| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 12.13 | 12.14 | 0.09 | 0.75% | 12.02 | 12.20 | 87594 | 10612.49 | 3.33% |
| 2025-10-24 | 12.27 | 12.05 | -0.23 | -1.87% | 11.98 | 12.46 | 136079 | 16540.68 | 5.17% |
| 2025-10-23 | 12.10 | 12.28 | 0.19 | 1.57% | 11.86 | 12.31 | 102787 | 12419.62 | 3.90% |
| 2025-10-22 | 12.37 | 12.09 | -0.46 | -3.67% | 12.04 | 12.45 | 143651 | 17504.94 | 5.45% |
| 2025-10-21 | 12.41 | 12.55 | 0.14 | 1.13% | 12.36 | 12.59 | 90724 | 11352.90 | 3.44% |
| 2025-10-20 | 12.42 | 12.41 | 0.19 | 1.55% | 12.28 | 12.60 | 97209 | 12070.05 | 3.69% |
| 2025-10-17 | 12.85 | 12.22 | -0.65 | -5.05% | 12.20 | 12.86 | 175878 | 21900.89 | 6.68% |
| 2025-10-16 | 13.12 | 12.87 | -0.21 | -1.61% | 12.81 | 13.18 | 140142 | 18126.84 | 5.32% |
| 2025-10-15 | 12.66 | 13.08 | 0.41 | 3.24% | 12.54 | 13.09 | 170363 | 21901.74 | 6.47% |
| 2025-10-14 | 13.03 | 12.67 | -0.28 | -2.16% | 12.63 | 13.08 | 170384 | 21850.14 | 6.47% |
| 2025-10-13 | 12.50 | 12.95 | -0.13 | -0.99% | 12.29 | 12.98 | 188999 | 24120.99 | 7.18% |
| 2025-10-10 | 12.78 | 13.08 | 0.26 | 2.03% | 12.69 | 13.30 | 309285 | 40290.81 | 11.74% |
| 2025-10-09 | 12.35 | 12.82 | 0.56 | 4.57% | 12.30 | 12.87 | 283032 | 35825.21 | 10.75% |
| 2025-09-30 | 12.47 | 12.26 | -0.11 | -0.89% | 12.25 | 12.51 | 189868 | 23354.96 | 7.21% |
| 2025-09-29 | 12.74 | 12.37 | -0.10 | -0.80% | 12.33 | 12.89 | 256346 | 32178.32 | 9.73% |
| 2025-09-26 | 13.08 | 12.47 | -1.18 | -8.64% | 12.47 | 13.11 | 480368 | 61199.32 | 18.24% |
| 2025-09-25 | 14.67 | 13.65 | -1.00 | -6.83% | 13.41 | 14.67 | 846631 | 118017.42 | 32.14% |
| 2025-09-24 | 14.65 | 14.65 | 1.33 | 9.98% | 14.65 | 14.65 | 178578 | 26161.62 | 6.78% |
| 2025-09-23 | 13.35 | 13.32 | -0.09 | -0.67% | 12.90 | 13.35 | 197565 | 25910.61 | 7.50% |
| 2025-09-22 | 13.19 | 13.41 | 0.39 | 3.00% | 13.01 | 13.41 | 263796 | 34917.50 | 10.02% |
| 2025-09-19 | 12.71 | 13.02 | 0.29 | 2.28% | 12.71 | 13.05 | 182129 | 23510.28 | 6.91% |
| 2025-09-18 | 12.78 | 12.73 | -0.05 | -0.39% | 12.59 | 13.17 | 180442 | 23252.24 | 6.85% |
| 2025-09-17 | 12.66 | 12.78 | 0.10 | 0.79% | 12.55 | 12.82 | 118532 | 15091.09 | 4.50% |
| 2025-09-16 | 12.43 | 12.68 | 0.18 | 1.44% | 12.38 | 12.72 | 113092 | 14197.20 | 4.29% |
| 2025-09-15 | 12.68 | 12.50 | -0.18 | -1.42% | 12.45 | 12.68 | 113585 | 14229.01 | 4.31% |
| 2025-09-12 | 12.60 | 12.68 | 0.04 | 0.32% | 12.46 | 12.87 | 197046 | 24935.88 | 7.48% |
| 2025-09-11 | 12.00 | 12.64 | 0.72 | 6.04% | 11.90 | 12.75 | 282933 | 35243.99 | 10.74% |
