| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 47.98 | 46.66 | -1.38 | -2.87% | 46.66 | 47.98 | 129870 | 61324.17 | 2.35% |
| 2025-05-22 | 47.61 | 48.04 | 0.12 | 0.25% | 47.46 | 48.79 | 105624 | 50995.25 | 1.91% |
| 2025-05-21 | 48.49 | 47.92 | -0.56 | -1.16% | 47.65 | 48.75 | 90105 | 43334.40 | 1.63% |
| 2025-05-20 | 48.01 | 48.48 | 0.28 | 0.58% | 47.54 | 48.59 | 103889 | 49936.21 | 1.88% |
| 2025-05-19 | 48.68 | 48.20 | -0.47 | -0.97% | 48.08 | 49.05 | 81283 | 39307.62 | 1.47% |
| 2025-05-16 | 48.66 | 48.67 | -0.19 | -0.39% | 48.23 | 49.16 | 96274 | 46875.50 | 1.74% |
| 2025-05-15 | 48.45 | 48.86 | 0.43 | 0.89% | 47.80 | 49.20 | 130601 | 63524.44 | 2.36% |
| 2025-05-14 | 49.22 | 48.43 | -0.88 | -1.78% | 48.22 | 49.50 | 142080 | 69034.12 | 2.57% |
| 2025-05-13 | 51.29 | 49.31 | -1.97 | -3.84% | 49.18 | 51.45 | 195842 | 97572.80 | 3.54% |
| 2025-05-12 | 50.07 | 51.28 | 1.21 | 2.42% | 49.83 | 52.93 | 265569 | 136986.72 | 4.80% |
| 2025-05-09 | 52.87 | 50.07 | -2.63 | -4.99% | 49.66 | 53.10 | 189550 | 95751.52 | 3.42% |
| 2025-05-08 | 51.52 | 52.70 | 0.81 | 1.56% | 50.90 | 52.93 | 167063 | 87127.55 | 3.02% |
| 2025-05-07 | 51.10 | 51.89 | 1.30 | 2.57% | 50.87 | 52.84 | 240460 | 124874.74 | 4.34% |
| 2025-05-06 | 51.44 | 50.59 | -0.53 | -1.04% | 49.36 | 51.60 | 234899 | 118028.25 | 4.24% |
| 2025-04-30 | 51.91 | 51.12 | -0.79 | -1.52% | 50.88 | 52.35 | 116156 | 59935.64 | 2.10% |
| 2025-04-29 | 52.50 | 51.91 | -0.79 | -1.50% | 51.31 | 52.69 | 128600 | 66675.09 | 2.32% |
| 2025-04-28 | 52.59 | 52.70 | -0.30 | -0.57% | 52.21 | 53.62 | 101466 | 53691.83 | 1.83% |
| 2025-04-25 | 53.60 | 53.00 | -1.23 | -2.27% | 52.93 | 54.20 | 137722 | 73618.42 | 2.49% |
| 2025-04-24 | 51.19 | 54.23 | 0.35 | 0.65% | 50.18 | 55.16 | 363173 | 191242.66 | 6.56% |
| 2025-04-23 | 54.34 | 53.88 | -0.46 | -0.85% | 52.77 | 54.67 | 148115 | 79164.43 | 2.67% |
| 2025-04-22 | 53.92 | 54.34 | 0.43 | 0.80% | 53.25 | 55.19 | 124006 | 67315.64 | 2.24% |
| 2025-04-21 | 53.49 | 53.91 | 0.24 | 0.45% | 53.49 | 54.69 | 118439 | 64068.70 | 2.14% |
| 2025-04-18 | 54.40 | 53.67 | -1.23 | -2.24% | 53.15 | 55.36 | 204877 | 110580.45 | 3.70% |
| 2025-04-17 | 58.48 | 54.90 | -4.29 | -7.25% | 54.63 | 59.45 | 242396 | 138602.45 | 4.38% |
| 2025-04-16 | 58.19 | 59.19 | 0.74 | 1.27% | 57.15 | 60.49 | 164656 | 96925.97 | 2.97% |
| 2025-04-15 | 62.01 | 58.45 | -4.13 | -6.60% | 56.98 | 62.36 | 261458 | 153960.89 | 4.72% |
