| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 6.11 | 6.17 | 0.03 | 0.49% | 6.04 | 6.20 | 344414 | 21146.64 | 2.03% |
| 2025-04-28 | 6.20 | 6.14 | -0.08 | -1.29% | 6.00 | 6.22 | 458060 | 27900.53 | 2.69% |
| 2025-04-25 | 6.10 | 6.22 | 0.15 | 2.47% | 6.05 | 6.35 | 526035 | 32679.49 | 3.09% |
| 2025-04-24 | 6.19 | 6.07 | -0.18 | -2.88% | 6.03 | 6.20 | 344406 | 20984.98 | 2.03% |
| 2025-04-23 | 6.40 | 6.25 | 0.08 | 1.30% | 6.21 | 6.48 | 407592 | 25769.85 | 2.40% |
| 2025-04-22 | 6.25 | 6.17 | -0.06 | -0.96% | 6.10 | 6.29 | 311877 | 19306.37 | 1.83% |
| 2025-04-21 | 6.14 | 6.23 | 0.06 | 0.97% | 5.95 | 6.29 | 657894 | 40313.36 | 3.87% |
| 2025-04-18 | 6.06 | 6.17 | 0.09 | 1.48% | 6.04 | 6.25 | 481123 | 29587.25 | 2.83% |
| 2025-04-17 | 6.05 | 6.08 | 0.01 | 0.16% | 6.02 | 6.23 | 306892 | 18781.76 | 1.80% |
| 2025-04-16 | 6.20 | 6.07 | -0.10 | -1.62% | 5.98 | 6.32 | 459634 | 28185.30 | 2.70% |
| 2025-04-15 | 6.10 | 6.17 | 0.12 | 1.98% | 6.01 | 6.32 | 578876 | 35830.91 | 3.40% |
| 2025-04-14 | 5.77 | 6.05 | 0.26 | 4.49% | 5.73 | 6.13 | 522936 | 31214.10 | 3.07% |
| 2025-04-11 | 5.47 | 5.79 | 0.30 | 5.46% | 5.46 | 5.92 | 557931 | 31966.28 | 3.28% |
| 2025-04-10 | 5.60 | 5.49 | -0.01 | -0.18% | 5.44 | 5.77 | 614290 | 34374.71 | 3.61% |
| 2025-04-09 | 4.89 | 5.50 | 0.50 | 10.00% | 4.55 | 5.50 | 743922 | 37823.12 | 4.37% |
| 2025-04-08 | 5.15 | 5.00 | -0.54 | -9.75% | 4.99 | 5.33 | 802914 | 40572.99 | 4.72% |
| 2025-04-07 | 5.60 | 5.54 | -0.62 | -10.06% | 5.54 | 5.85 | 186332 | 10431.65 | 1.10% |
| 2025-04-03 | 5.95 | 6.16 | 0.14 | 2.33% | 5.92 | 6.38 | 554922 | 34102.82 | 3.26% |
| 2025-04-02 | 5.93 | 6.02 | 0.14 | 2.38% | 5.81 | 6.10 | 434048 | 26126.97 | 2.55% |
| 2025-04-01 | 6.03 | 5.88 | -0.18 | -2.97% | 5.78 | 6.11 | 523933 | 31037.00 | 3.08% |
| 2025-03-31 | 6.02 | 6.06 | 0.07 | 1.17% | 5.78 | 6.16 | 558402 | 33510.85 | 3.28% |
| 2025-03-28 | 6.05 | 5.99 | -0.12 | -1.96% | 5.96 | 6.19 | 362450 | 21993.22 | 2.13% |
| 2025-03-27 | 6.25 | 6.11 | -0.05 | -0.81% | 6.09 | 6.33 | 370150 | 22812.58 | 2.18% |
| 2025-03-26 | 6.07 | 6.16 | 0.14 | 2.33% | 6.00 | 6.34 | 454793 | 28147.19 | 2.67% |
| 2025-03-25 | 6.20 | 6.02 | -0.14 | -2.27% | 5.92 | 6.29 | 622073 | 37982.16 | 3.66% |
| 2025-03-24 | 6.53 | 6.16 | -0.37 | -5.67% | 6.03 | 6.59 | 871401 | 54435.60 | 5.12% |
| 2025-03-21 | 7.06 | 6.53 | -0.59 | -8.29% | 6.50 | 7.08 | 905576 | 60776.02 | 5.32% |
| 2025-03-20 | 7.12 | 7.12 | 0.00 | 0.00% | 7.00 | 7.24 | 595446 | 42455.23 | 3.50% |
| 2025-03-19 | 7.36 | 7.12 | -0.31 | -4.17% | 7.06 | 7.48 | 836688 | 60357.55 | 4.92% |
| 2025-03-18 | 7.10 | 7.43 | 0.13 | 1.78% | 7.10 | 7.58 | 1131930 | 83569.13 | 6.66% |
| 2025-03-17 | 6.65 | 7.30 | 0.66 | 9.94% | 6.50 | 7.30 | 1096564 | 76504.86 | 6.45% |
| 2025-03-14 | 6.53 | 6.64 | 0.14 | 2.15% | 6.51 | 6.70 | 733668 | 48522.12 | 4.31% |
| 2025-03-13 | 6.83 | 6.50 | -0.33 | -4.83% | 6.38 | 6.89 | 1013319 | 66439.53 | 5.96% |
| 2025-03-12 | 7.00 | 6.83 | -0.17 | -2.43% | 6.79 | 7.10 | 968107 | 67355.70 | 5.69% |
| 2025-03-11 | 6.83 | 7.00 | 0.21 | 3.09% | 6.59 | 7.05 | 1197361 | 81631.48 | 7.04% |