| 2025-09-10 | 12.07 | 11.92 | -0.13 | -1.08% | 11.92 | 12.12 | 57913 | 6940.83 | 2.20% |
| 2025-09-09 | 12.10 | 12.05 | -0.03 | -0.25% | 11.90 | 12.22 | 86796 | 10473.39 | 3.30% |
| 2025-09-08 | 11.87 | 12.08 | 0.15 | 1.26% | 11.87 | 12.19 | 85739 | 10327.79 | 3.26% |
| 2025-09-05 | 11.69 | 11.93 | 0.23 | 1.97% | 11.68 | 11.94 | 71213 | 8429.61 | 2.70% |
| 2025-09-04 | 11.73 | 11.70 | -0.04 | -0.34% | 11.51 | 11.90 | 81126 | 9539.89 | 3.08% |
| 2025-09-03 | 11.99 | 11.74 | -0.20 | -1.68% | 11.72 | 12.10 | 79066 | 9368.98 | 3.00% |
| 2025-09-02 | 12.06 | 11.94 | -0.15 | -1.24% | 11.69 | 12.09 | 108094 | 12831.90 | 4.10% |
| 2025-09-01 | 12.10 | 12.09 | 0.02 | 0.17% | 12.03 | 12.22 | 86931 | 10521.10 | 3.30% |
| 2025-08-29 | 11.91 | 12.07 | 0.15 | 1.26% | 11.80 | 12.12 | 119726 | 14389.43 | 4.55% |
| 2025-08-28 | 11.91 | 11.92 | -0.05 | -0.42% | 11.55 | 12.13 | 137034 | 16248.29 | 5.20% |
| 2025-08-27 | 12.31 | 11.97 | -0.38 | -3.08% | 11.95 | 12.38 | 130878 | 15949.20 | 4.97% |
| 2025-08-26 | 12.33 | 12.35 | -0.04 | -0.32% | 12.26 | 12.46 | 104713 | 12920.75 | 3.98% |
| 2025-08-25 | 12.50 | 12.39 | -0.07 | -0.56% | 12.26 | 12.57 | 170743 | 21132.47 | 6.48% |
| 2025-08-22 | 12.67 | 12.46 | -0.26 | -2.04% | 12.38 | 12.70 | 165854 | 20692.17 | 6.14% |
| 2025-08-21 | 12.77 | 12.72 | 0.00 | 0.00% | 12.52 | 12.99 | 205830 | 26216.50 | 7.62% |
| 2025-08-20 | 12.55 | 12.72 | 0.11 | 0.87% | 12.43 | 12.75 | 131223 | 16524.76 | 4.86% |
| 2025-08-19 | 12.57 | 12.61 | 0.03 | 0.24% | 12.36 | 12.67 | 140589 | 17593.13 | 5.21% |
| 2025-08-18 | 12.59 | 12.58 | -0.17 | -1.33% | 12.11 | 12.70 | 222361 | 27699.34 | 8.23% |
| 2025-08-15 | 12.72 | 12.75 | 0.04 | 0.31% | 12.66 | 12.84 | 108725 | 13857.26 | 4.03% |
| 2025-08-14 | 13.01 | 12.71 | -0.29 | -2.23% | 12.69 | 13.04 | 116479 | 14929.10 | 4.31% |
| 2025-08-13 | 12.93 | 13.00 | 0.16 | 1.25% | 12.85 | 13.13 | 137773 | 17885.15 | 5.10% |
| 2025-08-12 | 13.12 | 12.84 | -0.28 | -2.13% | 12.79 | 13.17 | 194282 | 25072.45 | 7.19% |
| 2025-08-11 | 13.13 | 13.12 | 0.00 | 0.00% | 13.00 | 13.19 | 158409 | 20755.34 | 5.87% |
| 2025-08-08 | 13.06 | 13.12 | 0.05 | 0.38% | 12.86 | 13.19 | 247130 | 32205.71 | 9.15% |
| 2025-08-07 | 12.86 | 13.07 | 0.37 | 2.91% | 12.80 | 13.21 | 299416 | 38889.16 | 11.09% |
| 2025-08-06 | 12.40 | 12.70 | 0.22 | 1.76% | 12.35 | 12.75 | 275320 | 34657.81 | 10.19% |
| 2025-08-05 | 12.05 | 12.48 | 0.46 | 3.83% | 12.03 | 12.49 | 305824 | 37710.95 | 11.32% |
