| 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 | 16.650 | 16.890 | 0.310 | 1.87% | 16.530 | 16.890 | 13641 | 2278.672 | 1.00% |
| 2025-09-29 | 16.670 | 16.580 | 0.000 | 0.00% | 16.500 | 16.860 | 14036 | 2343.410 | 1.03% |
| 2025-09-26 | 16.740 | 16.580 | -0.150 | -0.90% | 16.500 | 16.940 | 19347 | 3223.093 | 1.41% |
| 2025-09-25 | 17.220 | 16.730 | -0.570 | -3.29% | 16.720 | 17.510 | 29381 | 5022.167 | 2.15% |
| 2025-09-24 | 17.150 | 17.300 | 0.080 | 0.46% | 16.860 | 17.390 | 29668 | 5077.084 | 2.17% |
| 2025-09-23 | 18.470 | 17.220 | -1.300 | -7.02% | 17.000 | 18.540 | 52767 | 9188.735 | 3.86% |
| 2025-09-22 | 18.300 | 18.520 | 0.100 | 0.54% | 18.120 | 18.680 | 24539 | 4504.124 | 1.79% |
| 2025-09-19 | 19.200 | 18.420 | -1.260 | -6.40% | 18.400 | 19.530 | 45516 | 8598.384 | 3.33% |
| 2025-09-18 | 19.220 | 19.680 | 0.440 | 2.29% | 18.600 | 19.920 | 76600 | 14800.440 | 5.60% |
| 2025-09-17 | 19.830 | 19.240 | -1.160 | -5.69% | 19.180 | 20.180 | 80193 | 15581.418 | 5.86% |
| 2025-09-16 | 18.050 | 20.400 | 2.170 | 11.90% | 17.780 | 20.410 | 126979 | 24686.691 | 9.28% |
| 2025-09-15 | 19.220 | 18.230 | -0.720 | -3.80% | 18.200 | 19.940 | 68870 | 13107.005 | 5.03% |
| 2025-09-12 | 18.340 | 18.950 | 0.610 | 3.33% | 18.160 | 18.980 | 79402 | 14803.511 | 5.80% |
| 2025-09-11 | 18.000 | 18.340 | 0.090 | 0.49% | 17.600 | 18.340 | 44624 | 7988.439 | 3.26% |
| 2025-09-10 | 17.500 | 18.250 | 0.750 | 4.29% | 17.500 | 18.980 | 63031 | 11527.596 | 4.61% |
| 2025-09-09 | 17.870 | 17.500 | -0.470 | -2.62% | 17.410 | 17.960 | 28002 | 4950.646 | 2.05% |
| 2025-09-08 | 18.380 | 17.970 | -0.570 | -3.07% | 17.810 | 18.780 | 55521 | 10145.640 | 4.06% |
| 2025-09-05 | 18.180 | 18.540 | 0.740 | 4.16% | 17.800 | 18.700 | 70330 | 12895.028 | 5.14% |
| 2025-09-04 | 17.310 | 17.800 | 0.200 | 1.14% | 17.230 | 18.100 | 51553 | 9117.371 | 3.77% |
| 2025-09-03 | 18.250 | 17.600 | -0.530 | -2.92% | 17.000 | 18.380 | 49224 | 8674.727 | 3.60% |
| 2025-09-02 | 17.000 | 18.130 | 1.090 | 6.40% | 16.850 | 18.350 | 80539 | 14257.441 | 5.89% |
| 2025-09-01 | 16.800 | 17.040 | 0.240 | 1.43% | 16.460 | 17.120 | 21567 | 3601.169 | 1.58% |
| 2025-08-29 | 17.230 | 16.800 | -0.200 | -1.18% | 16.730 | 17.230 | 25630 | 4356.943 | 1.87% |
| 2025-08-28 | 16.730 | 17.000 | 0.230 | 1.37% | 16.310 | 17.000 | 24738 | 4122.473 | 1.81% |
| 2025-08-27 | 17.290 | 16.770 | -0.240 | -1.41% | 16.760 | 17.520 | 28477 | 4870.718 | 2.08% |
| 2025-08-26 | 17.090 | 17.010 | -0.080 | -0.47% | 16.890 | 17.150 | 17983 | 3058.606 | 1.31% |
| 2025-08-25 | 17.340 | 17.090 | -0.120 | -0.70% | 16.840 | 17.360 | 33263 | 5652.991 | 2.43% |
