| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 37.580 | 36.510 | -0.670 | -1.80% | 36.500 | 37.580 | 8130 | 3000.048 | 2.95% |
| 2025-09-29 | 37.320 | 37.180 | -0.030 | -0.08% | 36.290 | 37.880 | 7396 | 2753.437 | 2.68% |
| 2025-09-26 | 36.860 | 37.210 | 0.350 | 0.95% | 36.230 | 37.550 | 7903 | 2925.449 | 2.87% |
| 2025-09-25 | 38.010 | 36.860 | -1.170 | -3.08% | 36.770 | 38.010 | 10415 | 3883.996 | 3.78% |
| 2025-09-24 | 38.000 | 38.030 | 0.150 | 0.40% | 37.280 | 38.200 | 9177 | 3470.910 | 3.33% |
| 2025-09-23 | 40.580 | 37.880 | -2.330 | -5.79% | 37.800 | 40.660 | 15332 | 5895.578 | 5.56% |
| 2025-09-22 | 40.000 | 40.210 | 0.160 | 0.40% | 39.000 | 40.350 | 12445 | 4950.912 | 4.52% |
| 2025-09-19 | 42.000 | 40.320 | -2.280 | -5.35% | 40.180 | 42.000 | 25338 | 10321.454 | 9.19% |
| 2025-09-18 | 40.440 | 42.600 | 1.590 | 3.88% | 39.890 | 46.880 | 42318 | 18397.736 | 15.36% |
| 2025-09-17 | 39.180 | 41.010 | 1.310 | 3.30% | 38.650 | 41.590 | 23926 | 9529.402 | 8.68% |
| 2025-09-16 | 40.500 | 39.700 | 0.620 | 1.59% | 39.500 | 41.780 | 30089 | 12202.550 | 10.92% |
| 2025-09-15 | 38.660 | 39.080 | 0.400 | 1.03% | 38.130 | 39.900 | 18453 | 7220.578 | 6.70% |
| 2025-09-12 | 38.580 | 38.680 | 0.090 | 0.23% | 38.030 | 38.890 | 17448 | 6693.773 | 6.33% |
| 2025-09-11 | 39.400 | 38.590 | -0.710 | -1.81% | 37.810 | 39.400 | 26646 | 10241.856 | 9.67% |
| 2025-09-10 | 39.000 | 39.300 | -0.380 | -0.96% | 38.910 | 41.500 | 33886 | 13602.696 | 12.30% |
| 2025-09-09 | 41.500 | 39.680 | -5.090 | -11.37% | 39.580 | 42.840 | 56599 | 23205.080 | 20.54% |
| 2025-09-08 | 49.960 | 44.770 | -3.750 | -7.73% | 43.960 | 58.000 | 68978 | 34475.965 | 25.03% |
| 2025-09-05 | 46.000 | 48.520 | 11.190 | 29.98% | 45.500 | 48.520 | 67952 | 32711.059 | 24.66% |
| 2025-09-04 | 35.290 | 37.330 | 1.880 | 5.30% | 35.150 | 37.480 | 20801 | 7643.689 | 7.55% |
| 2025-09-03 | 36.200 | 35.450 | -0.560 | -1.56% | 35.310 | 36.670 | 8562 | 3083.172 | 3.11% |
| 2025-09-02 | 35.240 | 36.010 | 0.790 | 2.24% | 34.900 | 36.490 | 13336 | 4762.433 | 4.84% |
| 2025-09-01 | 35.240 | 35.220 | 0.010 | 0.03% | 34.650 | 35.690 | 6515 | 2284.864 | 2.36% |
| 2025-08-29 | 35.890 | 35.210 | -0.770 | -2.14% | 35.180 | 35.890 | 9705 | 3436.385 | 3.52% |
| 2025-08-28 | 36.650 | 35.980 | -1.470 | -3.93% | 34.890 | 36.750 | 19188 | 6808.084 | 6.96% |
| 2025-08-27 | 36.490 | 37.450 | 0.900 | 2.46% | 36.260 | 37.490 | 17669 | 6542.393 | 6.41% |
| 2025-08-26 | 35.910 | 36.550 | 0.650 | 1.81% | 35.660 | 36.800 | 11255 | 4083.611 | 4.08% |