| 2025-04-14 | 63.61 | 62.58 | -1.49 | -2.33% | 61.17 | 64.47 | 213107 | 133435.59 | 3.85% |
| 2025-04-11 | 60.48 | 64.07 | 3.06 | 5.02% | 59.82 | 65.89 | 258384 | 161766.48 | 4.67% |
| 2025-04-10 | 58.50 | 61.01 | 1.51 | 2.54% | 57.21 | 61.95 | 288715 | 173411.06 | 5.21% |
| 2025-04-09 | 53.66 | 59.50 | 4.55 | 8.28% | 53.60 | 59.95 | 269548 | 155892.67 | 4.87% |
| 2025-04-08 | 56.00 | 54.95 | -1.76 | -3.10% | 54.22 | 57.33 | 206960 | 114678.35 | 3.74% |
| 2025-04-07 | 56.90 | 56.71 | -1.42 | -2.44% | 54.34 | 59.88 | 331011 | 188762.17 | 5.98% |
| 2025-04-03 | 55.35 | 58.13 | 2.20 | 3.93% | 55.35 | 58.80 | 191891 | 110019.52 | 3.47% |
| 2025-04-02 | 55.66 | 55.93 | 0.23 | 0.41% | 54.98 | 56.75 | 146053 | 81766.43 | 2.64% |
| 2025-04-01 | 54.30 | 55.70 | 1.95 | 3.63% | 54.09 | 57.40 | 198248 | 110886.20 | 3.58% |
| 2025-03-31 | 55.01 | 53.75 | -1.94 | -3.48% | 53.10 | 55.40 | 141707 | 76569.14 | 2.56% |
| 2025-03-28 | 56.40 | 55.69 | -0.65 | -1.15% | 54.83 | 56.84 | 127936 | 71207.12 | 2.31% |
| 2025-03-27 | 57.50 | 56.34 | -1.30 | -2.26% | 55.77 | 57.59 | 135147 | 76611.13 | 2.44% |
| 2025-03-26 | 55.37 | 57.64 | 1.87 | 3.35% | 55.37 | 59.03 | 245578 | 141921.66 | 4.43% |
| 2025-03-25 | 53.29 | 55.77 | 2.48 | 4.65% | 53.29 | 58.62 | 388751 | 221645.44 | 7.02% |
| 2025-03-24 | 54.31 | 53.29 | -1.43 | -2.61% | 52.05 | 55.60 | 220510 | 117108.13 | 3.98% |
| 2025-03-21 | 54.04 | 54.72 | 0.21 | 0.39% | 53.80 | 56.32 | 148765 | 82077.22 | 2.69% |
| 2025-03-20 | 53.87 | 54.51 | 0.76 | 1.41% | 53.61 | 55.86 | 161348 | 88885.51 | 2.91% |
| 2025-03-19 | 54.02 | 53.75 | -0.78 | -1.43% | 53.54 | 54.47 | 122487 | 66041.02 | 2.21% |
| 2025-03-18 | 54.55 | 54.53 | 0.02 | 0.04% | 54.23 | 56.46 | 179288 | 98733.18 | 3.24% |
| 2025-03-17 | 55.03 | 54.51 | -0.44 | -0.80% | 52.94 | 55.88 | 222594 | 121265.98 | 4.02% |
| 2025-03-14 | 54.95 | 54.95 | -1.58 | -2.79% | 54.00 | 55.58 | 247491 | 135506.25 | 4.47% |
| 2025-03-13 | 53.30 | 56.53 | 3.23 | 6.06% | 53.30 | 56.99 | 395217 | 218865.09 | 7.14% |
| 2025-03-12 | 51.92 | 53.30 | 1.98 | 3.86% | 51.92 | 54.34 | 345380 | 183499.69 | 6.24% |
| 2025-03-11 | 47.59 | 51.32 | 3.37 | 7.03% | 47.40 | 51.49 | 275447 | 138204.34 | 4.97% |
| 2025-03-10 | 48.28 | 47.95 | -0.27 | -0.56% | 47.69 | 49.50 | 133461 | 64702.48 | 2.41% |
| 2025-03-07 | 46.33 | 48.22 | 1.75 | 3.77% | 46.16 | 48.77 | 218466 | 104813.38 | 3.95% |
| 2025-03-06 | 45.88 | 46.47 | 0.57 | 1.24% | 45.88 | 46.88 | 121382 | 56449.81 | 2.19% |
