| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.04 | 4.22 | 0.18 | 4.46% | 4.03 | 4.24 | 583280 | 24442.04 | 3.43% |
| 2026-03-24 | 3.87 | 4.04 | 0.23 | 6.04% | 3.67 | 4.06 | 793686 | 30723.33 | 4.67% |
| 2026-03-23 | 4.12 | 3.81 | -0.42 | -9.93% | 3.81 | 4.13 | 719040 | 28229.25 | 4.23% |
| 2026-03-20 | 4.55 | 4.23 | -0.25 | -5.58% | 4.23 | 4.62 | 645244 | 28229.67 | 3.79% |
| 2026-03-19 | 4.45 | 4.48 | -0.07 | -1.54% | 4.35 | 4.64 | 583786 | 26401.29 | 3.43% |
| 2026-03-18 | 4.45 | 4.55 | 0.08 | 1.79% | 4.44 | 4.59 | 506838 | 22876.79 | 2.98% |
| 2026-03-17 | 4.53 | 4.47 | -0.04 | -0.89% | 4.46 | 4.58 | 343962 | 15560.29 | 2.02% |
| 2026-03-16 | 4.52 | 4.51 | -0.04 | -0.88% | 4.44 | 4.56 | 422334 | 18972.42 | 2.48% |
| 2026-03-13 | 4.66 | 4.55 | -0.14 | -2.99% | 4.52 | 4.69 | 406196 | 18698.45 | 2.39% |
| 2026-03-12 | 4.74 | 4.69 | -0.05 | -1.05% | 4.66 | 4.78 | 434788 | 20473.19 | 2.56% |
| 2026-03-11 | 4.78 | 4.74 | -0.03 | -0.63% | 4.70 | 4.80 | 523456 | 24822.24 | 3.08% |
| 2026-03-10 | 4.69 | 4.77 | 0.11 | 2.36% | 4.67 | 4.80 | 684237 | 32397.22 | 4.02% |
| 2026-03-09 | 4.55 | 4.66 | 0.12 | 2.64% | 4.53 | 4.72 | 719793 | 33224.98 | 4.23% |
| 2026-03-06 | 4.28 | 4.54 | 0.24 | 5.58% | 4.26 | 4.63 | 650680 | 29212.88 | 3.83% |
| 2026-03-05 | 4.31 | 4.30 | 0.05 | 1.18% | 4.26 | 4.34 | 288489 | 12405.89 | 1.70% |
| 2026-03-04 | 4.23 | 4.25 | -0.04 | -0.93% | 4.17 | 4.33 | 291902 | 12415.96 | 1.72% |
| 2026-03-03 | 4.49 | 4.29 | -0.20 | -4.45% | 4.29 | 4.53 | 521840 | 22914.80 | 3.07% |
| 2026-03-02 | 4.52 | 4.49 | -0.08 | -1.75% | 4.42 | 4.59 | 467587 | 21006.02 | 2.75% |
| 2026-02-27 | 4.50 | 4.57 | 0.06 | 1.33% | 4.47 | 4.60 | 437427 | 19914.30 | 2.57% |
| 2026-02-26 | 4.49 | 4.51 | 0.06 | 1.35% | 4.45 | 4.55 | 404362 | 18217.63 | 2.38% |
| 2026-02-25 | 4.51 | 4.45 | -0.04 | -0.89% | 4.44 | 4.55 | 349847 | 15716.03 | 2.06% |
| 2026-02-24 | 4.44 | 4.49 | 0.07 | 1.58% | 4.42 | 4.51 | 326141 | 14596.59 | 1.92% |
| 2026-02-13 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.56 | 601011 | 26860.78 | 3.53% |
| 2026-02-12 | 4.46 | 4.38 | -0.05 | -1.13% | 4.38 | 4.52 | 382312 | 16899.37 | 2.25% |
| 2026-02-11 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.52 | 289254 | 12929.13 | 1.70% |
| 2026-02-10 | 4.43 | 4.45 | 0.03 | 0.68% | 4.41 | 4.50 | 302851 | 13506.69 | 1.78% |
| 2026-02-09 | 4.39 | 4.42 | 0.09 | 2.08% | 4.35 | 4.44 | 347245 | 15287.48 | 2.04% |
