| 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 | 4.87 | 4.81 | -0.05 | -1.03% | 4.79 | 4.93 | 307986 | 14890.84 | 1.81% |
| 2025-10-24 | 4.86 | 4.86 | -0.01 | -0.21% | 4.84 | 4.94 | 254317 | 12414.24 | 1.50% |
| 2025-10-23 | 4.83 | 4.87 | 0.01 | 0.21% | 4.81 | 4.88 | 201713 | 9752.68 | 1.19% |
| 2025-10-22 | 4.83 | 4.86 | 0.01 | 0.21% | 4.81 | 4.90 | 214753 | 10435.85 | 1.26% |
| 2025-10-21 | 4.74 | 4.85 | 0.08 | 1.68% | 4.73 | 4.87 | 311492 | 15009.73 | 1.83% |
| 2025-10-20 | 4.77 | 4.77 | 0.07 | 1.49% | 4.71 | 4.81 | 248550 | 11808.56 | 1.46% |
| 2025-10-17 | 4.83 | 4.70 | -0.12 | -2.49% | 4.70 | 4.85 | 282070 | 13464.46 | 1.66% |
| 2025-10-16 | 4.98 | 4.82 | -0.18 | -3.60% | 4.80 | 4.98 | 380209 | 18549.57 | 2.24% |
| 2025-10-15 | 4.98 | 5.00 | 0.01 | 0.20% | 4.90 | 5.04 | 362161 | 17964.01 | 2.13% |
| 2025-10-14 | 5.17 | 4.99 | -0.13 | -2.54% | 4.98 | 5.20 | 467570 | 23713.58 | 2.75% |
| 2025-10-13 | 5.03 | 5.12 | -0.15 | -2.85% | 4.95 | 5.16 | 477994 | 24318.24 | 2.81% |
| 2025-10-10 | 5.25 | 5.27 | 0.01 | 0.19% | 5.23 | 5.32 | 375257 | 19798.31 | 2.21% |
| 2025-10-09 | 5.33 | 5.26 | -0.04 | -0.75% | 5.23 | 5.45 | 562746 | 29780.54 | 3.31% |
| 2025-09-30 | 5.31 | 5.30 | -0.02 | -0.38% | 5.27 | 5.43 | 400151 | 21290.19 | 2.35% |
| 2025-09-29 | 5.36 | 5.32 | -0.04 | -0.75% | 5.20 | 5.39 | 444982 | 23671.71 | 2.62% |
| 2025-09-26 | 5.39 | 5.36 | -0.05 | -0.92% | 5.18 | 5.48 | 716395 | 38246.03 | 4.21% |
| 2025-09-25 | 5.70 | 5.41 | -0.38 | -6.56% | 5.37 | 5.72 | 1101998 | 60676.36 | 6.48% |
| 2025-09-24 | 5.83 | 5.79 | -0.01 | -0.17% | 5.61 | 5.88 | 799676 | 45698.36 | 4.70% |
| 2025-09-23 | 5.91 | 5.80 | -0.11 | -1.86% | 5.68 | 5.93 | 781777 | 45207.14 | 4.60% |
| 2025-09-22 | 5.74 | 5.91 | 0.14 | 2.43% | 5.66 | 5.95 | 1095733 | 63740.60 | 6.44% |
| 2025-09-19 | 5.52 | 5.77 | 0.25 | 4.53% | 5.48 | 5.96 | 1296705 | 74907.77 | 7.62% |
| 2025-09-18 | 5.58 | 5.52 | -0.07 | -1.25% | 5.48 | 5.79 | 908687 | 51192.45 | 5.34% |
| 2025-09-17 | 5.60 | 5.59 | -0.02 | -0.36% | 5.54 | 5.65 | 557629 | 31094.88 | 3.28% |
| 2025-09-16 | 5.57 | 5.61 | 0.11 | 2.00% | 5.49 | 5.69 | 981745 | 54925.55 | 5.77% |
| 2025-09-15 | 5.50 | 5.50 | -0.08 | -1.43% | 5.43 | 5.58 | 1009724 | 55457.14 | 5.94% |
| 2025-09-12 | 5.07 | 5.58 | 0.51 | 10.06% | 5.06 | 5.58 | 1169538 | 63569.50 | 6.88% |
| 2025-09-11 | 5.02 | 5.07 | 0.03 | 0.60% | 4.94 | 5.09 | 408604 | 20538.39 | 2.40% |
| 2025-09-10 | 5.04 | 5.04 | -0.02 | -0.40% | 5.02 | 5.12 | 260168 | 13126.82 | 1.53% |
| 2025-09-09 | 5.09 | 5.06 | -0.05 | -0.98% | 5.02 | 5.13 | 332504 | 16844.53 | 1.96% |
| 2025-09-08 | 5.20 | 5.11 | -0.14 | -2.67% | 5.05 | 5.28 | 481679 | 24699.55 | 2.83% |
| 2025-09-05 | 5.03 | 5.25 | 0.21 | 4.17% | 4.96 | 5.33 | 595804 | 30792.26 | 3.50% |
| 2025-09-04 | 5.04 | 5.04 | 0.00 | 0.00% | 4.95 | 5.15 | 415134 | 21003.71 | 2.44% |
| 2025-09-03 | 5.12 | 5.04 | -0.10 | -1.95% | 5.02 | 5.17 | 345016 | 17544.01 | 2.03% |
| 2025-09-02 | 5.32 | 5.14 | -0.20 | -3.75% | 5.04 | 5.33 | 672414 | 34554.17 | 3.95% |
| 2025-09-01 | 5.30 | 5.34 | 0.01 | 0.19% | 5.22 | 5.39 | 500407 | 26626.08 | 2.94% |
| 2025-08-29 | 5.39 | 5.33 | -0.08 | -1.48% | 5.30 | 5.42 | 514892 | 27629.85 | 3.03% |
| 2025-08-28 | 5.47 | 5.41 | -0.06 | -1.10% | 5.20 | 5.55 | 761279 | 40907.68 | 4.48% |
| 2025-08-27 | 5.53 | 5.47 | -0.06 | -1.08% | 5.43 | 5.71 | 967040 | 53971.62 | 5.69% |
| 2025-08-26 | 5.31 | 5.53 | 0.16 | 2.98% | 5.26 | 5.68 | 1174478 | 65094.11 | 6.91% |
| 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% |
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。