| 2025-03-05 | 45.90 | 45.90 | 0.03 | 0.07% | 45.78 | 46.75 | 146161 | 67507.27 | 2.64% |
| 2025-03-04 | 43.88 | 45.87 | 2.06 | 4.70% | 43.71 | 46.64 | 229254 | 104446.76 | 4.14% |
| 2025-03-03 | 43.48 | 43.81 | 0.19 | 0.44% | 43.40 | 44.55 | 97686 | 43153.49 | 1.76% |
| 2025-02-28 | 44.31 | 43.62 | -1.02 | -2.28% | 43.46 | 45.10 | 95750 | 42282.27 | 1.73% |
| 2025-02-27 | 45.05 | 44.64 | -0.40 | -0.89% | 43.52 | 45.69 | 133251 | 59159.31 | 2.41% |
| 2025-02-26 | 43.60 | 45.04 | 1.44 | 3.30% | 43.51 | 45.32 | 181718 | 81435.45 | 3.28% |
| 2025-02-25 | 43.10 | 43.60 | -0.01 | -0.02% | 42.90 | 44.08 | 81984 | 35803.69 | 1.48% |
| 2025-02-24 | 43.34 | 43.61 | 0.27 | 0.62% | 42.70 | 44.14 | 103737 | 45199.94 | 1.87% |
| 2025-02-21 | 43.02 | 43.34 | 0.03 | 0.07% | 42.73 | 43.63 | 109516 | 47352.27 | 1.98% |
| 2025-02-20 | 41.48 | 43.31 | 1.81 | 4.36% | 41.40 | 43.68 | 186217 | 79895.30 | 3.36% |
| 2025-02-19 | 40.23 | 41.50 | 1.16 | 2.88% | 40.22 | 41.66 | 84887 | 34983.05 | 1.53% |
| 2025-02-18 | 41.76 | 40.34 | -1.61 | -3.84% | 40.20 | 42.06 | 95614 | 39310.32 | 1.73% |
| 2025-02-17 | 42.25 | 41.95 | -0.31 | -0.73% | 41.68 | 42.65 | 84573 | 35566.45 | 1.53% |
| 2025-02-14 | 42.04 | 42.26 | 0.22 | 0.52% | 41.87 | 42.35 | 58452 | 24623.15 | 1.06% |
| 2025-02-13 | 42.38 | 42.04 | -0.45 | -1.06% | 42.04 | 43.30 | 84252 | 35795.20 | 1.52% |
| 2025-02-12 | 42.00 | 42.49 | 0.40 | 0.95% | 41.62 | 42.50 | 83651 | 35197.48 | 1.51% |
| 2025-02-11 | 42.60 | 42.09 | -0.51 | -1.20% | 41.61 | 42.60 | 88401 | 37056.46 | 1.60% |
| 2025-02-10 | 42.04 | 42.60 | 0.45 | 1.07% | 41.90 | 42.85 | 91024 | 38662.50 | 1.64% |
| 2025-02-07 | 42.00 | 42.15 | 0.08 | 0.19% | 41.70 | 42.66 | 109024 | 45989.05 | 1.97% |
| 2025-02-06 | 41.29 | 42.07 | 0.63 | 1.52% | 40.79 | 42.20 | 96028 | 40136.91 | 1.73% |
| 2025-02-05 | 41.49 | 41.44 | 0.40 | 0.97% | 41.16 | 41.78 | 69270 | 28732.19 | 1.25% |
| 2025-01-27 | 41.27 | 41.04 | 0.17 | 0.42% | 41.03 | 42.88 | 84995 | 35450.53 | 1.53% |
| 2025-01-24 | 40.75 | 40.87 | 0.10 | 0.25% | 40.57 | 41.07 | 67139 | 27410.76 | 1.21% |
| 2025-01-23 | 41.40 | 40.77 | -0.17 | -0.42% | 40.73 | 41.79 | 58504 | 24153.21 | 1.06% |
| 2025-01-22 | 41.60 | 40.94 | -0.78 | -1.87% | 40.62 | 41.62 | 71060 | 29117.23 | 1.28% |
| 2025-01-21 | 41.62 | 41.72 | 0.13 | 0.31% | 41.14 | 41.96 | 59754 | 24805.14 | 1.08% |
| 2025-01-20 | 41.06 | 41.59 | 0.60 | 1.46% | 40.85 | 41.96 | 94186 | 39160.14 | 1.70% |
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。
