11.88 | -0.02 | -0.17% | 11.77 | 11.96 | 33020 | 3918.35 | 1.30% |
| 2025-05-13 | 12.00 | 11.90 | -0.01 | -0.08% | 11.85 | 12.16 | 50512 | 6054.94 | 1.99% |
| 2025-05-12 | 12.15 | 11.91 | 0.13 | 1.10% | 11.78 | 12.17 | 39632 | 4707.29 | 1.56% |
| 2025-05-09 | 12.09 | 11.78 | -0.36 | -2.97% | 11.78 | 12.19 | 49872 | 5928.39 | 1.97% |
| 2025-05-08 | 11.75 | 12.14 | 0.29 | 2.45% | 11.75 | 12.19 | 56400 | 6799.44 | 2.23% |
| 2025-05-07 | 11.95 | 11.85 | -0.02 | -0.17% | 11.71 | 12.03 | 52617 | 6242.24 | 2.08% |
| 2025-05-06 | 11.72 | 11.87 | 0.42 | 3.67% | 11.53 | 11.87 | 51356 | 6022.56 | 2.03% |
| 2025-04-30 | 11.26 | 11.45 | 0.31 | 2.78% | 11.20 | 11.50 | 52655 | 6008.30 | 2.08% |
| 2025-04-29 | 11.00 | 11.14 | 0.06 | 0.54% | 10.68 | 11.29 | 55323 | 6153.64 | 2.18% |
| 2025-04-28 | 11.38 | 11.08 | -0.23 | -2.03% | 11.06 | 11.42 | 43605 | 4894.60 | 1.72% |
| 2025-04-25 | 11.28 | 11.31 | -0.01 | -0.09% | 11.27 | 11.47 | 29107 | 3308.19 | 1.15% |
| 2025-04-24 | 11.60 | 11.32 | -0.31 | -2.67% | 11.26 | 11.63 | 43667 | 4973.31 | 1.72% |
| 2025-04-23 | 11.50 | 11.63 | 0.14 | 1.22% | 11.50 | 11.80 | 47572 | 5543.67 | 1.88% |
| 2025-04-22 | 11.65 | 11.49 | -0.10 | -0.86% | 11.48 | 11.72 | 38589 | 4452.48 | 1.52% |
| 2025-04-21 | 11.24 | 11.59 | 0.29 | 2.57% | 11.18 | 11.62 | 43660 | 5011.03 | 1.72% |
| 2025-04-18 | 11.38 | 11.30 | -0.08 | -0.70% | 11.20 | 11.44 | 32314 | 3646.90 | 1.28% |
| 2025-04-17 | 11.18 | 11.38 | 0.06 | 0.53% | 11.18 | 11.57 | 44605 | 5104.67 | 1.76% |
| 2025-04-16 | 11.55 | 11.32 | -0.32 | -2.75% | 11.16 | 11.65 | 48852 | 5560.16 | 1.93% |
| 2025-04-15 | 11.57 | 11.64 | 0.07 | 0.61% | 11.51 | 11.89 | 59301 | 6922.32 | 2.34% |
| 2025-04-14 | 11.28 | 11.57 | 0.37 | 3.30% | 11.28 | 11.66 | 61875 | 7129.98 | 2.44% |
| 2025-04-11 | 11.11 | 11.20 | -0.03 | -0.27% | 11.07 | 11.33 | 50963 | 5727.53 | 2.01% |
| 2025-04-10 | 11.12 | 11.23 | 0.32 | 2.93% | 11.11 | 11.39 | 69754 | 7866.07 | 2.75% |
| 2025-04-09 | 10.41 | 10.91 | 0.29 | 2.73% | 9.57 | 10.98 | 98275 | 10177.63 | 3.88% |
| 2025-04-08 | 10.55 | 10.62 | -0.46 | -4.15% | 10.41 | 11.07 | 79358 | 8458.67 | 3.13% |
| 2025-04-07 | 11.08 | 11.08 | -1.23 | -9.99% | 11.08 | 11.48 | 54694 | 6081.49 | 2.16% |
| 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% |
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。
