| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 6.75 | 6.71 | -0.04 | -0.59% | 6.65 | 6.78 | 130496 | 8729.52 | 0.26% |
| 2025-04-25 | 6.75 | 6.75 | -0.01 | -0.15% | 6.73 | 6.81 | 163355 | 11070.05 | 0.33% |
| 2025-04-24 | 6.74 | 6.76 | 0.03 | 0.45% | 6.70 | 6.80 | 180361 | 12176.46 | 0.36% |
| 2025-04-23 | 6.66 | 6.73 | 0.10 | 1.51% | 6.65 | 6.78 | 240035 | 16158.32 | 0.48% |
| 2025-04-22 | 6.70 | 6.63 | -0.09 | -1.34% | 6.62 | 6.72 | 224111 | 14913.52 | 0.45% |
| 2025-04-21 | 6.75 | 6.72 | -0.05 | -0.74% | 6.69 | 6.78 | 171582 | 11521.28 | 0.35% |
| 2025-04-18 | 6.70 | 6.77 | 0.07 | 1.04% | 6.68 | 6.80 | 168222 | 11364.15 | 0.34% |
| 2025-04-17 | 6.71 | 6.70 | -0.04 | -0.59% | 6.66 | 6.78 | 142964 | 9616.28 | 0.29% |
| 2025-04-16 | 6.82 | 6.74 | -0.12 | -1.75% | 6.62 | 6.83 | 264185 | 17689.85 | 0.53% |
| 2025-04-15 | 6.92 | 6.86 | -0.03 | -0.44% | 6.70 | 6.92 | 306298 | 20874.03 | 0.62% |
| 2025-04-14 | 6.94 | 6.89 | 0.09 | 1.32% | 6.85 | 7.01 | 203152 | 14041.85 | 0.41% |
| 2025-04-11 | 6.83 | 6.80 | -0.09 | -1.31% | 6.77 | 6.89 | 233424 | 15930.92 | 0.47% |
| 2025-04-10 | 6.88 | 6.89 | 0.15 | 2.23% | 6.81 | 7.03 | 393500 | 27117.41 | 0.79% |
| 2025-04-09 | 6.65 | 6.74 | 0.04 | 0.60% | 6.50 | 6.79 | 297327 | 19844.64 | 0.60% |
| 2025-04-08 | 6.78 | 6.70 | -0.06 | -0.89% | 6.62 | 6.84 | 421504 | 28202.84 | 0.85% |
| 2025-04-07 | 7.14 | 6.76 | -0.75 | -9.99% | 6.76 | 7.23 | 341719 | 23600.28 | 0.69% |
| 2025-04-03 | 7.63 | 7.51 | -0.16 | -2.09% | 7.44 | 7.66 | 253639 | 19045.45 | 0.51% |
| 2025-04-02 | 7.74 | 7.67 | -0.07 | -0.90% | 7.63 | 7.78 | 174181 | 13407.87 | 0.35% |
| 2025-04-01 | 7.79 | 7.74 | -0.03 | -0.39% | 7.68 | 7.82 | 160161 | 12388.81 | 0.32% |
| 2025-03-31 | 8.09 | 7.77 | -0.36 | -4.43% | 7.73 | 8.10 | 279831 | 21949.06 | 0.57% |
| 2025-03-28 | 8.21 | 8.13 | -0.11 | -1.33% | 8.10 | 8.26 | 134486 | 10966.41 | 0.27% |
| 2025-03-27 | 8.20 | 8.24 | 0.00 | 0.00% | 8.20 | 8.31 | 184242 | 15221.54 | 0.37% |
| 2025-03-26 | 8.23 | 8.24 | -0.02 | -0.24% | 8.23 | 8.42 | 219404 | 18221.94 | 0.44% |
| 2025-03-25 | 8.15 | 8.26 | 0.11 | 1.35% | 8.13 | 8.26 | 140129 | 11504.28 | 0.28% |
| 2025-03-24 | 8.16 | 8.15 | -0.01 | -0.12% | 8.10 | 8.21 | 118459 | 9661.90 | 0.24% |
| 2025-03-21 | 8.16 | 8.16 | 0.00 | 0.00% | 8.10 | 8.24 | 145874 | 11926.26 | 0.29% |
| 2025-03-20 | 8.26 | 8.16 | -0.11 | -1.33% | 8.14 | 8.27 | 155826 | 12751.79 | 0.31% |
| 2025-03-19 | 8.30 | 8.27 | -0.04 | -0.48% | 8.20 | 8.34 | 134597 | 11132.01 | 0.27% |
| 2025-03-18 | 8.30 | 8.31 | 0.00 | 0.00% | 8.22 | 8.39 | 229543 | 19061.20 | 0.46% |
| 2025-03-17 | 8.32 | 8.31 | -0.01 | -0.12% | 8.26 | 8.36 | 144927 | 12048.36 | 0.29% |
| 2025-03-14 | 8.28 | 8.32 | 0.03 | 0.36% | 8.19 | 8.32 | 160924 | 13305.49 | 0.32% |
| 2025-03-13 | 8.35 | 8.29 | -0.06 | -0.72% | 8.22 | 8.38 | 101138 | 8369.52 | 0.20% |
| 2025-03-12 | 8.43 | 8.35 | -0.07 | -0.83% | 8.31 | 8.45 | 122942 | 10275.02 | 0.25% |
