| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 15.43 | 15.02 | -0.52 | -3.35% | 14.98 | 15.47 | 83041 | 12545.04 | 3.38% |
| 2025-10-27 | 15.54 | 15.54 | 0.03 | 0.19% | 15.30 | 15.71 | 59554 | 9234.06 | 2.42% |
| 2025-10-24 | 15.43 | 15.51 | 0.03 | 0.19% | 15.43 | 15.75 | 34880 | 5444.52 | 1.42% |
| 2025-10-23 | 15.72 | 15.48 | -0.26 | -1.65% | 15.08 | 15.74 | 44658 | 6847.31 | 1.82% |
| 2025-10-22 | 15.78 | 15.74 | -0.10 | -0.63% | 15.68 | 15.93 | 35236 | 5565.52 | 1.43% |
| 2025-10-21 | 15.52 | 15.84 | 0.30 | 1.93% | 15.45 | 15.88 | 39269 | 6186.12 | 1.60% |
| 2025-10-20 | 15.54 | 15.54 | 0.01 | 0.06% | 15.43 | 15.74 | 25793 | 4012.70 | 1.05% |
| 2025-10-17 | 15.66 | 15.53 | -0.16 | -1.02% | 15.45 | 15.83 | 32086 | 5014.74 | 1.30% |
| 2025-10-16 | 15.91 | 15.69 | -0.25 | -1.57% | 15.61 | 16.15 | 44548 | 7085.13 | 1.81% |
| 2025-10-15 | 15.81 | 15.94 | 0.24 | 1.53% | 15.73 | 16.00 | 43197 | 6859.62 | 1.76% |
| 2025-10-14 | 15.74 | 15.70 | 0.04 | 0.26% | 15.65 | 16.05 | 38501 | 6095.48 | 1.56% |
| 2025-10-13 | 15.72 | 15.66 | -0.18 | -1.14% | 15.34 | 15.79 | 49578 | 7745.80 | 2.02% |
| 2025-10-10 | 15.48 | 15.84 | 0.39 | 2.52% | 15.39 | 15.98 | 70327 | 11154.31 | 2.86% |
| 2025-10-09 | 15.55 | 15.45 | -0.05 | -0.32% | 15.36 | 15.66 | 36190 | 5605.60 | 1.47% |
| 2025-09-30 | 15.60 | 15.50 | -0.09 | -0.58% | 15.47 | 15.73 | 41095 | 6391.50 | 1.67% |
| 2025-09-29 | 15.40 | 15.59 | 0.19 | 1.23% | 15.26 | 15.90 | 53727 | 8396.77 | 2.18% |
| 2025-09-26 | 15.34 | 15.40 | 0.01 | 0.06% | 15.27 | 15.59 | 53781 | 8308.25 | 2.19% |
| 2025-09-25 | 15.68 | 15.39 | -0.32 | -2.04% | 15.38 | 15.86 | 53659 | 8352.87 | 2.18% |
| 2025-09-24 | 15.35 | 15.71 | 0.36 | 2.35% | 15.18 | 15.80 | 83754 | 13084.02 | 3.40% |
| 2025-09-23 | 16.14 | 15.35 | -1.12 | -6.80% | 15.00 | 16.14 | 152526 | 23612.42 | 6.20% |
| 2025-09-22 | 16.17 | 16.47 | 0.30 | 1.86% | 15.69 | 16.47 | 139623 | 22364.30 | 5.68% |
| 2025-09-19 | 15.55 | 16.17 | 0.61 | 3.92% | 15.33 | 16.23 | 98607 | 15601.01 | 4.01% |
| 2025-09-18 | 15.88 | 15.56 | -0.32 | -2.02% | 15.44 | 15.93 | 44907 | 7060.92 | 1.83% |
| 2025-09-17 | 15.97 | 15.88 | -0.07 | -0.44% | 15.84 | 15.97 | 34935 | 5552.88 | 1.42% |
| 2025-09-16 | 15.87 | 15.95 | -0.05 | -0.31% | 15.80 | 16.06 | 39159 | 6239.05 | 1.59% |
| 2025-09-15 | 15.72 | 16.00 | 0.28 | 1.78% | 15.65 | 16.01 | 56708 | 8982.73 | 2.30% |
| 2025-09-12 | 15.90 | 15.72 | -0.20 | -1.26% | 15.71 | 16.03 | 58634 | 9280.42 | 2.38% |
