| 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 | 45.74 | 46.11 | 0.57 | 1.25% | 45.68 | 46.28 | 101413 | 46642.33 | 1.83% |
| 2026-03-24 | 45.45 | 45.54 | 0.79 | 1.77% | 44.67 | 45.58 | 107169 | 48448.36 | 1.93% |
| 2026-03-23 | 46.44 | 44.75 | -2.43 | -5.15% | 44.55 | 46.74 | 148384 | 67594.01 | 2.68% |
| 2026-03-20 | 48.20 | 47.18 | -0.90 | -1.87% | 47.18 | 48.44 | 92239 | 44081.68 | 1.66% |
| 2026-03-19 | 48.71 | 48.08 | -1.23 | -2.49% | 47.85 | 48.74 | 104487 | 50395.04 | 1.89% |
| 2026-03-18 | 48.99 | 49.31 | 0.54 | 1.11% | 48.52 | 49.33 | 88002 | 43025.28 | 1.59% |
| 2026-03-17 | 49.93 | 48.77 | -0.98 | -1.97% | 48.76 | 50.10 | 101751 | 50127.34 | 1.84% |
| 2026-03-16 | 49.81 | 49.75 | -0.13 | -0.26% | 49.03 | 49.81 | 96992 | 47992.40 | 1.75% |
| 2026-03-13 | 50.81 | 49.88 | -1.15 | -2.25% | 49.74 | 50.81 | 120215 | 60411.64 | 2.17% |
| 2026-03-12 | 52.01 | 51.03 | -1.22 | -2.33% | 50.78 | 52.14 | 133557 | 68509.03 | 2.41% |
| 2026-03-11 | 52.92 | 52.25 | -0.65 | -1.23% | 52.03 | 53.37 | 127783 | 67164.63 | 2.31% |
| 2026-03-10 | 52.53 | 52.90 | 1.00 | 1.93% | 52.29 | 53.29 | 121201 | 64038.30 | 2.19% |
| 2026-03-09 | 52.52 | 51.90 | -1.59 | -2.97% | 50.53 | 52.53 | 185322 | 95072.48 | 3.34% |
| 2026-03-06 | 52.69 | 53.49 | 0.56 | 1.06% | 52.33 | 54.55 | 154391 | 82839.78 | 2.79% |
| 2026-03-05 | 53.60 | 52.93 | 0.53 | 1.01% | 52.58 | 53.95 | 143287 | 76192.84 | 2.59% |
| 2026-03-04 | 51.98 | 52.40 | -0.13 | -0.25% | 51.97 | 53.98 | 189644 | 100303.96 | 3.42% |
| 2026-03-03 | 57.17 | 52.53 | -4.65 | -8.13% | 52.50 | 57.35 | 312714 | 169726.91 | 5.64% |
| 2026-03-02 | 58.30 | 57.18 | -0.56 | -0.97% | 56.77 | 58.50 | 219417 | 125892.21 | 3.96% |
| 2026-02-27 | 57.55 | 57.74 | -0.39 | -0.67% | 57.12 | 58.42 | 174164 | 100666.09 | 3.14% |
| 2026-02-26 | 54.90 | 58.13 | 3.31 | 6.04% | 54.60 | 58.90 | 364426 | 208471.78 | 6.58% |
| 2026-02-25 | 54.89 | 54.82 | 0.45 | 0.83% | 54.42 | 55.33 | 152140 | 83512.41 | 2.75% |
| 2026-02-24 | 53.75 | 54.37 | 1.39 | 2.62% | 53.75 | 54.95 | 156105 | 85060.88 | 2.82% |
| 2026-02-13 | 53.50 | 52.98 | -0.62 | -1.16% | 52.92 | 53.83 | 95383 | 50886.04 | 1.72% |
| 2026-02-12 | 52.98 | 53.60 | 0.59 | 1.11% | 52.84 | 53.93 | 110962 | 59234.94 | 2.00% |
| 2026-02-11 | 53.45 | 53.01 | -0.46 | -0.86% | 53.00 | 53.87 | 85335 | 45524.63 | 1.54% |
| 2026-02-10 | 53.80 | 53.47 | -0.35 | -0.65% | 53.38 | 54.10 | 92895 | 49842.89 | 1.68% |
| 2026-02-09 | 54.26 | 53.82 | 0.42 | 0.79% | 53.65 | 54.29 | 96760 | 52144.15 | 1.75% |