| 2025-08-04 | 11.70 | 12.02 | 0.23 | 1.95% | 11.70 | 12.05 | 153024 | 18251.46 | 5.67% |
| 2025-08-01 | 11.76 | 11.79 | 0.01 | 0.08% | 11.69 | 11.85 | 114842 | 13523.70 | 4.25% |
| 2025-07-31 | 11.81 | 11.78 | -0.11 | -0.93% | 11.72 | 12.00 | 109893 | 13021.42 | 4.07% |
| 2025-07-30 | 12.05 | 11.89 | -0.16 | -1.33% | 11.82 | 12.18 | 147572 | 17579.71 | 5.46% |
| 2025-07-29 | 12.14 | 12.05 | -0.17 | -1.39% | 11.97 | 12.21 | 181234 | 21824.54 | 6.71% |
| 2025-07-28 | 12.09 | 12.22 | 0.07 | 0.58% | 12.09 | 12.29 | 205839 | 25084.39 | 7.62% |
| 2025-07-25 | 12.37 | 12.15 | -0.36 | -2.88% | 12.11 | 12.46 | 392060 | 47957.31 | 14.52% |
| 2025-07-24 | 12.44 | 12.51 | 0.31 | 2.54% | 12.22 | 12.76 | 573790 | 72135.58 | 21.25% |
| 2025-07-23 | 13.47 | 12.20 | -0.63 | -4.91% | 12.11 | 14.06 | 969200 | 126939.71 | 35.89% |
| 2025-07-22 | 12.22 | 12.83 | 1.17 | 10.03% | 11.84 | 12.83 | 601612 | 74389.01 | 22.28% |
| 2025-07-21 | 11.33 | 11.66 | 0.41 | 3.64% | 11.31 | 11.97 | 273265 | 31710.36 | 10.12% |
| 2025-07-18 | 11.35 | 11.25 | -0.04 | -0.35% | 11.15 | 11.37 | 69853 | 7838.83 | 2.59% |
| 2025-07-17 | 11.17 | 11.29 | 0.11 | 0.98% | 11.13 | 11.32 | 76934 | 8651.99 | 2.85% |
| 2025-07-16 | 11.15 | 11.18 | 0.06 | 0.54% | 11.06 | 11.24 | 70386 | 7863.23 | 2.61% |
| 2025-07-15 | 11.24 | 11.12 | -0.11 | -0.98% | 11.04 | 11.28 | 69820 | 7766.91 | 2.59% |
| 2025-07-14 | 11.14 | 11.23 | 0.07 | 0.63% | 11.06 | 11.27 | 76078 | 8530.86 | 2.82% |
| 2025-07-11 | 11.16 | 11.16 | -0.01 | -0.09% | 11.01 | 11.23 | 100625 | 11180.88 | 3.73% |
| 2025-07-10 | 11.23 | 11.17 | -0.10 | -0.89% | 11.09 | 11.32 | 79992 | 8931.79 | 2.96% |
| 2025-07-09 | 11.20 | 11.27 | 0.01 | 0.09% | 11.10 | 11.33 | 154946 | 17376.08 | 5.74% |
| 2025-07-08 | 10.99 | 11.26 | 0.28 | 2.55% | 10.92 | 11.28 | 210134 | 23512.54 | 7.78% |
| 2025-07-07 | 10.55 | 10.98 | 0.42 | 3.98% | 10.55 | 10.98 | 188369 | 20410.54 | 6.97% |
| 2025-07-04 | 10.68 | 10.56 | -0.17 | -1.58% | 10.50 | 10.73 | 114003 | 12079.56 | 4.22% |
| 2025-07-03 | 10.71 | 10.73 | -0.01 | -0.09% | 10.62 | 10.88 | 162876 | 17449.81 | 6.03% |
| 2025-07-02 | 11.00 | 10.74 | 0.08 | 0.75% | 10.66 | 11.15 | 299081 | 32497.68 | 11.07% |
| 2025-07-01 | 10.67 | 10.66 | 0.01 | 0.09% | 10.59 | 10.70 | 105628 | 11238.91 | 3.91% |
| 2025-06-30 | 10.48 | 10.65 | 0.19 | 1.82% | 10.46 | 10.75 | 125250 | 13250.97 | 4.64% |
华菱线缆(001208)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。
