| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 13.89 | 14.26 | 0.33 | 2.37% | 13.85 | 14.40 | 246723 | 34982.95 | 2.13% |
| 2025-01-16 | 13.99 | 13.93 | 0.04 | 0.29% | 13.82 | 14.20 | 184057 | 25771.56 | 1.59% |
| 2025-01-15 | 14.03 | 13.89 | -0.22 | -1.56% | 13.85 | 14.07 | 176926 | 24627.07 | 1.53% |
| 2025-01-14 | 13.75 | 14.11 | 0.36 | 2.62% | 13.61 | 14.18 | 348180 | 48606.87 | 3.01% |
| 2025-01-13 | 13.61 | 13.75 | -0.16 | -1.15% | 13.55 | 13.91 | 210617 | 28895.95 | 1.82% |
| 2025-01-10 | 14.38 | 13.91 | -0.98 | -6.58% | 13.85 | 14.50 | 463418 | 65359.60 | 4.01% |
| 2025-01-09 | 14.50 | 14.89 | 0.86 | 6.13% | 14.26 | 15.43 | 692574 | 104267.48 | 5.99% |
| 2025-01-08 | 13.97 | 14.03 | 0.00 | 0.00% | 13.66 | 14.15 | 140148 | 19482.29 | 1.21% |
| 2025-01-07 | 13.91 | 14.03 | 0.11 | 0.79% | 13.88 | 14.13 | 103664 | 14513.13 | 0.90% |
| 2025-01-06 | 13.56 | 13.92 | 0.37 | 2.73% | 13.51 | 14.06 | 164707 | 22841.33 | 1.42% |
| 2025-01-03 | 13.89 | 13.55 | -0.28 | -2.02% | 13.50 | 13.94 | 132445 | 18180.18 | 1.14% |
| 2025-01-02 | 14.30 | 13.83 | -0.52 | -3.62% | 13.69 | 14.35 | 174348 | 24459.96 | 1.51% |
| 2024-12-31 | 14.99 | 14.35 | -0.69 | -4.59% | 14.30 | 15.12 | 201511 | 29437.89 | 1.74% |
| 2024-12-30 | 14.87 | 15.04 | 0.18 | 1.21% | 14.60 | 15.11 | 157450 | 23504.75 | 1.36% |
| 2024-12-27 | 14.93 | 14.86 | -0.09 | -0.60% | 14.80 | 15.17 | 188150 | 28217.75 | 1.63% |
| 2024-12-26 | 15.04 | 14.95 | -0.10 | -0.66% | 14.78 | 15.46 | 321440 | 48556.95 | 2.78% |
| 2024-12-25 | 15.28 | 15.05 | -0.25 | -1.63% | 14.97 | 15.34 | 96065 | 14522.84 | 0.83% |
| 2024-12-24 | 15.12 | 15.30 | 0.13 | 0.86% | 14.97 | 15.32 | 117931 | 17890.66 | 1.02% |
| 2024-12-23 | 15.62 | 15.17 | -0.34 | -2.19% | 15.13 | 15.66 | 137077 | 21057.98 | 1.18% |
| 2024-12-20 | 15.39 | 15.51 | 0.12 | 0.78% | 15.29 | 15.65 | 154096 | 23883.95 | 1.33% |
| 2024-12-19 | 15.10 | 15.39 | 0.17 | 1.12% | 15.06 | 15.47 | 139976 | 21447.37 | 1.21% |
| 2024-12-18 | 14.99 | 15.22 | 0.26 | 1.74% | 14.84 | 15.33 | 137182 | 20786.81 | 1.19% |
| 2024-12-17 | 15.00 | 14.96 | -0.10 | -0.66% | 14.91 | 15.26 | 110077 | 16599.73 | 0.95% |
| 2024-12-16 | 15.01 | 15.06 | -0.12 | -0.79% | 14.94 | 15.25 | 114167 | 17164.19 | 0.99% |
| 2024-12-13 | 15.37 | 15.18 | -0.27 | -1.75% | 15.13 | 15.39 | 124223 | 18917.62 | 1.07% |
| 2024-12-12 | 15.45 | 15.45 | 0.01 | 0.06% | 15.21 | 15.49 | 122815 | 18883.71 | 1.06% |
| 2024-12-11 | 15.30 | 15.44 | 0.14 | 0.92% | 15.26 | 15.58 | 150770 | 23272.93 | 1.30% |
| 2024-12-10 | 15.60 | 15.30 | 0.09 | 0.59% | 15.27 | 15.74 | 221378 | 34315.52 | 1.91% |
| 2024-12-09 | 15.39 | 15.21 | -0.18 | -1.17% | 15.08 | 15.48 | 119513 | 18226.33 | 1.03% |
| 2024-12-06 | 15.20 | 15.39 | 0.19 | 1.25% | 15.08 | 15.44 | 138857 | 21213.04 | 1.20% |
| 2024-12-05 | 15.08 | 15.20 | -0.03 | -0.20% | 15.05 | 15.31 | 109525 | 16641.63 | 0.95% |
| 2024-12-04 | 15.43 | 15.23 | -0.19 | -1.23% | 15.10 | 15.49 | 131297 | 20033.54 | 1.13% |
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。
