| 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 | 13.30 | 13.22 | -0.10 | -0.75% | 13.20 | 13.44 | 71169 | 9489.56 | 0.62% |
| 2025-05-22 | 13.42 | 13.32 | -0.14 | -1.04% | 13.31 | 13.55 | 71972 | 9654.39 | 0.62% |
| 2025-05-21 | 13.51 | 13.46 | -0.09 | -0.66% | 13.41 | 13.55 | 47275 | 6365.80 | 0.41% |
| 2025-05-20 | 13.59 | 13.55 | 0.00 | 0.00% | 13.47 | 13.59 | 54399 | 7362.27 | 0.47% |
| 2025-05-19 | 13.40 | 13.55 | 0.12 | 0.89% | 13.30 | 13.58 | 67912 | 9135.60 | 0.59% |
| 2025-05-16 | 13.40 | 13.43 | -0.03 | -0.22% | 13.40 | 13.54 | 57948 | 7800.54 | 0.50% |
| 2025-05-15 | 13.65 | 13.46 | -0.20 | -1.46% | 13.45 | 13.68 | 69160 | 9357.79 | 0.60% |
| 2025-05-14 | 13.71 | 13.66 | -0.02 | -0.15% | 13.55 | 13.75 | 86088 | 11748.74 | 0.74% |
| 2025-05-13 | 13.88 | 13.68 | -0.07 | -0.51% | 13.65 | 13.91 | 86590 | 11916.13 | 0.75% |
| 2025-05-12 | 13.65 | 13.75 | 0.21 | 1.55% | 13.64 | 13.79 | 95092 | 13040.68 | 0.82% |
| 2025-05-09 | 13.73 | 13.54 | -0.17 | -1.24% | 13.50 | 13.74 | 77508 | 10517.45 | 0.67% |
| 2025-05-08 | 13.51 | 13.71 | 0.11 | 0.81% | 13.51 | 13.78 | 106302 | 14561.48 | 0.92% |
| 2025-05-07 | 13.80 | 13.60 | -0.11 | -0.80% | 13.51 | 13.90 | 160681 | 21907.09 | 1.39% |
| 2025-05-06 | 14.04 | 13.71 | 0.60 | 4.58% | 13.61 | 14.38 | 228661 | 31628.53 | 1.98% |
| 2025-04-30 | 13.11 | 13.11 | 0.02 | 0.15% | 13.08 | 13.24 | 67326 | 8871.49 | 0.58% |
| 2025-04-29 | 13.20 | 13.09 | -0.12 | -0.91% | 13.08 | 13.24 | 80516 | 10586.11 | 0.70% |
| 2025-04-28 | 13.22 | 13.21 | -0.27 | -2.00% | 13.07 | 13.30 | 105195 | 13867.17 | 0.91% |
| 2025-04-25 | 13.48 | 13.48 | 0.01 | 0.07% | 13.44 | 13.59 | 53349 | 7205.34 | 0.46% |
| 2025-04-24 | 13.60 | 13.47 | -0.14 | -1.03% | 13.41 | 13.60 | 58398 | 7877.88 | 0.50% |
| 2025-04-23 | 13.56 | 13.61 | 0.10 | 0.74% | 13.51 | 13.67 | 72454 | 9844.07 | 0.63% |
| 2025-04-22 | 13.56 | 13.51 | -0.09 | -0.66% | 13.46 | 13.62 | 69986 | 9472.48 | 0.60% |
| 2025-04-21 | 13.60 | 13.60 | 0.11 | 0.82% | 13.46 | 13.70 | 73516 | 9997.45 | 0.64% |
| 2025-04-18 | 13.33 | 13.49 | 0.19 | 1.43% | 13.32 | 13.56 | 78143 | 10499.10 | 0.68% |
| 2025-04-17 | 13.21 | 13.30 | 0.00 | 0.00% | 13.20 | 13.50 | 76142 | 10189.69 | 0.66% |
| 2025-04-16 | 13.55 | 13.30 | -0.32 | -2.35% | 13.20 | 13.62 | 111180 | 14862.45 | 0.96% |
| 2025-04-15 | 13.41 | 13.62 | 0.21 | 1.57% | 13.25 | 13.64 | 164815 | 22219.16 | 1.42% |
| 2025-04-14 | 13.33 | 13.41 | 0.36 | 2.76% | 13.16 | 13.44 | 162021 | 21612.46 | 1.40% |