| 2026-02-06 | 4.25 | 4.33 | 0.04 | 0.93% | 4.24 | 4.38 | 397739 | 17206.45 | 2.34% |
| 2026-02-05 | 4.24 | 4.29 | 0.02 | 0.47% | 4.24 | 4.35 | 316810 | 13620.31 | 1.86% |
| 2026-02-04 | 4.29 | 4.27 | 0.05 | 1.18% | 4.21 | 4.29 | 324234 | 13794.48 | 1.91% |
| 2026-02-03 | 4.27 | 4.22 | -0.01 | -0.24% | 4.19 | 4.28 | 328904 | 13907.12 | 1.93% |
| 2026-02-02 | 4.26 | 4.23 | 0.05 | 1.20% | 4.23 | 4.39 | 552710 | 23852.15 | 3.25% |
| 2026-01-30 | 4.16 | 4.18 | 0.00 | 0.00% | 4.11 | 4.25 | 357868 | 14945.18 | 2.10% |
| 2026-01-29 | 4.17 | 4.18 | -0.01 | -0.24% | 4.13 | 4.28 | 396451 | 16731.47 | 2.33% |
| 2026-01-28 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.27 | 252782 | 10686.07 | 1.49% |
| 2026-01-27 | 4.22 | 4.18 | -0.09 | -2.11% | 4.14 | 4.27 | 319102 | 13341.11 | 1.88% |
| 2026-01-26 | 4.32 | 4.27 | -0.05 | -1.16% | 4.22 | 4.34 | 302776 | 12917.70 | 1.78% |
| 2026-01-23 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.35 | 254606 | 11011.83 | 1.50% |
| 2026-01-22 | 4.27 | 4.33 | 0.05 | 1.17% | 4.24 | 4.34 | 309012 | 13287.74 | 1.82% |
| 2026-01-21 | 4.22 | 4.28 | 0.04 | 0.94% | 4.20 | 4.38 | 337385 | 14450.77 | 1.98% |
| 2026-01-20 | 4.27 | 4.24 | -0.03 | -0.70% | 4.21 | 4.30 | 266052 | 11326.38 | 1.56% |
| 2026-01-19 | 4.22 | 4.27 | 0.05 | 1.18% | 4.17 | 4.29 | 271616 | 11542.45 | 1.60% |
| 2026-01-16 | 4.30 | 4.22 | -0.12 | -2.76% | 4.22 | 4.33 | 344123 | 14638.11 | 2.02% |
| 2026-01-15 | 4.37 | 4.34 | -0.01 | -0.23% | 4.31 | 4.48 | 402138 | 17574.23 | 2.36% |
| 2026-01-14 | 4.36 | 4.35 | -0.01 | -0.23% | 4.31 | 4.43 | 432951 | 18917.21 | 2.55% |
| 2026-01-13 | 4.45 | 4.36 | -0.09 | -2.02% | 4.34 | 4.47 | 349056 | 15318.60 | 2.05% |
| 2026-01-12 | 4.32 | 4.45 | 0.13 | 3.01% | 4.30 | 4.49 | 416965 | 18389.24 | 2.45% |
| 2026-01-09 | 4.29 | 4.32 | 0.02 | 0.47% | 4.27 | 4.33 | 313467 | 13493.15 | 1.84% |
| 2026-01-08 | 4.27 | 4.30 | 0.02 | 0.47% | 4.26 | 4.33 | 310558 | 13354.92 | 1.83% |
| 2026-01-07 | 4.29 | 4.28 | -0.01 | -0.23% | 4.22 | 4.34 | 347978 | 14853.60 | 2.05% |
| 2026-01-06 | 4.20 | 4.29 | 0.10 | 2.39% | 4.18 | 4.30 | 336009 | 14305.35 | 1.98% |
| 2026-01-05 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.27 | 263878 | 11084.47 | 1.55% |
| 2025-12-31 | 4.09 | 4.25 | 0.16 | 3.91% | 4.08 | 4.29 | 514859 | 21696.93 | 3.03% |
| 2025-12-30 | 4.12 | 4.09 | -0.04 | -0.97% | 4.09 | 4.15 | 191910 | 7898.13 | 1.13% |