| 2025-08-22 | 17.290 | 17.210 | -0.010 | -0.06% | 17.010 | 17.300 | 21453 | 3679.793 | 1.57% |
| 2025-08-21 | 17.640 | 17.220 | -0.380 | -2.16% | 17.010 | 17.660 | 35386 | 6125.119 | 2.59% |
| 2025-08-20 | 17.150 | 17.600 | -0.020 | -0.11% | 17.060 | 17.710 | 51086 | 8871.320 | 3.73% |
| 2025-08-19 | 18.210 | 17.620 | -0.250 | -1.40% | 17.610 | 19.400 | 85610 | 15717.865 | 6.26% |
| 2025-08-18 | 16.490 | 17.870 | 1.430 | 8.70% | 16.460 | 18.250 | 101205 | 17859.400 | 7.40% |
| 2025-08-15 | 16.020 | 16.440 | 0.290 | 1.80% | 16.020 | 16.550 | 18766 | 3066.899 | 1.37% |
| 2025-08-14 | 16.530 | 16.150 | -0.360 | -2.18% | 16.110 | 16.590 | 17004 | 2770.185 | 1.24% |
| 2025-08-13 | 16.660 | 16.510 | -0.040 | -0.24% | 16.450 | 16.690 | 16456 | 2720.995 | 1.20% |
| 2025-08-12 | 16.610 | 16.550 | -0.250 | -1.49% | 16.500 | 16.770 | 19448 | 3225.891 | 1.42% |
| 2025-08-11 | 16.600 | 16.800 | 0.460 | 2.82% | 16.600 | 17.200 | 29457 | 4974.418 | 2.15% |
| 2025-08-08 | 16.610 | 16.340 | -0.230 | -1.39% | 16.300 | 16.650 | 11769 | 1932.876 | 0.86% |
| 2025-08-07 | 16.890 | 16.570 | -0.230 | -1.37% | 16.540 | 16.890 | 15182 | 2523.349 | 1.11% |
| 2025-08-06 | 16.690 | 16.800 | 0.190 | 1.14% | 16.510 | 16.880 | 20858 | 3490.921 | 1.52% |
| 2025-08-05 | 16.540 | 16.610 | 0.120 | 0.73% | 16.500 | 16.740 | 9782 | 1625.934 | 0.72% |
| 2025-08-04 | 16.520 | 16.490 | 0.140 | 0.86% | 16.160 | 16.520 | 11104 | 1813.058 | 0.81% |
| 2025-08-01 | 16.500 | 16.350 | -0.040 | -0.24% | 16.230 | 16.560 | 10011 | 1637.879 | 0.73% |
| 2025-07-31 | 16.600 | 16.390 | -0.190 | -1.15% | 16.380 | 16.800 | 14952 | 2467.083 | 1.09% |
| 2025-07-30 | 17.000 | 16.580 | -0.300 | -1.78% | 16.460 | 17.000 | 19989 | 3338.004 | 1.46% |
| 2025-07-29 | 17.050 | 16.880 | -0.170 | -1.00% | 16.650 | 17.050 | 15301 | 2571.994 | 1.12% |
| 2025-07-28 | 17.050 | 17.050 | -0.050 | -0.29% | 16.960 | 17.180 | 13786 | 2348.225 | 1.01% |
| 2025-07-25 | 17.300 | 17.100 | -0.170 | -0.98% | 17.010 | 17.450 | 17418 | 2990.377 | 1.27% |
| 2025-07-24 | 17.000 | 17.270 | 0.230 | 1.35% | 17.000 | 17.270 | 21888 | 3755.156 | 1.60% |
| 2025-07-23 | 17.900 | 17.040 | -0.630 | -3.57% | 17.030 | 17.900 | 30956 | 5371.135 | 2.26% |
| 2025-07-22 | 17.380 | 17.670 | 0.480 | 2.79% | 17.000 | 17.790 | 46205 | 8060.901 | 3.38% |
| 2025-07-21 | 16.880 | 17.190 | 0.160 | 0.94% | 16.820 | 17.240 | 22850 | 3893.650 | 1.67% |
| 2025-07-18 | 17.280 | 17.030 | -0.260 | -1.50% | 17.020 | 17.490 | 25586 | 4407.843 | 1.87% |
| 2025-07-17 | 17.400 | 17.290 | -0.290 | -1.65% | 17.020 | 17.470 | 40334 | 6935.947 | 2.95% |