| 2025-04-11 | 12.69 | 13.05 | 0.30 | 2.35% | 12.69 | 13.19 | 175086 | 22745.00 | 1.51% |
| 2025-04-10 | 12.84 | 12.75 | 0.23 | 1.84% | 12.74 | 13.04 | 182817 | 23520.75 | 1.58% |
| 2025-04-09 | 12.07 | 12.52 | 0.15 | 1.21% | 11.73 | 12.60 | 197661 | 24301.21 | 1.71% |
| 2025-04-08 | 12.50 | 12.37 | -0.41 | -3.21% | 12.15 | 12.87 | 231183 | 28749.35 | 2.00% |
| 2025-04-07 | 13.33 | 12.78 | -1.42 | -10.00% | 12.78 | 13.50 | 186813 | 24256.60 | 1.61% |
| 2025-04-03 | 14.40 | 14.20 | -0.31 | -2.14% | 14.15 | 14.53 | 115263 | 16482.08 | 1.00% |
| 2025-04-02 | 14.43 | 14.51 | 0.06 | 0.42% | 14.42 | 14.59 | 66454 | 9653.17 | 0.57% |
| 2025-04-01 | 14.44 | 14.45 | 0.07 | 0.49% | 14.38 | 14.55 | 76813 | 11105.32 | 0.66% |
| 2025-03-31 | 14.50 | 14.38 | -0.22 | -1.51% | 14.22 | 14.56 | 108777 | 15619.50 | 0.94% |
| 2025-03-28 | 14.70 | 14.60 | -0.12 | -0.82% | 14.55 | 14.79 | 78719 | 11522.78 | 0.68% |
| 2025-03-27 | 14.55 | 14.72 | 0.09 | 0.62% | 14.36 | 14.77 | 104311 | 15242.71 | 0.90% |
| 2025-03-26 | 14.60 | 14.63 | -0.04 | -0.27% | 14.57 | 14.75 | 83936 | 12312.56 | 0.73% |
| 2025-03-25 | 14.61 | 14.67 | 0.04 | 0.27% | 14.55 | 14.82 | 108698 | 15969.20 | 0.94% |
| 2025-03-24 | 14.72 | 14.63 | -0.15 | -1.01% | 14.35 | 14.85 | 162518 | 23658.63 | 1.40% |
| 2025-03-21 | 14.90 | 14.78 | -0.18 | -1.20% | 14.70 | 15.05 | 171624 | 25496.74 | 1.48% |
| 2025-03-20 | 15.11 | 14.96 | -0.15 | -0.99% | 14.95 | 15.15 | 137823 | 20758.73 | 1.19% |
| 2025-03-19 | 15.23 | 15.11 | -0.19 | -1.24% | 15.00 | 15.30 | 170229 | 25694.23 | 1.47% |
| 2025-03-18 | 15.31 | 15.30 | 0.00 | 0.00% | 15.23 | 15.43 | 165626 | 25377.13 | 1.43% |
| 2025-03-17 | 15.43 | 15.30 | -0.10 | -0.65% | 15.24 | 15.50 | 181224 | 27790.22 | 1.57% |
| 2025-03-14 | 15.02 | 15.40 | 0.38 | 2.53% | 14.91 | 15.44 | 295641 | 45232.76 | 2.56% |
| 2025-03-13 | 15.23 | 15.02 | -0.22 | -1.44% | 14.88 | 15.28 | 162310 | 24367.57 | 1.40% |
| 2025-03-12 | 15.28 | 15.24 | 0.03 | 0.20% | 15.20 | 15.51 | 253084 | 38755.04 | 2.19% |
| 2025-03-11 | 14.87 | 15.21 | 0.19 | 1.26% | 14.85 | 15.37 | 229039 | 34805.18 | 1.98% |
| 2025-03-10 | 14.93 | 15.02 | 0.04 | 0.27% | 14.83 | 15.09 | 137137 | 20504.66 | 1.19% |
| 2025-03-07 | 15.00 | 14.98 | -0.02 | -0.13% | 14.93 | 15.15 | 184023 | 27662.93 | 1.59% |
| 2025-03-06 | 14.79 | 15.00 | 0.28 | 1.90% | 14.79 | 15.07 | 197296 | 29492.73 | 1.71% |
| 2025-03-05 | 14.73 | 14.72 | -0.04 | -0.27% | 14.57 | 14.85 | 125590 | 18441.77 | 1.09% |
