| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 5.07 | 5.37 | 0.30 | 5.92% | 5.06 | 5.48 | 1527553 | 80836.59 | 8.98% |
| 2025-08-22 | 5.05 | 5.07 | 0.01 | 0.20% | 4.99 | 5.07 | 591574 | 29715.44 | 3.48% |
| 2025-08-21 | 5.21 | 5.06 | -0.16 | -3.07% | 5.04 | 5.21 | 706032 | 36045.57 | 4.15% |
| 2025-08-20 | 5.14 | 5.22 | 0.05 | 0.97% | 5.12 | 5.30 | 443859 | 23085.21 | 2.61% |
| 2025-08-19 | 5.14 | 5.17 | 0.01 | 0.19% | 5.05 | 5.18 | 475836 | 24355.37 | 2.80% |
| 2025-08-18 | 5.23 | 5.16 | -0.07 | -1.34% | 5.15 | 5.26 | 641820 | 33315.22 | 3.77% |
| 2025-08-15 | 5.41 | 5.23 | -0.10 | -1.88% | 5.19 | 5.48 | 795740 | 42120.10 | 4.68% |
| 2025-08-14 | 5.27 | 5.33 | 0.06 | 1.14% | 5.27 | 5.44 | 878298 | 47099.18 | 5.16% |
| 2025-08-13 | 5.23 | 5.27 | 0.04 | 0.76% | 5.15 | 5.27 | 608193 | 31719.38 | 3.58% |
| 2025-08-12 | 5.20 | 5.23 | 0.00 | 0.00% | 5.20 | 5.28 | 541552 | 28356.21 | 3.18% |
| 2025-08-11 | 5.17 | 5.23 | 0.12 | 2.35% | 5.12 | 5.30 | 787153 | 41098.04 | 4.63% |
| 2025-08-08 | 5.14 | 5.11 | -0.06 | -1.16% | 5.07 | 5.19 | 693924 | 35502.06 | 4.08% |
| 2025-08-07 | 5.18 | 5.17 | -0.06 | -1.15% | 5.05 | 5.32 | 1577918 | 81910.95 | 9.28% |
| 2025-08-06 | 4.72 | 5.23 | 0.48 | 10.11% | 4.62 | 5.23 | 1285515 | 64199.94 | 7.56% |
| 2025-08-05 | 4.58 | 4.75 | 0.17 | 3.71% | 4.57 | 4.77 | 571298 | 26908.08 | 3.36% |
| 2025-08-04 | 4.60 | 4.58 | -0.05 | -1.08% | 4.52 | 4.61 | 277059 | 12602.51 | 1.63% |
| 2025-08-01 | 4.65 | 4.63 | -0.02 | -0.43% | 4.60 | 4.67 | 225369 | 10425.93 | 1.33% |
| 2025-07-31 | 4.65 | 4.65 | -0.01 | -0.21% | 4.56 | 4.74 | 432173 | 20048.02 | 2.54% |
| 2025-07-30 | 4.74 | 4.66 | -0.10 | -2.10% | 4.61 | 4.75 | 390186 | 18256.14 | 2.29% |
| 2025-07-29 | 4.83 | 4.76 | -0.07 | -1.45% | 4.72 | 4.85 | 333253 | 15858.62 | 1.96% |
| 2025-07-28 | 4.72 | 4.83 | 0.14 | 2.99% | 4.70 | 4.91 | 592112 | 28482.27 | 3.48% |
| 2025-07-25 | 4.72 | 4.69 | -0.02 | -0.42% | 4.67 | 4.74 | 345534 | 16274.44 | 2.03% |
| 2025-07-24 | 4.64 | 4.71 | 0.06 | 1.29% | 4.63 | 4.73 | 333235 | 15571.03 | 1.96% |
| 2025-07-23 | 4.65 | 4.65 | -0.01 | -0.21% | 4.64 | 4.72 | 321467 | 15012.33 | 1.89% |
| 2025-07-22 | 4.72 | 4.66 | -0.03 | -0.64% | 4.64 | 4.73 | 273786 | 12767.04 | 1.61% |
| 2025-07-21 | 4.65 | 4.69 | 0.01 | 0.21% | 4.64 | 4.74 | 247185 | 11590.54 | 1.45% |
| 2025-07-18 | 4.70 | 4.68 | -0.01 | -0.21% | 4.64 | 4.74 | 321256 | 15045.97 | 1.89% |
