| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.30 | 20.15 | 0.05 | 0.25% | 19.90 | 20.65 | 541808 | 109917.71 | 4.68% |
| 2026-03-24 | 19.88 | 20.10 | 0.52 | 2.66% | 19.10 | 20.16 | 607791 | 119510.44 | 5.25% |
| 2026-03-23 | 20.60 | 19.58 | -1.71 | -8.03% | 19.40 | 20.80 | 788330 | 158587.42 | 6.81% |
| 2026-03-20 | 22.36 | 21.29 | -1.24 | -5.50% | 21.16 | 22.58 | 664262 | 145379.20 | 5.74% |
| 2026-03-19 | 21.86 | 22.53 | 0.03 | 0.13% | 21.40 | 22.93 | 921302 | 205027.50 | 7.96% |
| 2026-03-18 | 22.65 | 22.50 | 0.10 | 0.45% | 22.08 | 22.98 | 915939 | 206552.52 | 7.92% |
| 2026-03-17 | 22.09 | 22.40 | 0.45 | 2.05% | 21.31 | 22.88 | 1021638 | 226765.52 | 8.83% |
| 2026-03-16 | 21.70 | 21.95 | 0.25 | 1.15% | 21.17 | 22.02 | 509890 | 110269.33 | 4.41% |
| 2026-03-13 | 22.24 | 21.70 | -0.80 | -3.56% | 21.59 | 22.38 | 621848 | 136500.55 | 5.37% |
| 2026-03-12 | 23.40 | 22.50 | -0.90 | -3.85% | 21.93 | 23.50 | 852130 | 192799.52 | 7.36% |
| 2026-03-11 | 23.75 | 23.40 | -0.49 | -2.05% | 23.30 | 24.44 | 823294 | 195509.02 | 7.12% |
| 2026-03-10 | 23.56 | 23.89 | 0.88 | 3.82% | 23.30 | 24.08 | 853825 | 202849.42 | 7.38% |
| 2026-03-09 | 23.39 | 23.01 | -0.74 | -3.12% | 22.12 | 23.50 | 830952 | 187900.59 | 7.18% |
| 2026-03-06 | 23.75 | 23.75 | 0.00 | 0.00% | 22.83 | 24.10 | 702972 | 165949.17 | 6.08% |
| 2026-03-05 | 24.57 | 23.75 | -0.15 | -0.63% | 23.45 | 24.57 | 912118 | 218891.02 | 7.88% |
| 2026-03-04 | 23.13 | 23.90 | 0.05 | 0.21% | 23.09 | 24.70 | 1118394 | 269204.03 | 9.67% |
| 2026-03-03 | 26.45 | 23.85 | -2.65 | -10.00% | 23.85 | 26.45 | 1627051 | 397793.12 | 14.06% |
| 2026-03-02 | 25.41 | 26.50 | 0.50 | 1.92% | 25.41 | 27.50 | 1879666 | 501674.19 | 16.25% |
| 2026-02-27 | 25.50 | 26.00 | 0.27 | 1.05% | 25.15 | 26.75 | 1705236 | 442364.00 | 14.74% |
| 2026-02-26 | 25.33 | 25.73 | -0.01 | -0.04% | 24.71 | 26.57 | 2373109 | 604969.50 | 20.51% |
| 2026-02-25 | 25.04 | 25.74 | 2.34 | 10.00% | 24.71 | 25.74 | 1736652 | 444195.03 | 15.01% |
| 2026-02-24 | 23.40 | 23.40 | 2.13 | 10.01% | 23.40 | 23.40 | 273508 | 64000.82 | 2.36% |
| 2026-02-13 | 22.30 | 21.27 | -1.26 | -5.59% | 21.26 | 22.35 | 587054 | 127165.26 | 5.07% |
| 2026-02-12 | 21.14 | 22.53 | 1.47 | 6.98% | 20.80 | 22.90 | 922978 | 203949.78 | 7.98% |
| 2026-02-11 | 21.24 | 21.06 | -0.18 | -0.85% | 21.00 | 22.00 | 577928 | 124124.11 | 5.00% |
| 2026-02-10 | 21.20 | 21.24 | 0.14 | 0.66% | 21.14 | 21.89 | 687483 | 147817.52 | 5.94% |
| 2026-02-09 | 21.43 | 21.10 | -0.18 | -0.85% | 20.68 | 21.59 | 730965 | 154109.06 | 6.32% |
| 2026-02-06 | 21.93 | 21.28 | -1.51 | -6.63% | 21.21 | 22.30 | 947165 | 204438.05 | 8.19% |
| 2026-02-05 | 20.50 | 22.79 | 2.07 | 9.99% | 20.44 | 22.79 | 994862 | 217065.34 | 8.60% |
| 2026-02-04 | 19.82 | 20.72 | 0.72 | 3.60% | 19.79 | 20.75 | 478293 | 97388.62 | 4.13% |
| 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% |
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。