| 2026-02-06 | 53.87 | 53.40 | -0.86 | -1.58% | 53.40 | 54.87 | 120752 | 65225.93 | 2.18% |
| 2026-02-05 | 54.56 | 54.26 | -0.32 | -0.59% | 53.60 | 55.08 | 129727 | 70252.08 | 2.34% |
| 2026-02-04 | 54.64 | 54.58 | -0.24 | -0.44% | 53.92 | 55.87 | 141835 | 77688.33 | 2.56% |
| 2026-02-03 | 54.48 | 54.82 | 0.99 | 1.84% | 53.77 | 55.06 | 125816 | 68791.59 | 2.27% |
| 2026-02-02 | 54.30 | 53.83 | -0.72 | -1.32% | 53.80 | 55.90 | 158349 | 86872.09 | 2.86% |
| 2026-01-30 | 54.87 | 54.55 | -0.85 | -1.53% | 52.94 | 55.62 | 249903 | 135331.73 | 4.51% |
| 2026-01-29 | 58.32 | 55.40 | -3.40 | -5.78% | 55.31 | 58.72 | 281225 | 159592.59 | 5.08% |
| 2026-01-28 | 58.60 | 58.80 | 0.20 | 0.34% | 57.88 | 59.11 | 164947 | 96544.01 | 2.98% |
| 2026-01-27 | 56.73 | 58.60 | 1.55 | 2.72% | 55.86 | 59.20 | 214803 | 124226.39 | 3.88% |
| 2026-01-26 | 59.87 | 57.05 | -2.33 | -3.92% | 56.65 | 59.87 | 254483 | 146600.17 | 4.59% |
| 2026-01-23 | 57.71 | 59.38 | 1.81 | 3.14% | 57.37 | 59.70 | 251519 | 147774.83 | 4.54% |
| 2026-01-22 | 56.31 | 57.57 | 1.26 | 2.24% | 56.31 | 57.89 | 194179 | 111388.16 | 3.50% |
| 2026-01-21 | 55.49 | 56.31 | 0.39 | 0.70% | 55.46 | 57.02 | 141130 | 79628.90 | 2.55% |
| 2026-01-20 | 57.19 | 55.92 | -1.23 | -2.15% | 55.45 | 57.58 | 161764 | 90783.85 | 2.92% |
| 2026-01-19 | 56.96 | 57.15 | 0.03 | 0.05% | 56.16 | 57.68 | 195414 | 111530.85 | 3.53% |
| 2026-01-16 | 55.40 | 57.12 | 2.10 | 3.82% | 54.70 | 57.55 | 268240 | 150663.61 | 4.84% |
| 2026-01-15 | 55.20 | 55.02 | -0.18 | -0.33% | 54.79 | 55.76 | 159232 | 87888.75 | 2.87% |
| 2026-01-14 | 55.40 | 55.20 | -0.20 | -0.36% | 54.60 | 56.98 | 298031 | 166426.39 | 5.38% |
| 2026-01-13 | 58.01 | 55.40 | -3.42 | -5.81% | 55.20 | 58.08 | 386591 | 217228.39 | 6.98% |
| 2026-01-12 | 57.79 | 58.82 | 1.94 | 3.41% | 57.16 | 59.30 | 385279 | 224327.22 | 6.95% |
| 2026-01-09 | 57.00 | 56.88 | 0.26 | 0.46% | 55.88 | 58.58 | 426026 | 243284.14 | 7.69% |
| 2026-01-08 | 54.20 | 56.62 | 2.17 | 3.99% | 53.92 | 57.47 | 308946 | 172520.91 | 5.58% |
| 2026-01-07 | 55.39 | 54.45 | -0.65 | -1.18% | 54.17 | 55.39 | 208780 | 114034.62 | 3.77% |
| 2026-01-06 | 53.23 | 55.10 | 1.59 | 2.97% | 52.91 | 55.82 | 338709 | 184140.95 | 6.11% |
| 2026-01-05 | 53.05 | 53.51 | 1.10 | 2.10% | 52.32 | 54.17 | 258937 | 137342.81 | 4.67% |
| 2025-12-31 | 51.90 | 52.41 | 0.31 | 0.60% | 51.39 | 52.66 | 187147 | 97546.07 | 3.38% |
| 2025-12-30 | 51.96 | 52.10 | -0.33 | -0.63% | 51.80 | 53.19 | 200257 | 104747.22 | 3.61% |
