| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 38.83 | 40.99 | 1.91 | 4.89% | 38.80 | 41.35 | 130977 | 52899.38 | 2.37% |
| 2025-01-16 | 39.30 | 39.08 | -0.03 | -0.08% | 38.72 | 39.87 | 55417 | 21731.05 | 1.00% |
| 2025-01-15 | 39.48 | 39.11 | -0.44 | -1.11% | 38.91 | 39.60 | 60682 | 23752.15 | 1.10% |
| 2025-01-14 | 38.20 | 39.55 | 1.29 | 3.37% | 37.93 | 39.77 | 81746 | 31880.86 | 1.48% |
| 2025-01-13 | 37.70 | 38.26 | 0.15 | 0.39% | 37.62 | 38.60 | 53196 | 20283.33 | 0.96% |
| 2025-01-10 | 38.49 | 38.11 | -0.49 | -1.27% | 38.11 | 39.45 | 84554 | 32757.41 | 1.53% |
| 2025-01-09 | 38.18 | 38.60 | 0.29 | 0.76% | 37.92 | 39.01 | 77931 | 30027.14 | 1.41% |
| 2025-01-08 | 39.01 | 38.31 | -0.97 | -2.47% | 37.31 | 39.29 | 101866 | 38913.01 | 1.84% |
| 2025-01-07 | 38.74 | 39.28 | 0.54 | 1.39% | 38.55 | 39.36 | 52404 | 20414.47 | 0.95% |
| 2025-01-06 | 38.80 | 38.74 | -0.15 | -0.39% | 38.43 | 39.15 | 52579 | 20395.08 | 0.95% |
| 2025-01-03 | 40.21 | 38.89 | -0.96 | -2.41% | 38.73 | 40.28 | 74578 | 29411.89 | 1.35% |
| 2025-01-02 | 42.03 | 39.85 | -2.32 | -5.50% | 39.50 | 42.04 | 108223 | 43933.96 | 1.95% |
| 2024-12-31 | 43.68 | 42.17 | -1.51 | -3.46% | 42.01 | 43.83 | 89225 | 37989.64 | 1.61% |
| 2024-12-30 | 44.00 | 43.68 | 0.01 | 0.02% | 43.20 | 44.35 | 72937 | 31997.43 | 1.32% |
| 2024-12-27 | 43.81 | 43.67 | 0.46 | 1.06% | 43.37 | 44.27 | 100694 | 44201.05 | 1.82% |
| 2024-12-26 | 42.50 | 43.21 | 0.89 | 2.10% | 42.41 | 43.45 | 66474 | 28674.51 | 1.20% |
| 2024-12-25 | 42.80 | 42.32 | -0.54 | -1.26% | 42.11 | 42.86 | 48867 | 20726.48 | 0.88% |
| 2024-12-24 | 42.45 | 42.86 | 0.42 | 0.99% | 42.32 | 42.88 | 56278 | 24001.02 | 1.02% |
| 2024-12-23 | 43.28 | 42.44 | -1.20 | -2.75% | 42.31 | 43.67 | 98689 | 42259.03 | 1.78% |
| 2024-12-20 | 43.75 | 43.64 | -0.34 | -0.77% | 43.50 | 44.18 | 96151 | 42171.96 | 1.74% |
| 2024-12-19 | 43.13 | 43.98 | 0.39 | 0.89% | 42.80 | 44.12 | 65088 | 28421.36 | 1.18% |
| 2024-12-18 | 43.40 | 43.59 | 0.13 | 0.30% | 43.25 | 43.93 | 67760 | 29502.06 | 1.22% |
| 2024-12-17 | 43.45 | 43.46 | -0.09 | -0.21% | 43.13 | 43.97 | 75657 | 32964.63 | 1.37% |
| 2024-12-16 | 45.28 | 43.55 | -1.94 | -4.26% | 43.25 | 45.46 | 155026 | 68187.69 | 2.80% |
| 2024-12-13 | 46.21 | 45.49 | -0.70 | -1.52% | 45.35 | 46.61 | 229872 | 105596.69 | 4.15% |
| 2024-12-12 | 44.77 | 46.19 | 1.24 | 2.76% | 44.77 | 46.77 | 152932 | 70394.27 | 2.76% |
| 2024-12-11 | 44.51 | 44.95 | 0.29 | 0.65% | 44.36 | 44.96 | 62903 | 28150.15 | 1.14% |
| 2024-12-10 | 45.96 | 44.66 | 0.19 | 0.43% | 44.56 | 46.11 | 99959 | 45367.47 | 1.81% |
| 2024-12-09 | 44.97 | 44.47 | -0.78 | -1.72% | 44.12 | 45.18 | 73919 | 32940.83 | 1.33% |
| 2024-12-06 | 45.10 | 45.25 | 0.40 | 0.89% | 44.63 | 45.47 | 67677 | 30531.02 | 1.22% |
| 2024-12-05 | 44.72 | 44.85 | -0.06 | -0.13% | 44.38 | 45.13 | 65820 | 29442.85 | 1.19% |
| 2024-12-04 | 45.81 | 44.91 | -0.59 | -1.30% | 44.80 | 46.34 | 76030 | 34442.95 | 1.37% |
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。