| 2025-03-04 | 14.48 | 14.76 | 0.23 | 1.58% | 14.40 | 14.78 | 136468 | 20018.00 | 1.18% |
| 2025-03-03 | 14.46 | 14.53 | 0.08 | 0.55% | 14.36 | 14.78 | 155641 | 22730.57 | 1.35% |
| 2025-02-28 | 15.02 | 14.45 | -0.71 | -4.68% | 14.37 | 15.05 | 261942 | 38489.04 | 2.26% |
| 2025-02-27 | 15.41 | 15.16 | -0.24 | -1.56% | 14.92 | 15.49 | 237553 | 35977.51 | 2.05% |
| 2025-02-26 | 15.41 | 15.40 | 0.07 | 0.46% | 15.20 | 15.49 | 197074 | 30242.16 | 1.70% |
| 2025-02-25 | 15.33 | 15.33 | -0.18 | -1.16% | 15.27 | 15.57 | 211930 | 32663.43 | 1.83% |
| 2025-02-24 | 15.42 | 15.51 | 0.09 | 0.58% | 15.41 | 15.88 | 370019 | 57751.31 | 3.20% |
| 2025-02-21 | 15.26 | 15.42 | 0.12 | 0.78% | 15.23 | 15.50 | 275081 | 42300.20 | 2.38% |
| 2025-02-20 | 15.00 | 15.30 | 0.23 | 1.53% | 14.78 | 15.41 | 430563 | 65223.50 | 3.72% |
| 2025-02-19 | 14.85 | 15.07 | 0.22 | 1.48% | 14.82 | 15.12 | 260102 | 39033.85 | 2.25% |
| 2025-02-18 | 15.19 | 14.85 | -0.36 | -2.37% | 14.74 | 15.29 | 171235 | 25731.00 | 1.48% |
| 2025-02-17 | 15.25 | 15.21 | -0.04 | -0.26% | 15.13 | 15.38 | 170723 | 26033.61 | 1.48% |
| 2025-02-14 | 15.17 | 15.25 | 0.06 | 0.39% | 15.10 | 15.28 | 129868 | 19749.01 | 1.12% |
| 2025-02-13 | 15.49 | 15.19 | -0.37 | -2.38% | 15.18 | 15.51 | 180587 | 27724.47 | 1.56% |
| 2025-02-12 | 15.25 | 15.56 | 0.24 | 1.57% | 15.22 | 15.59 | 210279 | 32409.50 | 1.82% |
| 2025-02-11 | 15.26 | 15.32 | 0.03 | 0.20% | 15.13 | 15.39 | 156632 | 23919.27 | 1.35% |
| 2025-02-10 | 15.30 | 15.29 | 0.12 | 0.79% | 15.22 | 15.45 | 185615 | 28421.94 | 1.60% |
| 2025-02-07 | 15.03 | 15.17 | 0.05 | 0.33% | 15.02 | 15.37 | 276664 | 42078.80 | 2.39% |
| 2025-02-06 | 14.36 | 15.12 | 0.66 | 4.56% | 14.32 | 15.12 | 300167 | 44649.99 | 2.59% |
| 2025-02-05 | 14.60 | 14.46 | 0.04 | 0.28% | 14.35 | 14.65 | 142257 | 20585.48 | 1.23% |
| 2025-01-27 | 14.68 | 14.42 | -0.24 | -1.64% | 14.42 | 14.74 | 129082 | 18786.95 | 1.12% |
| 2025-01-24 | 14.50 | 14.66 | 0.31 | 2.16% | 14.42 | 14.68 | 158035 | 23030.97 | 1.37% |
| 2025-01-23 | 14.74 | 14.35 | -0.23 | -1.58% | 14.35 | 14.83 | 167945 | 24516.15 | 1.45% |
| 2025-01-22 | 14.50 | 14.58 | -0.04 | -0.27% | 14.41 | 14.66 | 111583 | 16236.47 | 0.96% |
| 2025-01-21 | 14.61 | 14.62 | 0.04 | 0.27% | 14.45 | 14.71 | 167063 | 24376.46 | 1.44% |
| 2025-01-20 | 14.40 | 14.58 | 0.32 | 2.24% | 14.23 | 14.70 | 229068 | 33227.95 | 1.98% |
风华高科(000636)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。
