| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 46.90 | 46.38 | -1.01 | -2.13% | 46.18 | 47.23 | 124533 | 58080.63 | 2.25% |
| 2025-11-20 | 48.21 | 47.39 | -0.80 | -1.66% | 47.32 | 48.40 | 107672 | 51425.21 | 1.94% |
| 2025-11-19 | 48.10 | 48.19 | -0.04 | -0.08% | 47.70 | 48.49 | 133226 | 64120.16 | 2.40% |
| 2025-11-18 | 48.55 | 48.23 | -0.57 | -1.17% | 48.06 | 48.99 | 97017 | 46973.86 | 1.75% |
| 2025-11-17 | 49.54 | 48.80 | 0.40 | 0.83% | 48.65 | 49.76 | 130271 | 63946.34 | 2.35% |
| 2025-11-14 | 48.70 | 48.40 | -0.40 | -0.82% | 48.37 | 49.24 | 89729 | 43773.92 | 1.62% |
| 2025-11-13 | 48.50 | 48.80 | 0.25 | 0.51% | 48.31 | 49.03 | 95459 | 46600.83 | 1.72% |
| 2025-11-12 | 49.00 | 48.55 | -0.55 | -1.12% | 47.99 | 49.00 | 136016 | 65801.86 | 2.45% |
| 2025-11-11 | 50.59 | 49.10 | -1.48 | -2.93% | 49.01 | 50.80 | 220269 | 109566.08 | 3.98% |
| 2025-11-10 | 50.80 | 50.58 | -0.06 | -0.12% | 50.11 | 51.40 | 168782 | 85499.24 | 3.05% |
| 2025-11-07 | 50.48 | 50.64 | -0.16 | -0.31% | 49.89 | 50.99 | 135701 | 68547.48 | 2.45% |
| 2025-11-06 | 50.50 | 50.80 | 0.17 | 0.34% | 50.41 | 51.45 | 151140 | 76930.46 | 2.73% |
| 2025-11-05 | 50.21 | 50.63 | -0.33 | -0.65% | 49.84 | 50.72 | 142430 | 71664.28 | 2.57% |
| 2025-11-04 | 51.16 | 50.96 | -0.23 | -0.45% | 50.50 | 51.86 | 180525 | 92197.58 | 3.26% |
| 2025-11-03 | 50.50 | 51.19 | 0.77 | 1.53% | 50.00 | 51.61 | 215660 | 109685.63 | 3.89% |
| 2025-10-31 | 51.91 | 50.42 | -1.60 | -3.08% | 50.14 | 52.48 | 266616 | 135761.61 | 4.81% |
| 2025-10-30 | 53.63 | 52.02 | -1.61 | -3.00% | 51.70 | 53.63 | 258058 | 135836.92 | 4.66% |
| 2025-10-29 | 53.88 | 53.63 | 0.03 | 0.06% | 53.36 | 54.66 | 224439 | 120869.66 | 4.05% |
| 2025-10-28 | 53.03 | 53.60 | 0.47 | 0.88% | 52.83 | 54.80 | 429031 | 230368.11 | 7.74% |
| 2025-10-27 | 52.59 | 53.13 | 4.28 | 8.76% | 52.22 | 53.74 | 646492 | 344889.91 | 11.67% |
| 2025-10-24 | 47.10 | 48.85 | 2.03 | 4.34% | 47.03 | 49.43 | 187990 | 91568.81 | 3.39% |
| 2025-10-23 | 46.43 | 46.82 | 0.24 | 0.52% | 45.92 | 46.88 | 64753 | 30034.80 | 1.17% |
| 2025-10-22 | 47.18 | 46.58 | -0.86 | -1.81% | 46.32 | 47.42 | 91126 | 42464.40 | 1.64% |
| 2025-10-21 | 47.04 | 47.44 | 0.28 | 0.59% | 46.96 | 47.85 | 76623 | 36378.30 | 1.38% |
| 2025-10-20 | 47.26 | 47.16 | 0.31 | 0.66% | 46.80 | 47.73 | 74644 | 35266.82 | 1.35% |
| 2025-10-17 | 49.51 | 46.85 | -2.69 | -5.43% | 46.78 | 49.54 | 154798 | 74062.98 | 2.79% |
| 2025-10-16 | 49.47 | 49.54 | 0.17 | 0.34% | 48.98 | 50.65 | 120278 | 59819.39 | 2.17% |
| 2025-10-15 | 48.58 | 49.37 | 0.79 | 1.63% | 47.76 | 49.58 | 125386 | 61067.78 | 2.26% |
| 2025-10-14 | 50.18 | 48.58 | -1.42 | -2.84% | 48.36 | 50.48 | 139461 | 68707.85 | 2.52% |
| 2025-10-13 | 48.44 | 50.00 | 0.35 | 0.70% | 48.05 | 50.08 | 115538 | 57194.50 | 2.09% |
| 2025-10-10 | 50.60 | 49.65 | -1.19 | -2.34% | 49.50 | 50.65 | 127785 | 63792.92 | 2.31% |
