| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.95 | 7.92 | -0.03 | -0.38% | 7.85 | 7.99 | 265480 | 20986.46 | 0.54% |
| 2025-08-21 | 7.75 | 7.95 | 0.20 | 2.58% | 7.72 | 8.15 | 675231 | 53894.11 | 1.36% |
| 2025-08-20 | 7.57 | 7.75 | 0.15 | 1.97% | 7.54 | 7.75 | 272491 | 20963.31 | 0.55% |
| 2025-08-19 | 7.75 | 7.60 | -0.15 | -1.94% | 7.58 | 7.77 | 196486 | 15022.46 | 0.40% |
| 2025-08-18 | 7.78 | 7.75 | -0.02 | -0.26% | 7.65 | 7.86 | 385777 | 29899.40 | 0.78% |
| 2025-08-15 | 7.65 | 7.77 | 0.09 | 1.17% | 7.61 | 7.86 | 276366 | 21487.21 | 0.56% |
| 2025-08-14 | 7.88 | 7.68 | -0.18 | -2.29% | 7.63 | 7.93 | 192367 | 14914.92 | 0.39% |
| 2025-08-13 | 7.91 | 7.86 | -0.04 | -0.51% | 7.72 | 7.93 | 175101 | 13710.22 | 0.35% |
| 2025-08-12 | 7.84 | 7.90 | -0.04 | -0.50% | 7.70 | 7.93 | 301865 | 23688.02 | 0.61% |
| 2025-08-11 | 7.76 | 7.94 | 0.17 | 2.19% | 7.70 | 8.00 | 297909 | 23538.29 | 0.60% |
| 2025-08-08 | 7.57 | 7.77 | 0.18 | 2.37% | 7.56 | 7.84 | 208767 | 16146.88 | 0.42% |
| 2025-08-07 | 7.70 | 7.59 | -0.11 | -1.43% | 7.56 | 7.86 | 200090 | 15300.40 | 0.40% |
| 2025-08-06 | 7.43 | 7.70 | 0.30 | 4.05% | 7.41 | 7.74 | 358453 | 27394.04 | 0.72% |
| 2025-08-05 | 7.47 | 7.40 | 0.01 | 0.14% | 7.37 | 7.47 | 191406 | 14170.99 | 0.39% |
| 2025-08-04 | 7.39 | 7.39 | -0.04 | -0.54% | 7.32 | 7.43 | 168073 | 12375.82 | 0.34% |
| 2025-08-01 | 7.50 | 7.43 | -0.08 | -1.07% | 7.39 | 7.56 | 188325 | 14054.66 | 0.38% |
| 2025-07-31 | 7.79 | 7.51 | -0.31 | -3.96% | 7.47 | 7.85 | 340213 | 25711.64 | 0.69% |
| 2025-07-30 | 7.78 | 7.82 | 0.02 | 0.26% | 7.71 | 8.07 | 548976 | 43434.86 | 1.11% |
| 2025-07-29 | 7.69 | 7.80 | 0.12 | 1.56% | 7.50 | 7.82 | 314631 | 24116.21 | 0.64% |
| 2025-07-28 | 7.69 | 7.68 | -0.01 | -0.13% | 7.42 | 7.72 | 381640 | 28942.49 | 0.77% |
| 2025-07-25 | 7.65 | 7.69 | 0.07 | 0.92% | 7.60 | 7.94 | 379786 | 29558.36 | 0.77% |
| 2025-07-24 | 7.58 | 7.62 | 0.06 | 0.79% | 7.48 | 7.67 | 318207 | 24123.83 | 0.64% |
| 2025-07-23 | 7.69 | 7.56 | -0.14 | -1.82% | 7.54 | 7.80 | 406228 | 30968.23 | 0.82% |
| 2025-07-22 | 7.50 | 7.70 | 0.22 | 2.94% | 7.41 | 7.73 | 643076 | 48859.32 | 1.30% |
| 2025-07-21 | 7.10 | 7.48 | 0.45 | 6.40% | 7.02 | 7.59 | 1012435 | 75081.68 | 2.04% |
| 2025-07-18 | 6.75 | 7.03 | 0.27 | 3.99% | 6.72 | 7.11 | 737071 | 51494.43 | 1.49% |
| 2025-07-17 | 6.74 | 6.76 | 0.01 | 0.15% | 6.72 | 6.82 | 309623 | 20933.08 | 0.63% |