| 2025-09-11 | 16.13 | 15.92 | -0.28 | -1.73% | 15.62 | 16.13 | 88640 | 14001.87 | 3.60% |
| 2025-09-10 | 16.09 | 16.20 | 0.31 | 1.95% | 16.05 | 16.34 | 80291 | 12993.60 | 3.26% |
| 2025-09-09 | 16.28 | 15.89 | -0.58 | -3.52% | 15.79 | 16.34 | 89021 | 14267.00 | 3.62% |
| 2025-09-08 | 16.05 | 16.47 | 0.52 | 3.26% | 15.92 | 16.55 | 107501 | 17513.91 | 4.37% |
| 2025-09-05 | 15.76 | 15.95 | 0.20 | 1.27% | 15.51 | 15.95 | 77250 | 12182.99 | 3.14% |
| 2025-09-04 | 15.60 | 15.75 | 0.26 | 1.68% | 15.44 | 15.85 | 79057 | 12381.66 | 3.21% |
| 2025-09-03 | 15.80 | 15.49 | -0.41 | -2.58% | 15.38 | 15.98 | 65855 | 10317.47 | 2.68% |
| 2025-09-02 | 15.76 | 15.90 | 0.08 | 0.51% | 15.43 | 16.02 | 99690 | 15681.24 | 4.05% |
| 2025-09-01 | 15.53 | 15.82 | 0.21 | 1.35% | 15.28 | 15.87 | 120474 | 18884.66 | 4.90% |
| 2025-08-29 | 15.68 | 15.61 | 0.14 | 0.90% | 15.33 | 16.19 | 181416 | 28616.77 | 7.37% |
| 2025-08-28 | 15.75 | 15.47 | -0.29 | -1.84% | 15.07 | 16.06 | 224383 | 34741.83 | 9.12% |
| 2025-08-27 | 16.38 | 15.76 | 0.83 | 5.56% | 15.71 | 16.42 | 259264 | 42081.33 | 10.54% |
| 2025-08-26 | 14.70 | 14.93 | 0.18 | 1.22% | 14.70 | 15.03 | 65472 | 9746.42 | 2.60% |
| 2025-08-25 | 14.73 | 14.75 | 0.00 | 0.00% | 14.65 | 14.80 | 52048 | 7664.32 | 2.07% |
| 2025-08-22 | 14.87 | 14.75 | -0.07 | -0.47% | 14.60 | 14.87 | 54313 | 7989.17 | 2.16% |
| 2025-08-21 | 14.88 | 14.82 | -0.01 | -0.07% | 14.71 | 14.93 | 56885 | 8427.68 | 2.26% |
| 2025-08-20 | 14.57 | 14.83 | 0.23 | 1.58% | 14.48 | 14.86 | 73205 | 10776.13 | 2.91% |
| 2025-08-19 | 14.61 | 14.60 | 0.05 | 0.34% | 14.51 | 14.68 | 58988 | 8606.22 | 2.34% |
| 2025-08-18 | 14.57 | 14.55 | 0.05 | 0.34% | 14.47 | 14.65 | 68108 | 9908.69 | 2.70% |
| 2025-08-15 | 14.30 | 14.50 | 0.20 | 1.40% | 14.30 | 14.54 | 51078 | 7379.52 | 2.03% |
| 2025-08-14 | 14.66 | 14.30 | -0.35 | -2.39% | 14.30 | 14.75 | 71077 | 10305.22 | 2.82% |
| 2025-08-13 | 14.71 | 14.65 | -0.10 | -0.68% | 14.57 | 14.79 | 67479 | 9886.68 | 2.68% |
| 2025-08-12 | 14.68 | 14.75 | 0.12 | 0.82% | 14.58 | 14.82 | 78792 | 11593.78 | 3.13% |
| 2025-08-11 | 14.53 | 14.63 | 0.11 | 0.76% | 14.44 | 14.65 | 80450 | 11708.33 | 3.19% |
| 2025-08-08 | 14.34 | 14.52 | 0.18 | 1.26% | 14.29 | 14.60 | 93659 | 13528.53 | 3.72% |
| 2025-08-07 | 14.47 | 14.34 | -0.14 | -0.97% | 14.33 | 14.51 | 81248 | 11694.91 | 3.23% |
| 2025-08-06 | 14.35 | 14.48 | 0.02 | 0.14% | 14.33 | 14.50 | 110003 | 15854.53 | 4.37% |