| 2025-10-09 | 50.30 | 50.84 | 0.60 | 1.19% | 49.65 | 50.99 | 165059 | 83135.45 | 2.98% |
| 2025-09-30 | 49.80 | 50.24 | 0.50 | 1.01% | 49.55 | 50.78 | 168197 | 84389.12 | 3.04% |
| 2025-09-29 | 49.79 | 49.74 | -0.05 | -0.10% | 48.93 | 49.96 | 106986 | 52928.88 | 1.93% |
| 2025-09-26 | 49.08 | 49.79 | 0.64 | 1.30% | 48.86 | 50.77 | 179718 | 89992.76 | 3.24% |
| 2025-09-25 | 49.70 | 49.15 | -0.75 | -1.50% | 49.08 | 49.79 | 114881 | 56752.36 | 2.07% |
| 2025-09-24 | 48.76 | 49.90 | 0.89 | 1.82% | 48.70 | 50.24 | 133159 | 66210.06 | 2.40% |
| 2025-09-23 | 49.30 | 49.01 | -0.15 | -0.31% | 48.21 | 49.84 | 114609 | 55948.63 | 2.07% |
| 2025-09-22 | 50.00 | 49.16 | -0.89 | -1.78% | 48.81 | 50.00 | 113783 | 55990.32 | 2.05% |
| 2025-09-19 | 49.81 | 50.05 | 0.47 | 0.95% | 49.50 | 50.39 | 154470 | 77172.73 | 2.79% |
| 2025-09-18 | 48.10 | 49.58 | 1.22 | 2.52% | 48.05 | 50.89 | 299146 | 149753.86 | 5.40% |
| 2025-09-17 | 47.42 | 48.36 | 0.77 | 1.62% | 47.31 | 48.88 | 119448 | 57361.27 | 2.16% |
| 2025-09-16 | 47.80 | 47.59 | -0.22 | -0.46% | 47.09 | 47.99 | 83265 | 39494.51 | 1.50% |
| 2025-09-15 | 48.74 | 47.81 | -0.51 | -1.06% | 47.81 | 48.81 | 77759 | 37328.10 | 1.40% |
| 2025-09-12 | 47.60 | 48.32 | 0.63 | 1.32% | 47.36 | 48.75 | 129051 | 62229.17 | 2.33% |
| 2025-09-11 | 46.99 | 47.69 | 0.69 | 1.47% | 46.70 | 47.75 | 104903 | 49531.91 | 1.89% |
| 2025-09-10 | 46.69 | 47.00 | 0.29 | 0.62% | 46.61 | 47.13 | 70309 | 32972.66 | 1.27% |
| 2025-09-09 | 47.37 | 46.71 | -0.53 | -1.12% | 46.46 | 47.58 | 89481 | 42027.04 | 1.61% |
| 2025-09-08 | 46.65 | 47.24 | 0.57 | 1.22% | 46.30 | 47.28 | 99774 | 46860.21 | 1.80% |
| 2025-09-05 | 46.46 | 46.67 | 0.37 | 0.80% | 46.01 | 46.82 | 127708 | 59368.93 | 2.30% |
| 2025-09-04 | 47.51 | 46.30 | -1.32 | -2.77% | 45.73 | 48.30 | 155384 | 72865.02 | 2.80% |
| 2025-09-03 | 50.18 | 47.62 | -2.42 | -4.84% | 47.53 | 50.30 | 184736 | 90162.13 | 3.33% |
| 2025-09-02 | 50.97 | 50.04 | -0.94 | -1.84% | 48.92 | 51.12 | 209869 | 104729.60 | 3.79% |
| 2025-09-01 | 50.92 | 50.98 | 0.07 | 0.14% | 50.31 | 51.50 | 138998 | 70573.61 | 2.51% |
| 2025-08-29 | 51.55 | 50.91 | -0.61 | -1.18% | 50.52 | 51.55 | 153844 | 78229.18 | 2.78% |
| 2025-08-28 | 50.82 | 51.52 | 0.70 | 1.38% | 49.78 | 51.63 | 227548 | 115702.63 | 4.11% |
| 2025-08-27 | 51.88 | 50.82 | -1.01 | -1.95% | 50.80 | 52.66 | 215401 | 111791.02 | 3.89% |
| 2025-08-26 | 52.62 | 51.83 | -0.79 | -1.50% | 51.66 | 52.70 | 194411 | 101015.77 | 3.51% |
| 2025-08-25 | 52.02 | 52.62 | 0.72 | 1.39% | 51.69 | 52.83 | 246179 | 128780.20 | 4.44% |
| 2025-08-22 | 50.20 | 51.90 | 1.22 | 2.41% | 49.66 | 52.18 | 287158 | 145803.58 | 5.19% |
| 2025-08-21 | 50.18 | 50.68 | 0.36 | 0.72% | 50.17 | 51.20 | 170614 | 86441.59 | 3.08% |
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。