| 2025-03-10 | 6.57 | 6.79 | 0.20 | 3.03% | 6.40 | 6.98 | 1431592 | 96924.62 | 8.42% |
| 2025-03-07 | 6.30 | 6.59 | 0.29 | 4.60% | 6.30 | 6.84 | 1860716 | 122298.19 | 10.94% |
| 2025-03-06 | 6.19 | 6.30 | 0.57 | 9.95% | 6.08 | 6.30 | 1262604 | 79181.34 | 7.42% |
| 2025-03-05 | 5.66 | 5.73 | 0.09 | 1.60% | 5.55 | 5.78 | 663706 | 37592.39 | 3.90% |
| 2025-03-04 | 5.40 | 5.64 | 0.21 | 3.87% | 5.16 | 5.73 | 914710 | 50636.05 | 5.38% |
| 2025-03-03 | 5.79 | 5.43 | -0.38 | -6.54% | 5.35 | 5.84 | 1204728 | 66818.03 | 7.08% |
| 2025-02-28 | 6.10 | 5.81 | -0.04 | -0.68% | 5.75 | 6.25 | 1712400 | 102087.97 | 10.07% |
| 2025-02-27 | 5.31 | 5.85 | 0.53 | 9.96% | 5.28 | 5.85 | 1930079 | 110033.38 | 11.35% |
| 2025-02-26 | 5.28 | 5.32 | 0.04 | 0.76% | 5.26 | 5.49 | 736395 | 39506.48 | 4.33% |
| 2025-02-25 | 5.30 | 5.28 | -0.12 | -2.22% | 4.90 | 5.43 | 1031834 | 52814.93 | 6.07% |
| 2025-02-24 | 5.52 | 5.40 | -0.08 | -1.46% | 5.35 | 5.59 | 523250 | 28427.59 | 3.08% |
| 2025-02-21 | 5.38 | 5.48 | 0.11 | 2.05% | 5.35 | 5.59 | 734112 | 40200.59 | 4.32% |
| 2025-02-20 | 5.47 | 5.37 | -0.11 | -2.01% | 5.36 | 5.58 | 467572 | 25426.30 | 2.75% |
| 2025-02-19 | 5.25 | 5.48 | 0.19 | 3.59% | 5.25 | 5.48 | 487083 | 26309.36 | 2.86% |
| 2025-02-18 | 5.38 | 5.29 | -0.05 | -0.94% | 5.27 | 5.59 | 820808 | 44765.53 | 4.83% |
| 2025-02-17 | 5.28 | 5.34 | 0.10 | 1.91% | 5.28 | 5.55 | 674868 | 36572.95 | 3.97% |
| 2025-02-14 | 5.36 | 5.24 | -0.14 | -2.60% | 5.20 | 5.38 | 491297 | 25797.46 | 2.89% |
| 2025-02-13 | 5.54 | 5.38 | -0.08 | -1.47% | 5.26 | 5.56 | 591352 | 31838.53 | 3.48% |
| 2025-02-12 | 5.23 | 5.46 | 0.18 | 3.41% | 5.18 | 5.52 | 548122 | 29706.86 | 3.22% |
| 2025-02-11 | 5.30 | 5.28 | -0.03 | -0.56% | 5.18 | 5.32 | 409679 | 21483.34 | 2.41% |
| 2025-02-10 | 5.32 | 5.31 | 0.06 | 1.14% | 5.24 | 5.48 | 624498 | 33242.68 | 3.67% |
| 2025-02-07 | 5.09 | 5.25 | 0.16 | 3.14% | 5.07 | 5.33 | 642408 | 33258.90 | 3.78% |
| 2025-02-06 | 5.03 | 5.09 | 0.10 | 2.00% | 4.95 | 5.12 | 533827 | 26939.75 | 3.14% |
| 2025-02-05 | 4.82 | 4.99 | 0.29 | 6.17% | 4.75 | 5.05 | 717473 | 35519.92 | 4.22% |
| 2025-01-27 | 4.69 | 4.70 | -0.02 | -0.42% | 4.69 | 4.97 | 453558 | 21684.01 | 2.67% |
| 2025-01-24 | 4.83 | 4.72 | -0.10 | -2.07% | 4.70 | 4.84 | 418929 | 19936.84 | 2.46% |
| 2025-01-23 | 4.89 | 4.82 | -0.03 | -0.62% | 4.80 | 4.97 | 308836 | 15156.87 | 1.82% |
| 2025-01-22 | 4.88 | 4.85 | -0.07 | -1.42% | 4.79 | 4.95 | 222670 | 10824.87 | 1.31% |
| 2025-01-21 | 4.90 | 4.92 | 0.01 | 0.20% | 4.86 | 5.01 | 285886 | 14097.10 | 1.68% |
| 2025-01-20 | 5.00 | 4.91 | -0.05 | -1.01% | 4.77 | 5.01 | 404889 | 19788.34 | 2.38% |
| 2025-01-17 | 4.92 | 4.96 | 0.00 | 0.00% | 4.80 | 5.00 | 448927 | 21915.29 | 2.64% |
| 2025-01-16 | 4.83 | 4.96 | 0.10 | 2.06% | 4.82 | 5.09 | 556579 | 27601.27 | 3.27% |
| 2025-01-15 | 4.73 | 4.86 | 0.12 | 2.53% | 4.70 | 5.01 | 594362 | 28769.34 | 3.49% |
| 2025-01-14 | 4.53 | 4.74 | 0.21 | 4.64% | 4.50 | 4.78 | 587261 | 27518.63 | 3.45% |
| 2025-01-13 | 4.56 | 4.53 | -0.02 | -0.44% | 4.28 | 4.62 | 672145 | 30021.35 | 3.95% |
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。