| 2025-07-17 | 4.61 | 4.69 | 0.07 | 1.52% | 4.59 | 4.71 | 321295 | 14993.16 | 1.89% |
| 2025-07-16 | 4.60 | 4.62 | 0.03 | 0.65% | 4.58 | 4.67 | 258728 | 11994.15 | 1.52% |
| 2025-07-15 | 4.65 | 4.59 | -0.04 | -0.86% | 4.55 | 4.67 | 302673 | 13917.21 | 1.78% |
| 2025-07-14 | 4.65 | 4.63 | -0.02 | -0.43% | 4.61 | 4.66 | 204441 | 9469.75 | 1.20% |
| 2025-07-11 | 4.72 | 4.65 | -0.09 | -1.90% | 4.61 | 4.73 | 423631 | 19718.58 | 2.49% |
| 2025-07-10 | 4.75 | 4.74 | -0.09 | -1.86% | 4.70 | 4.82 | 565638 | 26857.52 | 3.33% |
| 2025-07-09 | 4.53 | 4.83 | 0.29 | 6.39% | 4.52 | 4.94 | 944322 | 45057.87 | 5.55% |
| 2025-07-08 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.58 | 267762 | 12143.11 | 1.57% |
| 2025-07-07 | 4.49 | 4.55 | 0.05 | 1.11% | 4.43 | 4.55 | 279947 | 12578.63 | 1.65% |
| 2025-07-04 | 4.54 | 4.50 | -0.04 | -0.88% | 4.47 | 4.58 | 253186 | 11443.61 | 1.49% |
| 2025-07-03 | 4.48 | 4.54 | 0.05 | 1.11% | 4.48 | 4.58 | 234353 | 10643.12 | 1.38% |
| 2025-07-02 | 4.54 | 4.49 | -0.06 | -1.32% | 4.47 | 4.55 | 196200 | 8817.71 | 1.15% |
| 2025-07-01 | 4.56 | 4.55 | -0.01 | -0.22% | 4.51 | 4.57 | 215100 | 9764.66 | 1.26% |
| 2025-06-30 | 4.63 | 4.56 | -0.05 | -1.08% | 4.53 | 4.63 | 268066 | 12277.40 | 1.58% |
| 2025-06-27 | 4.57 | 4.61 | 0.03 | 0.66% | 4.56 | 4.68 | 233287 | 10791.79 | 1.37% |
| 2025-06-26 | 4.57 | 4.58 | 0.00 | 0.00% | 4.56 | 4.67 | 222507 | 10245.65 | 1.31% |
| 2025-06-25 | 4.57 | 4.58 | 0.00 | 0.00% | 4.50 | 4.59 | 223577 | 10165.27 | 1.31% |
| 2025-06-24 | 4.46 | 4.58 | 0.12 | 2.69% | 4.46 | 4.58 | 205919 | 9335.14 | 1.21% |
| 2025-06-23 | 4.44 | 4.46 | -0.01 | -0.22% | 4.39 | 4.48 | 167244 | 7398.59 | 0.98% |
| 2025-06-20 | 4.48 | 4.47 | 0.00 | 0.00% | 4.42 | 4.50 | 158136 | 7044.07 | 0.93% |
| 2025-06-19 | 4.59 | 4.47 | -0.12 | -2.61% | 4.46 | 4.63 | 238236 | 10761.00 | 1.40% |
| 2025-06-18 | 4.63 | 4.59 | -0.06 | -1.29% | 4.58 | 4.68 | 170118 | 7844.36 | 1.00% |
| 2025-06-17 | 4.60 | 4.65 | 0.05 | 1.09% | 4.60 | 4.71 | 201921 | 9405.99 | 1.19% |
| 2025-06-16 | 4.58 | 4.60 | -0.02 | -0.43% | 4.56 | 4.62 | 175390 | 8052.50 | 1.03% |
| 2025-06-13 | 4.78 | 4.62 | -0.17 | -3.55% | 4.61 | 4.78 | 258348 | 12043.92 | 1.52% |
| 2025-06-12 | 4.82 | 4.79 | -0.03 | -0.62% | 4.76 | 4.84 | 206977 | 9912.95 | 1.22% |
| 2025-06-11 | 4.84 | 4.82 | -0.03 | -0.62% | 4.80 | 4.88 | 186907 | 9027.48 | 1.10% |