| 2025-07-16 | 6.76 | 6.75 | 0.00 | 0.00% | 6.69 | 6.78 | 242476 | 16292.49 | 0.49% |
| 2025-07-15 | 6.83 | 6.75 | -0.09 | -1.32% | 6.70 | 6.88 | 265142 | 17951.69 | 0.54% |
| 2025-07-14 | 6.83 | 6.84 | 0.00 | 0.00% | 6.82 | 6.93 | 205308 | 14124.64 | 0.41% |
| 2025-07-11 | 6.86 | 6.84 | -0.02 | -0.29% | 6.80 | 6.91 | 280720 | 19259.74 | 0.57% |
| 2025-07-10 | 6.70 | 6.86 | 0.15 | 2.24% | 6.70 | 6.89 | 346048 | 23640.98 | 0.70% |
| 2025-07-09 | 6.74 | 6.71 | -0.03 | -0.45% | 6.69 | 6.77 | 131393 | 8827.73 | 0.27% |
| 2025-07-08 | 6.68 | 6.74 | 0.06 | 0.90% | 6.67 | 6.78 | 187804 | 12628.39 | 0.38% |
| 2025-07-07 | 6.73 | 6.68 | -0.04 | -0.60% | 6.66 | 6.73 | 130285 | 8706.15 | 0.26% |
| 2025-07-04 | 6.80 | 6.72 | -0.08 | -1.18% | 6.71 | 6.80 | 157915 | 10647.37 | 0.32% |
| 2025-07-03 | 6.71 | 6.80 | 0.10 | 1.49% | 6.68 | 6.86 | 238355 | 16179.84 | 0.48% |
| 2025-07-02 | 6.63 | 6.70 | 0.06 | 0.90% | 6.63 | 6.71 | 171564 | 11459.41 | 0.35% |
| 2025-07-01 | 6.63 | 6.64 | 0.03 | 0.45% | 6.60 | 6.67 | 179643 | 11912.63 | 0.36% |
| 2025-06-30 | 6.63 | 6.61 | -0.01 | -0.15% | 6.60 | 6.65 | 172593 | 11426.57 | 0.35% |
| 2025-06-27 | 6.58 | 6.62 | 0.04 | 0.61% | 6.58 | 6.68 | 197951 | 13139.10 | 0.40% |
| 2025-06-26 | 6.65 | 6.58 | -0.07 | -1.05% | 6.57 | 6.66 | 161539 | 10684.44 | 0.33% |
| 2025-06-25 | 6.62 | 6.65 | 0.04 | 0.61% | 6.57 | 6.66 | 143578 | 9502.62 | 0.29% |
| 2025-06-24 | 6.51 | 6.61 | 0.10 | 1.54% | 6.50 | 6.64 | 177144 | 11660.79 | 0.36% |
| 2025-06-23 | 6.46 | 6.51 | -0.01 | -0.15% | 6.41 | 6.54 | 179296 | 11607.17 | 0.36% |
| 2025-06-20 | 6.61 | 6.52 | -0.12 | -1.81% | 6.50 | 6.65 | 223003 | 14641.63 | 0.45% |
| 2025-06-19 | 6.68 | 6.64 | -0.04 | -0.60% | 6.59 | 6.69 | 203944 | 13528.21 | 0.41% |
| 2025-06-18 | 6.71 | 6.68 | -0.02 | -0.30% | 6.66 | 6.71 | 122860 | 8208.00 | 0.25% |
| 2025-06-17 | 6.72 | 6.70 | 0.01 | 0.15% | 6.67 | 6.73 | 120903 | 8104.10 | 0.24% |
| 2025-06-16 | 6.68 | 6.69 | -0.01 | -0.15% | 6.63 | 6.71 | 147335 | 9848.86 | 0.30% |
| 2025-06-13 | 6.78 | 6.70 | -0.11 | -1.62% | 6.68 | 6.80 | 238391 | 16008.87 | 0.48% |
| 2025-06-12 | 6.84 | 6.81 | -0.04 | -0.58% | 6.76 | 6.88 | 242682 | 16531.16 | 0.49% |
| 2025-06-11 | 6.88 | 6.85 | -0.13 | -1.86% | 6.82 | 6.97 | 373346 | 25708.34 | 0.75% |
| 2025-06-10 | 6.78 | 6.98 | 0.27 | 4.02% | 6.76 | 7.17 | 698367 | 48650.03 | 1.41% |
