| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 15.81 | 15.67 | -0.22 | -1.38% | 15.42 | 15.95 | 273741 | 42896.56 | 2.37% |
| 2025-10-09 | 15.80 | 15.89 | 0.24 | 1.53% | 15.73 | 16.10 | 309798 | 49296.24 | 2.68% |
| 2025-09-30 | 15.58 | 15.65 | 0.06 | 0.38% | 15.55 | 15.92 | 217092 | 34090.09 | 1.88% |
| 2025-09-29 | 15.32 | 15.59 | 0.28 | 1.83% | 15.32 | 16.03 | 280082 | 43885.20 | 2.42% |
| 2025-09-26 | 15.61 | 15.31 | -0.38 | -2.42% | 15.28 | 15.72 | 204840 | 31647.09 | 1.77% |
| 2025-09-25 | 15.77 | 15.69 | -0.09 | -0.57% | 15.61 | 15.89 | 195962 | 30817.11 | 1.69% |
| 2025-09-24 | 15.31 | 15.78 | 0.29 | 1.87% | 15.21 | 15.78 | 236098 | 36818.66 | 2.04% |
| 2025-09-23 | 15.73 | 15.49 | -0.26 | -1.65% | 15.11 | 15.80 | 298972 | 46011.67 | 2.58% |
| 2025-09-22 | 15.90 | 15.75 | -0.09 | -0.57% | 15.56 | 15.96 | 269671 | 42468.21 | 2.33% |
| 2025-09-19 | 15.92 | 15.84 | -0.08 | -0.50% | 15.72 | 16.15 | 318713 | 50579.54 | 2.75% |
| 2025-09-18 | 15.81 | 15.92 | 0.13 | 0.82% | 15.62 | 16.28 | 546775 | 87048.25 | 4.73% |
| 2025-09-17 | 15.55 | 15.79 | 0.19 | 1.22% | 15.47 | 16.15 | 453847 | 72017.52 | 3.92% |
| 2025-09-16 | 15.17 | 15.60 | 0.44 | 2.90% | 15.01 | 15.76 | 374111 | 57551.18 | 3.23% |
| 2025-09-15 | 15.42 | 15.16 | -0.26 | -1.69% | 15.11 | 15.42 | 250828 | 38138.04 | 2.17% |
| 2025-09-12 | 15.27 | 15.42 | 0.07 | 0.46% | 15.18 | 15.54 | 392651 | 60377.77 | 3.39% |
| 2025-09-11 | 14.83 | 15.35 | 0.44 | 2.95% | 14.80 | 15.40 | 467176 | 70941.37 | 4.04% |
| 2025-09-10 | 14.76 | 14.91 | 0.12 | 0.81% | 14.71 | 15.28 | 351273 | 52406.77 | 3.04% |
| 2025-09-09 | 15.15 | 14.79 | -0.35 | -2.31% | 14.68 | 15.16 | 343133 | 50953.75 | 2.97% |
| 2025-09-08 | 15.49 | 15.14 | -0.43 | -2.76% | 15.03 | 15.49 | 617966 | 93751.19 | 5.34% |
| 2025-09-05 | 14.46 | 15.57 | 1.42 | 10.04% | 14.45 | 15.57 | 695037 | 105548.02 | 6.01% |
| 2025-09-04 | 14.43 | 14.15 | -0.24 | -1.67% | 13.98 | 14.68 | 210308 | 30085.19 | 1.82% |
| 2025-09-03 | 14.76 | 14.39 | -0.31 | -2.11% | 14.35 | 14.77 | 161392 | 23469.45 | 1.39% |
| 2025-09-02 | 15.20 | 14.70 | -0.56 | -3.67% | 14.58 | 15.23 | 263171 | 38950.39 | 2.27% |
| 2025-09-01 | 15.32 | 15.26 | -0.06 | -0.39% | 15.08 | 15.48 | 262379 | 39876.13 | 2.27% |
| 2025-08-29 | 15.50 | 15.32 | -0.17 | -1.10% | 15.26 | 15.54 | 195777 | 30072.75 | 1.69% |
| 2025-08-28 | 15.28 | 15.49 | 0.32 | 2.11% | 15.02 | 15.54 | 298259 | 45796.58 | 2.58% |
| 2025-08-27 | 15.75 | 15.17 | -0.43 | -2.76% | 15.17 | 15.84 | 293709 | 45680.68 | 2.54% |
| 2025-08-26 | 15.40 | 15.60 | 0.19 | 1.23% | 15.26 | 15.74 | 262938 | 40848.74 | 2.27% |
| 2025-08-25 | 15.43 | 15.41 | 0.12 | 0.78% | 15.18 | 15.62 | 316664 | 48736.03 | 2.74% |
| 2025-08-22 | 15.05 | 15.29 | 0.10 | 0.66% | 15.00 | 15.30 | 315625 | 47829.27 | 2.73% |
| 2025-08-21 | 15.10 | 15.19 | 0.13 | 0.86% | 15.10 | 15.85 | 376434 | 57869.79 | 3.25% |
| 2025-08-20 | 14.76 | 15.06 | 0.26 | 1.76% | 14.66 | 15.07 | 234102 | 34963.22 | 2.02% |
| 2025-08-19 | 14.89 | 14.80 | -0.09 | -0.60% | 14.70 | 14.94 | 194150 | 28712.66 | 1.68% |
| 2025-08-18 | 14.90 | 14.89 | 0.14 | 0.95% | 14.77 | 15.10 | 342152 | 51165.66 | 2.96% |
| 2025-08-15 | 14.15 | 14.75 | 0.58 | 4.09% | 14.11 | 14.87 | 328469 | 48046.11 | 2.84% |
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。