| 2025-07-16 | 17.740 | 17.580 | 0.070 | 0.40% | 17.450 | 18.290 | 63725 | 11428.891 | 4.66% |
| 2025-07-15 | 17.120 | 17.510 | 0.420 | 2.46% | 16.970 | 17.680 | 42603 | 7399.129 | 3.11% |
| 2025-07-14 | 16.960 | 17.090 | 0.220 | 1.30% | 16.800 | 17.340 | 17700 | 3028.255 | 1.29% |
| 2025-07-11 | 17.050 | 16.870 | -0.040 | -0.24% | 16.750 | 17.060 | 12976 | 2192.852 | 0.95% |
| 2025-07-10 | 16.830 | 16.910 | 0.080 | 0.48% | 16.520 | 16.990 | 16938 | 2835.316 | 1.24% |
| 2025-07-09 | 17.170 | 16.830 | -0.240 | -1.41% | 16.700 | 17.390 | 19717 | 3352.382 | 1.44% |
| 2025-07-08 | 16.760 | 17.070 | 0.270 | 1.61% | 16.750 | 17.100 | 15162 | 2577.692 | 1.11% |
| 2025-07-07 | 16.600 | 16.800 | 0.100 | 0.60% | 16.590 | 16.860 | 10114 | 1691.268 | 0.74% |
| 2025-07-04 | 17.230 | 16.700 | -0.470 | -2.74% | 16.700 | 17.280 | 23381 | 3948.453 | 1.71% |
| 2025-07-03 | 17.260 | 17.170 | -0.020 | -0.12% | 17.070 | 17.300 | 16814 | 2887.164 | 1.23% |
| 2025-07-02 | 17.410 | 17.190 | -0.320 | -1.83% | 17.160 | 17.640 | 20663 | 3568.184 | 1.51% |
| 2025-07-01 | 18.200 | 17.510 | -0.340 | -1.90% | 17.290 | 18.200 | 30749 | 5410.373 | 2.25% |
| 2025-06-30 | 17.730 | 17.850 | 0.190 | 1.08% | 17.600 | 18.150 | 41939 | 7482.201 | 3.07% |
| 2025-06-27 | 17.500 | 17.660 | 0.050 | 0.28% | 17.500 | 18.070 | 47158 | 8375.301 | 3.45% |
| 2025-06-26 | 17.800 | 17.610 | -0.640 | -3.51% | 17.600 | 18.320 | 73121 | 13084.283 | 5.35% |
| 2025-06-25 | 17.470 | 18.250 | 1.300 | 7.67% | 17.430 | 19.170 | 116723 | 21437.986 | 8.53% |
| 2025-06-24 | 16.420 | 16.950 | 0.650 | 3.99% | 16.420 | 16.960 | 28345 | 4766.396 | 2.07% |
| 2025-06-23 | 16.100 | 16.300 | 0.000 | 0.00% | 15.830 | 16.370 | 22278 | 3584.246 | 1.63% |
| 2025-06-20 | 16.950 | 16.300 | -0.760 | -4.45% | 16.300 | 17.360 | 30584 | 5109.531 | 2.24% |
| 2025-06-19 | 17.050 | 17.060 | -0.320 | -1.84% | 16.950 | 17.890 | 42927 | 7462.263 | 3.14% |
| 2025-06-18 | 16.410 | 17.380 | 0.900 | 5.46% | 16.160 | 17.400 | 52642 | 8922.392 | 3.85% |
| 2025-06-17 | 16.840 | 16.480 | -0.310 | -1.85% | 16.400 | 16.900 | 19012 | 3156.142 | 1.39% |
| 2025-06-16 | 16.300 | 16.790 | -0.030 | -0.18% | 16.300 | 16.830 | 18007 | 2997.468 | 1.32% |
| 2025-06-13 | 17.790 | 16.820 | -0.980 | -5.51% | 16.750 | 17.790 | 46637 | 8013.094 | 3.41% |
| 2025-06-12 | 17.080 | 18.020 | 0.980 | 5.75% | 16.750 | 18.040 | 63725 | 11219.441 | 4.66% |
| 2025-06-11 | 16.450 | 17.040 | 0.660 | 4.03% | 16.450 | 17.180 | 39511 | 6698.685 | 2.89% |
华原股份(838837)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。