| 2025-08-25 | 36.520 | 35.900 | -0.430 | -1.18% | 35.360 | 36.790 | 10671 | 3822.938 | 3.87% |
| 2025-08-22 | 36.470 | 36.330 | -0.100 | -0.27% | 35.550 | 36.730 | 10426 | 3758.993 | 3.78% |
| 2025-08-21 | 36.140 | 36.430 | 0.290 | 0.80% | 35.890 | 37.260 | 12972 | 4754.762 | 4.71% |
| 2025-08-20 | 35.550 | 36.140 | 0.500 | 1.40% | 35.100 | 36.480 | 8117 | 2900.403 | 2.95% |
| 2025-08-19 | 35.640 | 35.640 | -0.060 | -0.17% | 35.310 | 36.280 | 13790 | 4947.166 | 5.00% |
| 2025-08-18 | 34.290 | 35.700 | 1.400 | 4.08% | 34.200 | 35.990 | 15168 | 5349.121 | 5.50% |
| 2025-08-15 | 33.410 | 34.300 | 0.880 | 2.63% | 33.410 | 34.320 | 5675 | 1930.678 | 2.06% |
| 2025-08-14 | 34.550 | 33.420 | -1.210 | -3.49% | 33.360 | 34.550 | 8015 | 2718.020 | 2.91% |
| 2025-08-13 | 35.330 | 34.630 | -0.580 | -1.65% | 34.520 | 35.330 | 7036 | 2444.699 | 2.55% |
| 2025-08-12 | 35.150 | 35.210 | 0.210 | 0.60% | 34.890 | 35.470 | 6373 | 2246.223 | 2.31% |
| 2025-08-11 | 35.300 | 35.000 | 0.330 | 0.95% | 34.450 | 35.300 | 3118 | 1089.799 | 1.13% |
| 2025-08-08 | 35.240 | 34.670 | -0.390 | -1.11% | 34.600 | 35.240 | 4495 | 1563.177 | 1.63% |
| 2025-08-07 | 35.140 | 35.060 | 0.060 | 0.17% | 34.720 | 35.350 | 5305 | 1856.632 | 1.92% |
| 2025-08-06 | 34.750 | 35.000 | 0.020 | 0.06% | 34.180 | 35.290 | 6549 | 2291.012 | 2.38% |
| 2025-08-05 | 35.220 | 34.980 | -0.160 | -0.46% | 34.630 | 35.390 | 7135 | 2489.115 | 2.59% |
| 2025-08-04 | 34.800 | 35.140 | 0.340 | 0.98% | 34.500 | 35.230 | 4727 | 1648.246 | 1.72% |
| 2025-08-01 | 34.500 | 34.800 | 0.580 | 1.69% | 34.180 | 34.880 | 5229 | 1806.602 | 1.90% |
| 2025-07-31 | 34.920 | 34.220 | -0.370 | -1.07% | 34.200 | 35.290 | 5697 | 1980.804 | 2.07% |
| 2025-07-30 | 35.100 | 34.590 | -0.450 | -1.28% | 34.320 | 35.140 | 6666 | 2307.126 | 2.42% |
| 2025-07-29 | 35.880 | 35.040 | -0.750 | -2.10% | 34.720 | 35.990 | 9248 | 3238.435 | 3.36% |
| 2025-07-28 | 36.750 | 35.790 | -0.630 | -1.73% | 35.720 | 36.760 | 8601 | 3098.480 | 3.12% |
| 2025-07-25 | 36.350 | 36.420 | 0.300 | 0.83% | 36.120 | 37.280 | 14611 | 5369.970 | 5.30% |
| 2025-07-24 | 35.820 | 36.120 | 0.360 | 1.01% | 35.780 | 36.300 | 5599 | 2017.655 | 2.03% |
| 2025-07-23 | 36.700 | 35.760 | -0.610 | -1.68% | 35.660 | 36.780 | 7806 | 2825.777 | 2.83% |
| 2025-07-22 | 36.600 | 36.370 | -0.110 | -0.30% | 35.920 | 36.600 | 8139 | 2947.279 | 2.95% |
| 2025-07-21 | 36.140 | 36.480 | 0.480 | 1.33% | 35.880 | 36.490 | 8549 | 3102.712 | 3.10% |
| 2025-07-18 | 36.720 | 36.000 | -0.690 | -1.88% | 35.750 | 36.760 | 9674 | 3490.269 | 3.51% |
| 2025-07-17 | 37.130 | 36.690 | -0.430 | -1.16% | 36.570 | 37.130 | 5509 | 2028.605 | 2.00% |