| 2025-12-29 | 52.20 | 52.43 | 0.37 | 0.71% | 51.93 | 52.88 | 189019 | 99146.18 | 3.41% |
| 2025-12-26 | 52.02 | 52.06 | 0.46 | 0.89% | 51.40 | 52.52 | 209217 | 108826.46 | 3.78% |
| 2025-12-25 | 51.58 | 51.60 | 0.02 | 0.04% | 51.28 | 52.29 | 204763 | 106043.52 | 3.70% |
| 2025-12-24 | 50.10 | 51.58 | 1.33 | 2.65% | 50.06 | 52.09 | 244569 | 125520.30 | 4.41% |
| 2025-12-23 | 50.19 | 50.25 | 0.39 | 0.78% | 49.89 | 50.52 | 153863 | 77255.39 | 2.78% |
| 2025-12-22 | 49.90 | 49.86 | -0.03 | -0.06% | 49.58 | 50.27 | 115574 | 57769.32 | 2.09% |
| 2025-12-19 | 49.83 | 49.89 | 0.01 | 0.02% | 49.81 | 50.76 | 141769 | 71111.83 | 2.56% |
| 2025-12-18 | 48.41 | 49.88 | 1.13 | 2.32% | 48.36 | 50.48 | 192162 | 95814.87 | 3.47% |
| 2025-12-17 | 48.56 | 48.75 | 0.05 | 0.10% | 47.77 | 48.89 | 121296 | 58614.17 | 2.19% |
| 2025-12-16 | 49.39 | 48.70 | -0.85 | -1.72% | 48.35 | 49.49 | 142370 | 69325.96 | 2.57% |
| 2025-12-15 | 49.40 | 49.55 | -0.13 | -0.26% | 49.23 | 50.44 | 166411 | 82919.09 | 3.00% |
| 2025-12-12 | 49.04 | 49.68 | 0.66 | 1.35% | 48.76 | 49.86 | 180087 | 89185.72 | 3.25% |
| 2025-12-11 | 48.76 | 49.02 | 0.28 | 0.57% | 48.58 | 49.45 | 155017 | 76209.47 | 2.80% |
| 2025-12-10 | 48.70 | 48.74 | 0.30 | 0.62% | 48.33 | 48.96 | 107113 | 52138.67 | 1.93% |
| 2025-12-09 | 48.16 | 48.44 | 0.17 | 0.35% | 48.07 | 48.98 | 93235 | 45212.18 | 1.68% |
| 2025-12-08 | 48.40 | 48.27 | 0.18 | 0.37% | 48.16 | 48.77 | 134397 | 65168.74 | 2.43% |
| 2025-12-05 | 47.30 | 48.09 | 0.78 | 1.65% | 46.99 | 48.19 | 117400 | 56059.05 | 2.12% |
| 2025-12-04 | 47.14 | 47.31 | 0.09 | 0.19% | 46.90 | 47.38 | 65314 | 30804.89 | 1.18% |
| 2025-12-03 | 47.43 | 47.22 | -0.16 | -0.34% | 46.71 | 47.58 | 77806 | 36690.29 | 1.40% |
| 2025-12-02 | 47.48 | 47.38 | -0.31 | -0.65% | 47.15 | 47.69 | 71540 | 33891.31 | 1.29% |
| 2025-12-01 | 47.68 | 47.69 | 0.36 | 0.76% | 47.47 | 48.00 | 102377 | 48845.74 | 1.85% |
| 2025-11-28 | 46.50 | 47.33 | 0.81 | 1.74% | 46.50 | 47.50 | 111197 | 52330.11 | 2.01% |
| 2025-11-27 | 46.82 | 46.52 | -0.38 | -0.81% | 46.50 | 47.13 | 77504 | 36285.42 | 1.40% |
| 2025-11-26 | 47.31 | 46.90 | -0.66 | -1.39% | 46.80 | 47.43 | 107944 | 50799.99 | 1.95% |
| 2025-11-25 | 47.72 | 47.56 | -0.11 | -0.23% | 47.23 | 47.96 | 102202 | 48658.49 | 1.84% |
| 2025-11-24 | 46.60 | 47.67 | 1.29 | 2.78% | 46.37 | 47.90 | 138129 | 65358.66 | 2.49% |
振华科技(000733)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。
