| 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 | 45.530 | 44.970 | -1.620 | -3.48% | 44.810 | 46.380 | 20645 | 9380.631 | 4.16% |
| 2025-09-29 | 43.990 | 46.590 | 1.150 | 2.53% | 43.990 | 48.000 | 32940 | 15321.016 | 6.64% |
| 2025-09-26 | 45.000 | 45.440 | 2.060 | 4.75% | 43.500 | 47.180 | 31823 | 14508.557 | 6.41% |
| 2025-09-25 | 43.070 | 43.380 | 0.570 | 1.33% | 43.000 | 44.470 | 17735 | 7785.970 | 3.57% |
| 2025-09-24 | 42.660 | 42.810 | 0.270 | 0.63% | 42.580 | 43.490 | 11707 | 5034.948 | 2.36% |
| 2025-09-23 | 44.150 | 42.540 | -2.810 | -6.20% | 42.160 | 44.500 | 18862 | 8114.587 | 3.80% |
| 2025-09-22 | 45.100 | 45.350 | 0.350 | 0.78% | 44.810 | 45.640 | 10236 | 4627.158 | 2.06% |
| 2025-09-19 | 46.930 | 45.000 | -1.920 | -4.09% | 45.000 | 46.930 | 18744 | 8572.133 | 3.78% |
| 2025-09-18 | 48.040 | 46.920 | -1.980 | -4.05% | 46.690 | 48.490 | 25871 | 12307.434 | 5.21% |
| 2025-09-17 | 47.910 | 48.900 | 1.020 | 2.13% | 47.630 | 49.440 | 26776 | 13017.381 | 5.39% |
| 2025-09-16 | 48.290 | 47.880 | -0.040 | -0.08% | 47.570 | 48.300 | 13616 | 6517.542 | 2.74% |
| 2025-09-15 | 47.640 | 47.920 | 0.030 | 0.06% | 47.640 | 48.350 | 11406 | 5471.907 | 2.30% |
| 2025-09-12 | 48.660 | 47.890 | -0.780 | -1.60% | 47.600 | 49.000 | 16901 | 8166.311 | 3.41% |
| 2025-09-11 | 47.490 | 48.670 | 1.150 | 2.42% | 47.100 | 48.850 | 16749 | 8065.472 | 3.37% |
| 2025-09-10 | 47.810 | 47.520 | -0.230 | -0.48% | 47.500 | 48.470 | 9887 | 4727.451 | 1.99% |
| 2025-09-09 | 48.670 | 47.750 | -0.920 | -1.89% | 47.750 | 48.940 | 13223 | 6366.185 | 2.66% |
| 2025-09-08 | 49.490 | 48.670 | -0.400 | -0.82% | 48.370 | 49.490 | 15559 | 7564.129 | 3.13% |
| 2025-09-05 | 48.290 | 49.070 | 0.680 | 1.41% | 47.690 | 49.500 | 23053 | 11180.176 | 4.64% |
| 2025-09-04 | 47.500 | 48.390 | 1.210 | 2.56% | 47.000 | 48.470 | 20352 | 9737.113 | 4.10% |
| 2025-09-03 | 48.800 | 47.180 | -0.830 | -1.73% | 47.000 | 48.800 | 13746 | 6544.764 | 2.77% |
| 2025-09-02 | 48.750 | 48.010 | -0.730 | -1.50% | 47.030 | 48.900 | 22225 | 10632.999 | 4.48% |
| 2025-09-01 | 50.990 | 48.740 | -1.360 | -2.71% | 48.660 | 51.600 | 22308 | 10999.492 | 4.49% |
| 2025-08-29 | 50.490 | 50.100 | 0.020 | 0.04% | 49.800 | 50.990 | 21617 | 10881.125 | 4.36% |
| 2025-08-28 | 50.890 | 50.080 | -0.500 | -0.99% | 48.560 | 50.950 | 26023 | 12950.570 | 5.24% |
| 2025-08-27 | 52.660 | 50.580 | -2.240 | -4.24% | 50.580 | 53.340 | 27035 | 14080.339 | 5.45% |
| 2025-08-26 | 54.000 | 52.820 | -1.260 | -2.33% | 52.800 | 54.560 | 29725 | 15852.309 | 5.99% |
| 2025-08-25 | 53.730 | 54.080 | 0.610 | 1.14% | 53.500 | 55.770 | 38650 | 21077.416 | 7.79% |