| 2025-12-29 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.18 | 253662 | 10515.49 | 1.49% |
| 2025-12-26 | 4.11 | 4.15 | 0.03 | 0.73% | 4.08 | 4.21 | 304286 | 12604.28 | 1.79% |
| 2025-12-25 | 4.12 | 4.12 | -0.02 | -0.48% | 4.11 | 4.14 | 159451 | 6575.15 | 0.94% |
| 2025-12-24 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.16 | 146761 | 6072.34 | 0.86% |
| 2025-12-23 | 4.16 | 4.10 | -0.06 | -1.44% | 4.09 | 4.17 | 151008 | 6222.95 | 0.89% |
| 2025-12-22 | 4.17 | 4.16 | -0.02 | -0.48% | 4.15 | 4.19 | 145438 | 6056.55 | 0.86% |
| 2025-12-19 | 4.12 | 4.18 | 0.06 | 1.46% | 4.12 | 4.19 | 154459 | 6428.05 | 0.91% |
| 2025-12-18 | 4.05 | 4.12 | 0.04 | 0.98% | 4.04 | 4.20 | 242433 | 10055.19 | 1.43% |
| 2025-12-17 | 4.05 | 4.08 | 0.02 | 0.49% | 3.99 | 4.08 | 232866 | 9400.12 | 1.37% |
| 2025-12-16 | 4.07 | 4.06 | -0.01 | -0.25% | 4.03 | 4.11 | 208928 | 8498.57 | 1.23% |
| 2025-12-15 | 4.05 | 4.07 | -0.01 | -0.25% | 4.04 | 4.11 | 130470 | 5324.00 | 0.77% |
| 2025-12-12 | 4.07 | 4.08 | 0.00 | 0.00% | 4.04 | 4.11 | 167597 | 6832.80 | 0.99% |
| 2025-12-11 | 4.20 | 4.08 | -0.12 | -2.86% | 4.08 | 4.21 | 235817 | 9720.72 | 1.39% |
| 2025-12-10 | 4.19 | 4.20 | 0.00 | 0.00% | 4.15 | 4.22 | 202521 | 8472.58 | 1.19% |
| 2025-12-09 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.23 | 145941 | 6132.07 | 0.86% |
| 2025-12-08 | 4.24 | 4.21 | -0.03 | -0.71% | 4.20 | 4.25 | 217396 | 9170.47 | 1.28% |
| 2025-12-05 | 4.20 | 4.24 | 0.03 | 0.71% | 4.17 | 4.26 | 184922 | 7795.24 | 1.09% |
| 2025-12-04 | 4.28 | 4.21 | -0.07 | -1.64% | 4.20 | 4.30 | 187659 | 7939.83 | 1.10% |
| 2025-12-03 | 4.34 | 4.28 | -0.06 | -1.38% | 4.26 | 4.36 | 231050 | 9915.91 | 1.36% |
| 2025-12-02 | 4.42 | 4.34 | -0.08 | -1.81% | 4.33 | 4.42 | 216782 | 9459.91 | 1.27% |
| 2025-12-01 | 4.39 | 4.42 | 0.01 | 0.23% | 4.38 | 4.44 | 178294 | 7875.62 | 1.05% |
| 2025-11-28 | 4.37 | 4.41 | 0.04 | 0.92% | 4.35 | 4.41 | 147942 | 6486.51 | 0.87% |
| 2025-11-27 | 4.42 | 4.37 | -0.06 | -1.35% | 4.36 | 4.44 | 199581 | 8793.64 | 1.17% |
| 2025-11-26 | 4.44 | 4.43 | -0.02 | -0.45% | 4.41 | 4.48 | 123930 | 5515.50 | 0.73% |
| 2025-11-25 | 4.44 | 4.45 | 0.00 | 0.00% | 4.43 | 4.50 | 152082 | 6788.49 | 0.89% |
| 2025-11-24 | 4.37 | 4.45 | 0.09 | 2.06% | 4.32 | 4.48 | 194727 | 8580.67 | 1.14% |
华孚时尚(002042)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。