| 2025-06-10 | 4.99 | 4.85 | -0.13 | -2.61% | 4.78 | 5.00 | 329856 | 16101.00 | 1.94% |
| 2025-06-09 | 4.93 | 4.98 | 0.04 | 0.81% | 4.90 | 5.03 | 332301 | 16496.84 | 1.95% |
| 2025-06-06 | 5.07 | 4.94 | -0.03 | -0.60% | 4.92 | 5.09 | 314710 | 15637.71 | 1.85% |
| 2025-06-05 | 4.77 | 4.97 | 0.21 | 4.41% | 4.75 | 5.09 | 696286 | 34419.87 | 4.09% |
| 2025-06-04 | 4.67 | 4.76 | 0.09 | 1.93% | 4.66 | 4.81 | 285231 | 13537.19 | 1.68% |
| 2025-06-03 | 4.66 | 4.67 | -0.02 | -0.43% | 4.63 | 4.71 | 220709 | 10320.48 | 1.30% |
| 2025-05-30 | 4.79 | 4.69 | -0.12 | -2.49% | 4.66 | 4.80 | 281386 | 13245.13 | 1.65% |
| 2025-05-29 | 4.78 | 4.81 | 0.04 | 0.84% | 4.76 | 4.85 | 222758 | 10708.10 | 1.31% |
| 2025-05-28 | 4.82 | 4.77 | -0.06 | -1.24% | 4.76 | 4.87 | 218337 | 10471.81 | 1.28% |
| 2025-05-27 | 4.79 | 4.83 | 0.05 | 1.05% | 4.70 | 4.86 | 383673 | 18322.11 | 2.26% |
| 2025-05-26 | 5.03 | 4.78 | -0.24 | -4.78% | 4.75 | 5.06 | 703410 | 34106.87 | 4.14% |
| 2025-05-23 | 4.96 | 5.02 | 0.05 | 1.01% | 4.96 | 5.16 | 556790 | 28322.75 | 3.27% |
| 2025-05-22 | 5.02 | 4.97 | -0.08 | -1.58% | 4.94 | 5.07 | 341040 | 17035.68 | 2.01% |
| 2025-05-21 | 5.12 | 5.05 | -0.10 | -1.94% | 5.02 | 5.16 | 407236 | 20668.96 | 2.39% |
| 2025-05-20 | 5.18 | 5.15 | -0.01 | -0.19% | 5.10 | 5.18 | 320355 | 16475.99 | 1.88% |
| 2025-05-19 | 5.15 | 5.16 | 0.00 | 0.00% | 5.06 | 5.19 | 377336 | 19377.09 | 2.22% |
| 2025-05-16 | 5.23 | 5.16 | -0.11 | -2.09% | 5.13 | 5.25 | 306165 | 15867.97 | 1.80% |
| 2025-05-15 | 5.23 | 5.27 | 0.01 | 0.19% | 5.15 | 5.30 | 377067 | 19683.03 | 2.22% |
| 2025-05-14 | 5.37 | 5.26 | -0.13 | -2.41% | 5.23 | 5.38 | 525792 | 27815.10 | 3.09% |
| 2025-05-13 | 5.48 | 5.39 | 0.00 | 0.00% | 5.35 | 5.59 | 509334 | 27734.64 | 2.99% |
| 2025-05-12 | 5.48 | 5.39 | -0.01 | -0.19% | 5.26 | 5.52 | 589910 | 31700.73 | 3.47% |
| 2025-05-09 | 5.58 | 5.40 | -0.17 | -3.05% | 5.40 | 5.69 | 843069 | 46442.20 | 4.96% |
| 2025-05-08 | 6.10 | 5.57 | -0.61 | -9.87% | 5.56 | 6.14 | 1835571 | 104245.45 | 10.79% |
| 2025-05-07 | 6.30 | 6.18 | -0.13 | -2.06% | 6.10 | 6.38 | 700958 | 43457.90 | 4.12% |
| 2025-05-06 | 6.22 | 6.31 | 0.11 | 1.77% | 6.04 | 6.39 | 625160 | 39265.81 | 3.68% |
| 2025-04-30 | 6.18 | 6.20 | 0.03 | 0.49% | 6.14 | 6.31 | 404892 | 25157.16 | 2.38% |
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。