| 2025-08-22 | 52.500 | 53.470 | -0.010 | -0.02% | 52.500 | 54.500 | 28941 | 15562.238 | 5.83% |
| 2025-08-21 | 54.630 | 53.480 | -0.210 | -0.39% | 53.450 | 56.230 | 36224 | 19917.311 | 7.30% |
| 2025-08-20 | 53.210 | 53.690 | -0.060 | -0.11% | 52.180 | 54.500 | 28763 | 15304.424 | 5.79% |
| 2025-08-19 | 54.600 | 53.750 | -1.410 | -2.56% | 53.630 | 56.170 | 44300 | 24250.266 | 8.93% |
| 2025-08-18 | 53.000 | 55.160 | 1.600 | 2.99% | 52.480 | 57.300 | 71320 | 39141.113 | 14.37% |
| 2025-08-15 | 49.800 | 53.560 | 3.430 | 6.84% | 49.550 | 55.000 | 67881 | 35919.527 | 13.68% |
| 2025-08-14 | 50.700 | 50.130 | -1.120 | -2.19% | 50.010 | 52.200 | 29882 | 15253.421 | 6.02% |
| 2025-08-13 | 51.500 | 51.250 | 0.470 | 0.93% | 49.970 | 52.360 | 37003 | 18959.094 | 7.45% |
| 2025-08-12 | 50.020 | 50.780 | 0.700 | 1.40% | 49.800 | 51.110 | 22125 | 11203.009 | 4.46% |
| 2025-08-11 | 49.290 | 50.080 | 0.890 | 1.81% | 48.880 | 50.860 | 21380 | 10711.198 | 4.31% |
| 2025-08-08 | 50.000 | 49.190 | -0.930 | -1.86% | 49.190 | 50.470 | 16104 | 7987.171 | 3.24% |
| 2025-08-07 | 50.350 | 50.120 | 0.100 | 0.20% | 50.020 | 50.850 | 17451 | 8797.769 | 3.52% |
| 2025-08-06 | 49.990 | 50.020 | 0.040 | 0.08% | 49.390 | 50.570 | 14052 | 7011.486 | 2.83% |
| 2025-08-05 | 50.400 | 49.980 | -0.150 | -0.30% | 49.650 | 50.500 | 12472 | 6236.314 | 2.51% |
| 2025-08-04 | 49.990 | 50.130 | -0.230 | -0.46% | 49.600 | 50.820 | 14179 | 7064.560 | 2.86% |
| 2025-08-01 | 51.380 | 50.360 | -0.760 | -1.49% | 50.000 | 51.650 | 15590 | 7921.367 | 3.14% |
| 2025-07-31 | 51.400 | 51.120 | -0.310 | -0.60% | 51.060 | 52.410 | 17999 | 9288.764 | 3.63% |
| 2025-07-30 | 53.800 | 51.430 | -1.860 | -3.49% | 51.000 | 53.800 | 28371 | 14756.922 | 5.72% |
| 2025-07-29 | 52.120 | 53.290 | 0.620 | 1.18% | 51.800 | 53.600 | 28948 | 15318.512 | 5.83% |
| 2025-07-28 | 52.050 | 52.670 | 0.650 | 1.25% | 51.520 | 52.700 | 18969 | 9917.453 | 3.82% |
| 2025-07-25 | 52.550 | 52.020 | -0.590 | -1.12% | 52.010 | 53.500 | 24102 | 12644.373 | 4.86% |
| 2025-07-24 | 51.500 | 52.610 | 0.540 | 1.04% | 51.270 | 52.890 | 23410 | 12256.432 | 4.72% |
| 2025-07-23 | 51.800 | 52.070 | -0.230 | -0.44% | 51.170 | 53.560 | 33301 | 17503.863 | 6.71% |
| 2025-07-22 | 53.000 | 52.300 | -0.460 | -0.87% | 50.920 | 53.000 | 30779 | 15977.278 | 6.20% |
| 2025-07-21 | 52.700 | 52.760 | -0.440 | -0.83% | 52.480 | 53.400 | 21121 | 11127.059 | 4.26% |
| 2025-07-18 | 54.240 | 53.200 | -0.830 | -1.54% | 53.000 | 54.490 | 21565 | 11534.814 | 4.34% |
| 2025-07-17 | 53.680 | 54.030 | 0.800 | 1.50% | 53.260 | 54.450 | 20344 | 10954.296 | 4.10% |
