| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.60 | 20.00 | 0.63 | 3.25% | 19.30 | 20.07 | 363211 | 71801.71 | 3.14% |
| 2026-02-02 | 20.29 | 19.37 | -1.13 | -5.51% | 19.33 | 20.56 | 423111 | 83579.01 | 3.66% |
| 2026-01-30 | 21.00 | 20.50 | -0.69 | -3.26% | 19.61 | 21.19 | 652493 | 132489.38 | 5.64% |
| 2026-01-29 | 21.44 | 21.19 | -0.24 | -1.12% | 21.12 | 22.22 | 770408 | 166640.36 | 6.66% |
| 2026-01-28 | 21.64 | 21.43 | 0.40 | 1.90% | 21.07 | 21.85 | 679967 | 146185.78 | 5.88% |
| 2026-01-27 | 20.62 | 21.03 | 0.40 | 1.94% | 20.10 | 21.48 | 610408 | 126701.80 | 5.28% |
| 2026-01-26 | 20.88 | 20.63 | -0.25 | -1.20% | 20.43 | 21.24 | 524530 | 108455.02 | 4.53% |
| 2026-01-23 | 20.83 | 20.88 | 0.21 | 1.02% | 20.54 | 21.21 | 625155 | 130447.46 | 5.40% |
| 2026-01-22 | 20.91 | 20.67 | 0.10 | 0.49% | 20.14 | 21.05 | 656052 | 134614.69 | 5.67% |
| 2026-01-21 | 20.18 | 20.57 | 0.38 | 1.88% | 19.99 | 21.12 | 738055 | 151896.28 | 6.38% |
| 2026-01-20 | 19.93 | 20.19 | 0.27 | 1.36% | 19.93 | 20.93 | 742059 | 151348.88 | 6.41% |
| 2026-01-19 | 19.80 | 19.92 | 1.08 | 5.73% | 19.70 | 20.62 | 1050492 | 211445.00 | 9.08% |
| 2026-01-16 | 17.69 | 18.84 | 1.20 | 6.80% | 17.59 | 19.33 | 822796 | 153077.45 | 7.11% |
| 2026-01-15 | 17.52 | 17.64 | 0.23 | 1.32% | 17.30 | 17.70 | 260954 | 45647.16 | 2.26% |
| 2026-01-14 | 17.43 | 17.41 | 0.10 | 0.58% | 17.16 | 17.77 | 401287 | 70138.88 | 3.47% |
| 2026-01-13 | 17.80 | 17.31 | -0.54 | -3.03% | 17.23 | 17.80 | 418347 | 72807.03 | 3.62% |
| 2026-01-12 | 17.50 | 17.85 | 0.42 | 2.41% | 17.39 | 17.90 | 401784 | 70993.04 | 3.47% |
| 2026-01-09 | 17.16 | 17.43 | 0.22 | 1.28% | 17.10 | 17.75 | 374755 | 65538.87 | 3.24% |
| 2026-01-08 | 17.06 | 17.21 | 0.09 | 0.53% | 16.95 | 17.35 | 282672 | 48456.26 | 2.44% |
| 2026-01-07 | 16.96 | 17.12 | 0.16 | 0.94% | 16.95 | 17.28 | 386954 | 66241.48 | 3.34% |
| 2026-01-06 | 16.84 | 16.96 | 0.06 | 0.36% | 16.74 | 17.04 | 330669 | 55821.94 | 2.86% |
| 2026-01-05 | 16.35 | 16.90 | 0.62 | 3.81% | 16.33 | 16.98 | 413023 | 69023.94 | 3.57% |
| 2025-12-31 | 16.60 | 16.28 | -0.11 | -0.67% | 16.21 | 16.96 | 236009 | 38876.87 | 2.04% |
| 2025-12-30 | 16.36 | 16.39 | -0.03 | -0.18% | 16.35 | 16.75 | 296754 | 49046.26 | 2.56% |
| 2025-12-29 | 16.27 | 16.42 | 0.16 | 0.98% | 16.11 | 16.80 | 292214 | 48007.62 | 2.53% |
| 2025-12-26 | 16.41 | 16.26 | -0.22 | -1.33% | 16.17 | 16.46 | 218742 | 35642.89 | 1.89% |
| 2025-12-25 | 16.34 | 16.48 | 0.04 | 0.24% | 16.11 | 16.55 | 243774 | 39848.66 | 2.11% |