| 2025-08-05 | 14.36 | 14.46 | 0.12 | 0.84% | 14.28 | 14.57 | 145133 | 20961.34 | 5.76% |
| 2025-08-04 | 14.50 | 14.34 | -0.75 | -4.97% | 14.25 | 14.75 | 202188 | 29096.16 | 8.03% |
| 2025-08-01 | 15.16 | 15.09 | -1.68 | -10.02% | 15.09 | 15.74 | 276487 | 42057.07 | 10.98% |
| 2025-07-31 | 18.77 | 16.77 | -1.86 | -9.98% | 16.77 | 19.00 | 357368 | 63267.64 | 14.19% |
| 2025-07-30 | 18.63 | 18.63 | 1.69 | 9.98% | 18.63 | 18.63 | 39718 | 7399.39 | 1.58% |
| 2025-07-29 | 15.40 | 16.94 | 1.54 | 10.00% | 15.30 | 16.94 | 196329 | 32102.63 | 7.79% |
| 2025-07-28 | 14.01 | 15.40 | 1.40 | 10.00% | 13.96 | 15.40 | 99280 | 14612.78 | 3.94% |
| 2025-07-25 | 13.88 | 14.00 | 0.08 | 0.57% | 13.88 | 14.01 | 18787 | 2620.45 | 0.75% |
| 2025-07-24 | 13.94 | 13.92 | 0.08 | 0.58% | 13.86 | 14.02 | 28942 | 4038.29 | 1.15% |
| 2025-07-23 | 14.03 | 13.84 | -0.19 | -1.35% | 13.81 | 14.07 | 29848 | 4149.04 | 1.19% |
| 2025-07-22 | 14.05 | 14.03 | -0.03 | -0.21% | 13.90 | 14.08 | 26463 | 3698.86 | 1.05% |
| 2025-07-21 | 13.87 | 14.06 | 0.20 | 1.44% | 13.78 | 14.10 | 31771 | 4444.42 | 1.26% |
| 2025-07-18 | 13.77 | 13.86 | 0.09 | 0.65% | 13.66 | 13.88 | 26767 | 3686.73 | 1.06% |
| 2025-07-17 | 13.81 | 13.77 | -0.04 | -0.29% | 13.70 | 13.84 | 22718 | 3126.06 | 0.90% |
| 2025-07-16 | 13.55 | 13.81 | 0.24 | 1.77% | 13.49 | 13.81 | 33167 | 4537.86 | 1.32% |
| 2025-07-15 | 13.73 | 13.57 | -0.17 | -1.24% | 13.45 | 13.77 | 20641 | 2799.57 | 0.82% |
| 2025-07-14 | 13.48 | 13.74 | 0.24 | 1.78% | 13.48 | 13.77 | 27503 | 3762.84 | 1.09% |
| 2025-07-11 | 13.55 | 13.50 | -0.05 | -0.37% | 13.41 | 13.58 | 26437 | 3566.66 | 1.05% |
| 2025-07-10 | 13.54 | 13.55 | -0.02 | -0.15% | 13.46 | 13.68 | 27466 | 3725.20 | 1.09% |
| 2025-07-09 | 13.66 | 13.57 | -0.04 | -0.29% | 13.54 | 13.81 | 31298 | 4277.92 | 1.24% |
| 2025-07-08 | 13.56 | 13.61 | 0.03 | 0.22% | 13.49 | 13.62 | 27010 | 3661.57 | 1.07% |
| 2025-07-07 | 13.30 | 13.58 | 0.28 | 2.11% | 13.26 | 13.58 | 38189 | 5144.16 | 1.52% |
| 2025-07-04 | 13.48 | 13.30 | -0.23 | -1.70% | 13.26 | 13.50 | 23060 | 3079.28 | 0.92% |
| 2025-07-03 | 13.44 | 13.53 | 0.08 | 0.59% | 13.35 | 13.53 | 27794 | 3740.09 | 1.10% |
| 2025-07-02 | 13.56 | 13.45 | -0.04 | -0.30% | 13.34 | 13.56 | 25968 | 3485.03 | 1.03% |
| 2025-07-01 | 13.45 | 13.49 | -0.01 | -0.07% | 13.37 | 13.62 | 36747 | 4959.18 | 1.46% |
华瓷股份(001216)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。