| 2025-03-11 | 8.30 | 8.42 | 0.03 | 0.36% | 8.25 | 8.45 | 144027 | 12051.57 | 0.29% |
| 2025-03-10 | 8.34 | 8.39 | 0.04 | 0.48% | 8.28 | 8.40 | 143975 | 11999.89 | 0.29% |
| 2025-03-07 | 8.32 | 8.35 | 0.03 | 0.36% | 8.29 | 8.47 | 185487 | 15543.21 | 0.37% |
| 2025-03-06 | 8.41 | 8.32 | -0.11 | -1.30% | 8.22 | 8.44 | 227907 | 18927.45 | 0.46% |
| 2025-03-05 | 8.42 | 8.43 | 0.00 | 0.00% | 8.27 | 8.45 | 171100 | 14320.07 | 0.35% |
| 2025-03-04 | 8.40 | 8.43 | 0.04 | 0.48% | 8.36 | 8.52 | 193385 | 16365.17 | 0.39% |
| 2025-03-03 | 8.26 | 8.39 | 0.13 | 1.57% | 8.25 | 8.50 | 251318 | 21171.55 | 0.51% |
| 2025-02-28 | 8.25 | 8.26 | -0.03 | -0.36% | 8.15 | 8.34 | 252698 | 20847.85 | 0.51% |
| 2025-02-27 | 8.25 | 8.29 | 0.04 | 0.48% | 8.20 | 8.33 | 208523 | 17237.30 | 0.42% |
| 2025-02-26 | 8.08 | 8.25 | 0.21 | 2.61% | 8.05 | 8.32 | 266148 | 21906.08 | 0.54% |
| 2025-02-25 | 8.14 | 8.04 | -0.13 | -1.59% | 8.03 | 8.14 | 159939 | 12905.76 | 0.32% |
| 2025-02-24 | 8.20 | 8.17 | -0.02 | -0.24% | 8.16 | 8.34 | 196919 | 16214.09 | 0.40% |
| 2025-02-21 | 8.24 | 8.19 | -0.08 | -0.97% | 8.15 | 8.35 | 227488 | 18714.65 | 0.46% |
| 2025-02-20 | 8.23 | 8.27 | 0.03 | 0.36% | 8.10 | 8.29 | 257138 | 21124.19 | 0.52% |
| 2025-02-19 | 8.00 | 8.24 | 0.21 | 2.62% | 7.97 | 8.27 | 373632 | 30494.91 | 0.75% |
| 2025-02-18 | 8.00 | 8.03 | 0.01 | 0.12% | 7.97 | 8.18 | 211781 | 17093.56 | 0.43% |
| 2025-02-17 | 8.09 | 8.02 | -0.10 | -1.23% | 7.97 | 8.12 | 167823 | 13419.92 | 0.34% |
| 2025-02-14 | 8.14 | 8.12 | -0.01 | -0.12% | 8.03 | 8.16 | 158083 | 12792.26 | 0.32% |
| 2025-02-13 | 8.16 | 8.13 | -0.02 | -0.25% | 8.10 | 8.22 | 191399 | 15596.17 | 0.39% |
| 2025-02-12 | 8.06 | 8.15 | 0.07 | 0.87% | 8.00 | 8.25 | 349570 | 28409.06 | 0.71% |
| 2025-02-11 | 8.06 | 8.08 | 0.04 | 0.50% | 7.95 | 8.14 | 224963 | 18124.29 | 0.45% |
| 2025-02-10 | 8.05 | 8.04 | 0.00 | 0.00% | 7.96 | 8.08 | 161814 | 12982.23 | 0.33% |
| 2025-02-07 | 8.02 | 8.04 | 0.02 | 0.25% | 7.97 | 8.20 | 274942 | 22235.30 | 0.56% |
| 2025-02-06 | 7.95 | 8.02 | 0.08 | 1.01% | 7.92 | 8.27 | 252659 | 20376.39 | 0.51% |
| 2025-02-05 | 8.15 | 7.94 | -0.14 | -1.73% | 7.89 | 8.15 | 128296 | 10205.91 | 0.26% |
| 2025-01-27 | 7.99 | 8.08 | 0.12 | 1.51% | 7.97 | 8.18 | 178303 | 14435.07 | 0.36% |
| 2025-01-24 | 7.84 | 7.96 | 0.09 | 1.14% | 7.82 | 8.04 | 153974 | 12261.38 | 0.31% |
| 2025-01-23 | 8.01 | 7.87 | -0.07 | -0.88% | 7.84 | 8.05 | 201050 | 15968.89 | 0.41% |
| 2025-01-22 | 7.98 | 7.94 | -0.06 | -0.75% | 7.86 | 8.00 | 92973 | 7359.83 | 0.19% |
| 2025-01-21 | 8.15 | 8.00 | -0.10 | -1.23% | 7.94 | 8.15 | 137339 | 10993.87 | 0.28% |
| 2025-01-20 | 8.19 | 8.10 | -0.06 | -0.74% | 8.01 | 8.22 | 147182 | 11918.40 | 0.30% |
| 2025-01-17 | 7.88 | 8.16 | 0.24 | 3.03% | 7.85 | 8.19 | 233670 | 18926.30 | 0.47% |
| 2025-01-16 | 7.86 | 7.92 | 0.12 | 1.54% | 7.81 | 7.99 | 163831 | 12960.71 | 0.33% |
| 2025-01-15 | 7.77 | 7.80 | 0.03 | 0.39% | 7.70 | 7.95 | 162913 | 12772.82 | 0.33% |
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。