| 2025-06-09 | 6.65 | 6.71 | 0.09 | 1.36% | 6.62 | 6.74 | 219289 | 14680.17 | 0.44% |
| 2025-06-06 | 6.66 | 6.62 | -0.03 | -0.45% | 6.60 | 6.69 | 203370 | 13500.44 | 0.41% |
| 2025-06-05 | 6.62 | 6.65 | 0.04 | 0.61% | 6.60 | 6.67 | 218892 | 14534.76 | 0.44% |
| 2025-06-04 | 6.68 | 6.61 | -0.09 | -1.34% | 6.59 | 6.72 | 313094 | 20840.80 | 0.63% |
| 2025-06-03 | 6.70 | 6.70 | -0.04 | -0.59% | 6.66 | 6.75 | 204095 | 13666.33 | 0.41% |
| 2025-05-30 | 6.83 | 6.74 | -0.10 | -1.46% | 6.73 | 6.84 | 171623 | 11624.81 | 0.35% |
| 2025-05-29 | 6.82 | 6.84 | 0.01 | 0.15% | 6.80 | 6.87 | 144225 | 9870.70 | 0.29% |
| 2025-05-28 | 6.89 | 6.83 | -0.06 | -0.87% | 6.81 | 6.92 | 113293 | 7748.85 | 0.23% |
| 2025-05-27 | 6.88 | 6.89 | -0.01 | -0.14% | 6.79 | 6.90 | 125891 | 8609.81 | 0.25% |
| 2025-05-26 | 7.01 | 6.90 | -0.13 | -1.85% | 6.85 | 7.03 | 161545 | 11170.97 | 0.33% |
| 2025-05-23 | 7.00 | 7.03 | 0.02 | 0.29% | 6.97 | 7.14 | 148081 | 10483.06 | 0.30% |
| 2025-05-22 | 7.06 | 7.01 | -0.06 | -0.85% | 6.96 | 7.06 | 110783 | 7758.12 | 0.22% |
| 2025-05-21 | 6.98 | 7.07 | 0.08 | 1.14% | 6.94 | 7.10 | 190868 | 13481.38 | 0.39% |
| 2025-05-20 | 6.95 | 6.99 | 0.02 | 0.29% | 6.87 | 7.03 | 185538 | 12896.04 | 0.37% |
| 2025-05-19 | 6.87 | 6.97 | 0.10 | 1.46% | 6.81 | 6.98 | 184895 | 12766.82 | 0.37% |
| 2025-05-16 | 6.98 | 6.87 | -0.10 | -1.43% | 6.80 | 6.98 | 222424 | 15322.32 | 0.45% |
| 2025-05-15 | 7.27 | 7.12 | -0.16 | -2.20% | 7.09 | 7.32 | 287247 | 20604.12 | 0.58% |
| 2025-05-14 | 7.11 | 7.28 | 0.16 | 2.25% | 7.05 | 7.35 | 420727 | 30419.39 | 0.85% |
| 2025-05-13 | 6.97 | 7.12 | 0.22 | 3.19% | 6.95 | 7.24 | 415255 | 29529.81 | 0.84% |
| 2025-05-12 | 6.82 | 6.90 | 0.14 | 2.07% | 6.80 | 6.91 | 151594 | 10408.89 | 0.31% |
| 2025-05-09 | 6.86 | 6.76 | -0.10 | -1.46% | 6.76 | 6.89 | 167950 | 11404.80 | 0.34% |
| 2025-05-08 | 6.82 | 6.86 | 0.01 | 0.15% | 6.80 | 6.91 | 133167 | 9138.45 | 0.27% |
| 2025-05-07 | 6.93 | 6.85 | -0.03 | -0.44% | 6.79 | 7.00 | 181233 | 12406.88 | 0.37% |
| 2025-05-06 | 6.73 | 6.88 | 0.19 | 2.84% | 6.71 | 6.88 | 202761 | 13813.49 | 0.41% |
| 2025-04-30 | 6.71 | 6.69 | -0.02 | -0.30% | 6.68 | 6.75 | 110379 | 7403.21 | 0.22% |
| 2025-04-29 | 6.70 | 6.71 | 0.00 | 0.00% | 6.66 | 6.71 | 91755 | 6141.42 | 0.19% |
华峰化学(002064)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。