| 2025-12-24 | 15.68 | 16.44 | 0.73 | 4.65% | 15.68 | 16.68 | 472843 | 76808.66 | 4.09% |
| 2025-12-23 | 15.80 | 15.71 | -0.11 | -0.70% | 15.66 | 15.97 | 203202 | 32119.92 | 1.76% |
| 2025-12-22 | 15.60 | 15.82 | 0.38 | 2.46% | 15.60 | 16.03 | 336593 | 53484.56 | 2.91% |
| 2025-12-19 | 15.59 | 15.44 | -0.07 | -0.45% | 15.42 | 15.73 | 231286 | 35952.86 | 2.00% |
| 2025-12-18 | 15.76 | 15.51 | -0.43 | -2.70% | 15.45 | 15.99 | 243557 | 38169.82 | 2.11% |
| 2025-12-17 | 15.74 | 15.94 | 0.19 | 1.21% | 15.49 | 16.03 | 209607 | 33050.61 | 1.81% |
| 2025-12-16 | 16.37 | 15.75 | -0.70 | -4.26% | 15.67 | 16.44 | 285813 | 45385.95 | 2.47% |
| 2025-12-15 | 16.36 | 16.45 | -0.20 | -1.20% | 16.31 | 16.70 | 236065 | 38931.07 | 2.04% |
| 2025-12-12 | 16.43 | 16.65 | 0.21 | 1.28% | 16.41 | 16.88 | 454448 | 76030.24 | 3.93% |
| 2025-12-11 | 16.69 | 16.44 | -0.27 | -1.62% | 16.42 | 16.75 | 217933 | 36135.92 | 1.88% |
| 2025-12-10 | 16.46 | 16.71 | 0.30 | 1.83% | 16.34 | 16.86 | 352858 | 58702.49 | 3.05% |
| 2025-12-09 | 16.25 | 16.41 | 0.12 | 0.74% | 16.23 | 16.63 | 220828 | 36322.23 | 1.91% |
| 2025-12-08 | 16.03 | 16.29 | 0.22 | 1.37% | 16.03 | 16.47 | 281693 | 46005.21 | 2.43% |
| 2025-12-05 | 15.89 | 16.07 | 0.21 | 1.32% | 15.75 | 16.10 | 156894 | 25043.04 | 1.36% |
| 2025-12-04 | 16.01 | 15.86 | -0.21 | -1.31% | 15.81 | 16.25 | 195747 | 31213.16 | 1.69% |
| 2025-12-03 | 16.20 | 16.07 | -0.11 | -0.68% | 16.00 | 16.33 | 216668 | 34995.68 | 1.87% |
| 2025-12-02 | 16.21 | 16.18 | -0.14 | -0.86% | 15.99 | 16.32 | 200812 | 32433.46 | 1.74% |
| 2025-12-01 | 16.39 | 16.32 | -0.12 | -0.73% | 16.15 | 16.40 | 295306 | 48043.83 | 2.55% |
| 2025-11-28 | 15.64 | 16.44 | 0.79 | 5.05% | 15.64 | 16.67 | 467555 | 76227.73 | 4.04% |
| 2025-11-27 | 15.82 | 15.65 | -0.17 | -1.07% | 15.61 | 16.25 | 250105 | 39857.14 | 2.16% |
| 2025-11-26 | 16.15 | 15.82 | -0.42 | -2.59% | 15.78 | 16.22 | 249745 | 39901.94 | 2.16% |
| 2025-11-25 | 15.90 | 16.24 | 0.46 | 2.92% | 15.81 | 16.44 | 398419 | 64659.12 | 3.44% |
| 2025-11-24 | 15.67 | 15.78 | 0.29 | 1.87% | 15.25 | 15.93 | 362679 | 56380.23 | 3.13% |
| 2025-11-21 | 16.56 | 15.49 | -1.47 | -8.67% | 15.46 | 16.96 | 761146 | 122550.60 | 6.58% |
| 2025-11-20 | 17.22 | 16.96 | 0.07 | 0.41% | 16.91 | 17.85 | 721954 | 125573.52 | 6.24% |
| 2025-11-19 | 17.05 | 16.89 | -0.45 | -2.60% | 16.57 | 17.25 | 858054 | 144802.05 | 7.42% |
| 2025-11-18 | 17.83 | 17.34 | 1.04 | 6.38% | 17.21 | 17.93 | 1275034 | 226027.52 | 11.02% |