| 2025-07-16 | 37.060 | 37.120 | 0.170 | 0.46% | 36.550 | 37.360 | 5270 | 1949.582 | 1.91% |
| 2025-07-15 | 37.640 | 36.950 | -0.600 | -1.60% | 36.700 | 37.680 | 6946 | 2571.194 | 2.52% |
| 2025-07-14 | 37.890 | 37.550 | -0.150 | -0.40% | 37.180 | 38.280 | 6356 | 2390.262 | 2.31% |
| 2025-07-11 | 37.650 | 37.700 | 0.150 | 0.40% | 37.410 | 38.120 | 7509 | 2831.305 | 2.72% |
| 2025-07-10 | 37.800 | 37.550 | -0.490 | -1.29% | 36.820 | 38.000 | 12579 | 4718.806 | 4.56% |
| 2025-07-09 | 39.190 | 38.040 | -1.180 | -3.01% | 37.820 | 39.550 | 15653 | 6026.094 | 5.68% |
| 2025-07-08 | 39.000 | 39.220 | 0.480 | 1.24% | 38.360 | 39.600 | 13100 | 5105.269 | 4.75% |
| 2025-07-07 | 39.270 | 38.740 | -1.590 | -3.94% | 38.240 | 40.400 | 15356 | 6011.781 | 5.57% |
| 2025-07-04 | 41.900 | 40.330 | -0.580 | -1.42% | 39.260 | 45.000 | 26232 | 10884.531 | 9.52% |
| 2025-07-03 | 37.850 | 40.910 | 2.960 | 7.80% | 37.800 | 41.880 | 27006 | 10919.514 | 9.80% |
| 2025-07-02 | 38.680 | 37.950 | -1.000 | -2.57% | 37.800 | 39.500 | 9633 | 3717.788 | 3.50% |
| 2025-07-01 | 37.690 | 38.950 | 1.590 | 4.26% | 37.480 | 39.070 | 18588 | 7178.750 | 6.75% |
| 2025-06-30 | 37.800 | 37.360 | -0.460 | -1.22% | 37.110 | 37.920 | 6575 | 2463.294 | 2.39% |
| 2025-06-27 | 38.490 | 37.820 | -0.080 | -0.21% | 37.550 | 38.490 | 6030 | 2289.128 | 2.19% |
| 2025-06-26 | 38.010 | 37.900 | 0.120 | 0.32% | 37.710 | 38.990 | 9359 | 3583.403 | 3.40% |
| 2025-06-25 | 37.990 | 37.780 | 0.080 | 0.21% | 36.900 | 38.280 | 8558 | 3215.740 | 3.11% |
| 2025-06-24 | 36.750 | 37.700 | 1.200 | 3.29% | 36.500 | 37.730 | 8559 | 3202.469 | 3.11% |
| 2025-06-23 | 35.300 | 36.500 | 1.500 | 4.29% | 34.600 | 37.000 | 9890 | 3557.040 | 3.59% |
| 2025-06-20 | 36.840 | 35.000 | -1.500 | -4.11% | 34.920 | 37.330 | 8094 | 2923.924 | 2.94% |
| 2025-06-19 | 39.000 | 36.500 | -2.500 | -6.41% | 36.500 | 39.650 | 11722 | 4415.562 | 4.25% |
| 2025-06-18 | 37.750 | 39.000 | 1.580 | 4.22% | 37.020 | 39.100 | 13352 | 5093.084 | 4.85% |
| 2025-06-17 | 37.880 | 37.420 | -0.180 | -0.48% | 37.220 | 39.260 | 9935 | 3787.642 | 3.61% |
| 2025-06-16 | 37.940 | 37.600 | 0.000 | 0.00% | 36.620 | 38.120 | 8668 | 3253.300 | 3.15% |
| 2025-06-13 | 37.960 | 37.600 | -0.740 | -1.93% | 37.440 | 38.640 | 9578 | 3645.848 | 3.48% |
| 2025-06-12 | 37.450 | 38.340 | 0.970 | 2.60% | 36.720 | 38.650 | 13795 | 5248.096 | 5.01% |
| 2025-06-11 | 37.940 | 37.370 | 0.170 | 0.46% | 37.260 | 38.480 | 12786 | 4841.495 | 4.64% |
华洋赛车(834058)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。