| 2025-07-16 | 54.250 | 53.230 | -1.020 | -1.88% | 53.130 | 54.550 | 23142 | 12421.759 | 4.66% |
| 2025-07-15 | 54.900 | 54.250 | -0.350 | -0.64% | 53.400 | 54.980 | 23951 | 12937.085 | 4.83% |
| 2025-07-14 | 55.970 | 54.600 | -1.960 | -3.47% | 54.400 | 56.900 | 34151 | 18812.594 | 6.88% |
| 2025-07-11 | 55.190 | 56.560 | 2.270 | 4.18% | 54.700 | 57.900 | 56022 | 31805.834 | 11.29% |
| 2025-07-10 | 54.020 | 54.290 | -0.550 | -1.00% | 53.880 | 55.520 | 27374 | 14943.511 | 5.52% |
| 2025-07-09 | 57.760 | 54.840 | -2.430 | -4.24% | 54.370 | 57.800 | 46008 | 25729.518 | 9.27% |
| 2025-07-08 | 56.400 | 57.270 | -0.080 | -0.14% | 56.400 | 58.400 | 43746 | 25120.930 | 8.81% |
| 2025-07-07 | 55.560 | 57.350 | 1.790 | 3.22% | 55.100 | 58.760 | 49901 | 28670.924 | 10.05% |
| 2025-07-04 | 55.310 | 55.560 | 0.830 | 1.52% | 54.650 | 57.760 | 57142 | 32170.695 | 11.51% |
| 2025-07-03 | 55.410 | 54.730 | -0.620 | -1.12% | 54.430 | 55.980 | 25201 | 13882.313 | 5.08% |
| 2025-07-02 | 55.000 | 55.350 | 0.150 | 0.27% | 54.250 | 55.610 | 26274 | 14452.358 | 5.29% |
| 2025-07-01 | 58.000 | 55.200 | -2.540 | -4.40% | 54.610 | 58.180 | 44289 | 24705.670 | 8.92% |
| 2025-06-30 | 57.000 | 57.740 | -0.120 | -0.21% | 56.500 | 58.870 | 45281 | 26155.662 | 9.12% |
| 2025-06-27 | 58.010 | 57.860 | -0.150 | -0.26% | 57.500 | 60.990 | 61434 | 36315.000 | 12.38% |
| 2025-06-26 | 60.450 | 58.010 | -3.440 | -5.60% | 57.750 | 62.000 | 79469 | 47122.586 | 16.01% |
| 2025-06-25 | 69.000 | 80.090 | 9.790 | 13.93% | 68.380 | 84.570 | 91557 | 69819.109 | 23.98% |
| 2025-06-24 | 68.180 | 70.300 | 0.560 | 0.80% | 68.100 | 74.500 | 54784 | 39061.664 | 14.35% |
| 2025-06-23 | 65.150 | 69.740 | 3.810 | 5.78% | 65.120 | 71.860 | 50776 | 34956.477 | 13.30% |
| 2025-06-20 | 68.660 | 65.930 | -3.550 | -5.11% | 65.260 | 70.200 | 45837 | 30803.553 | 12.01% |
| 2025-06-19 | 76.000 | 69.480 | -2.770 | -3.83% | 69.290 | 77.220 | 55398 | 40319.121 | 14.51% |
| 2025-06-18 | 75.360 | 72.250 | -5.440 | -7.00% | 72.000 | 79.890 | 69379 | 52267.453 | 18.17% |
| 2025-06-17 | 79.000 | 77.690 | -4.860 | -5.89% | 77.500 | 87.660 | 99703 | 81493.367 | 26.11% |
| 2025-06-16 | 70.410 | 82.550 | 13.600 | 19.72% | 68.500 | 85.660 | 108865 | 82280.969 | 28.51% |
| 2025-06-13 | 70.000 | 68.950 | 3.900 | 6.00% | 68.900 | 77.880 | 106042 | 76789.742 | 27.77% |
| 2025-06-12 | 59.500 | 65.050 | 4.550 | 7.52% | 59.080 | 65.050 | 55009 | 34417.391 | 14.41% |
| 2025-06-11 | 58.830 | 60.500 | 1.690 | 2.87% | 58.830 | 63.000 | 32028 | 19590.871 | 8.39% |
华信永道(837592)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。