| 2025-11-17 | 16.21 | 16.30 | 0.09 | 0.56% | 16.13 | 16.43 | 192226 | 31248.09 | 1.66% |
| 2025-11-14 | 16.60 | 16.21 | -0.51 | -3.05% | 16.20 | 16.60 | 324632 | 52981.13 | 2.81% |
| 2025-11-13 | 16.60 | 16.72 | 0.08 | 0.48% | 16.50 | 16.87 | 268704 | 44862.20 | 2.32% |
| 2025-11-12 | 17.06 | 16.64 | -0.38 | -2.23% | 16.51 | 17.18 | 346071 | 58204.41 | 2.99% |
| 2025-11-11 | 17.61 | 17.02 | -0.68 | -3.84% | 17.00 | 17.67 | 418376 | 71957.12 | 3.62% |
| 2025-11-10 | 18.07 | 17.70 | -0.29 | -1.61% | 17.44 | 18.25 | 409347 | 72389.65 | 3.54% |
| 2025-11-07 | 17.86 | 17.99 | -0.20 | -1.10% | 17.64 | 18.00 | 458526 | 81632.66 | 3.96% |
| 2025-11-06 | 17.49 | 18.19 | 0.70 | 4.00% | 17.36 | 18.58 | 750931 | 134804.03 | 6.49% |
| 2025-11-05 | 17.30 | 17.49 | -0.19 | -1.07% | 17.05 | 17.63 | 479918 | 82931.13 | 4.15% |
| 2025-11-04 | 17.06 | 17.68 | 0.50 | 2.91% | 17.00 | 17.90 | 710721 | 124757.49 | 6.14% |
| 2025-11-03 | 16.74 | 17.18 | 0.25 | 1.48% | 16.62 | 17.30 | 449344 | 76546.04 | 3.88% |
| 2025-10-31 | 16.68 | 16.93 | 0.34 | 2.05% | 16.47 | 17.00 | 511081 | 85690.88 | 4.42% |
| 2025-10-30 | 17.37 | 16.59 | -1.08 | -6.11% | 16.51 | 17.37 | 775691 | 130301.57 | 6.70% |
| 2025-10-29 | 16.96 | 17.67 | 0.59 | 3.45% | 16.88 | 18.00 | 1069942 | 188376.92 | 9.25% |
| 2025-10-28 | 17.24 | 17.08 | -0.15 | -0.87% | 16.95 | 17.29 | 501529 | 85628.80 | 4.33% |
| 2025-10-27 | 17.41 | 17.23 | -0.18 | -1.03% | 16.98 | 17.50 | 1047093 | 179986.89 | 9.05% |
| 2025-10-24 | 15.92 | 17.41 | 1.58 | 9.98% | 15.90 | 17.41 | 1178094 | 199263.06 | 10.18% |
| 2025-10-23 | 15.56 | 15.83 | 0.28 | 1.80% | 15.52 | 15.88 | 273130 | 42943.67 | 2.36% |
| 2025-10-22 | 15.45 | 15.55 | 0.05 | 0.32% | 15.26 | 15.75 | 252411 | 39052.14 | 2.18% |
| 2025-10-21 | 15.33 | 15.50 | 0.16 | 1.04% | 15.25 | 15.73 | 278522 | 43359.21 | 2.41% |
| 2025-10-20 | 15.08 | 15.34 | 0.46 | 3.09% | 15.00 | 15.56 | 262865 | 40174.71 | 2.27% |
| 2025-10-17 | 15.84 | 14.88 | -0.98 | -6.18% | 14.83 | 15.84 | 426110 | 64723.65 | 3.68% |
| 2025-10-16 | 15.93 | 15.86 | -0.18 | -1.12% | 15.74 | 16.07 | 279467 | 44395.46 | 2.42% |
| 2025-10-15 | 15.20 | 16.04 | 0.89 | 5.87% | 15.05 | 16.16 | 504736 | 79468.38 | 4.36% |
| 2025-10-14 | 15.70 | 15.15 | -0.43 | -2.76% | 15.00 | 16.23 | 348148 | 54088.42 | 3.01% |
| 2025-10-13 | 15.00 | 15.58 | -0.09 | -0.57% | 14.83 | 15.65 | 267720 | 41050.89 | 2.31% |
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。
