| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.79 | 9.94 | 0.16 | 1.64% | 9.78 | 10.18 | 485300 | 48634.21 | 0.98% |
| 2026-03-24 | 9.64 | 9.78 | 0.30 | 3.16% | 9.52 | 9.86 | 408740 | 39663.91 | 0.83% |
| 2026-03-23 | 9.63 | 9.48 | -0.27 | -2.77% | 9.40 | 9.80 | 552953 | 53010.76 | 1.12% |
| 2026-03-20 | 9.90 | 9.75 | -0.13 | -1.32% | 9.72 | 10.11 | 537276 | 52991.34 | 1.09% |
| 2026-03-19 | 10.40 | 9.88 | -0.56 | -5.36% | 9.81 | 10.48 | 512631 | 51276.70 | 1.04% |
| 2026-03-18 | 10.45 | 10.44 | 0.01 | 0.10% | 10.27 | 10.58 | 259008 | 26900.25 | 0.52% |
| 2026-03-17 | 10.63 | 10.43 | -0.10 | -0.95% | 10.41 | 10.82 | 405012 | 42899.43 | 0.82% |
| 2026-03-16 | 10.70 | 10.53 | -0.17 | -1.59% | 10.42 | 10.81 | 484120 | 51194.30 | 0.98% |
| 2026-03-13 | 10.95 | 10.70 | -0.38 | -3.43% | 10.67 | 11.06 | 680004 | 73430.67 | 1.37% |
| 2026-03-12 | 11.90 | 11.08 | -0.69 | -5.86% | 11.00 | 12.00 | 830997 | 93299.02 | 1.68% |
| 2026-03-11 | 11.50 | 11.77 | 0.33 | 2.88% | 11.29 | 11.89 | 492114 | 56967.89 | 0.99% |
| 2026-03-10 | 11.27 | 11.44 | 0.20 | 1.78% | 11.26 | 11.67 | 524949 | 60071.73 | 1.06% |
| 2026-03-09 | 11.90 | 11.24 | -0.82 | -6.80% | 11.10 | 12.10 | 647955 | 73563.81 | 1.31% |
| 2026-03-06 | 11.90 | 12.06 | 0.09 | 0.75% | 11.80 | 12.45 | 524636 | 63743.50 | 1.06% |
| 2026-03-05 | 11.92 | 11.97 | 0.20 | 1.70% | 11.75 | 12.12 | 426789 | 51047.54 | 0.86% |
| 2026-03-04 | 11.49 | 11.77 | 0.12 | 1.03% | 11.15 | 12.02 | 800274 | 92630.91 | 1.62% |
| 2026-03-03 | 12.49 | 11.65 | -0.83 | -6.65% | 11.60 | 12.68 | 545906 | 65280.10 | 1.10% |
| 2026-03-02 | 12.36 | 12.48 | 0.07 | 0.56% | 12.13 | 12.57 | 504446 | 62488.12 | 1.02% |
| 2026-02-27 | 12.44 | 12.41 | -0.11 | -0.88% | 12.10 | 12.67 | 462631 | 56999.86 | 0.93% |
| 2026-02-26 | 12.55 | 12.52 | -0.09 | -0.71% | 12.42 | 12.98 | 353168 | 44674.51 | 0.71% |
| 2026-02-25 | 12.56 | 12.61 | 0.06 | 0.48% | 12.47 | 12.99 | 398631 | 50718.00 | 0.81% |
| 2026-02-24 | 12.03 | 12.55 | 0.65 | 5.46% | 11.83 | 12.63 | 499193 | 61546.22 | 1.01% |
| 2026-02-13 | 12.21 | 11.90 | -0.39 | -3.17% | 11.88 | 12.28 | 257961 | 31015.14 | 0.52% |
| 2026-02-12 | 12.38 | 12.29 | -0.15 | -1.21% | 12.21 | 12.62 | 231967 | 28702.35 | 0.47% |
| 2026-02-11 | 12.41 | 12.44 | 0.00 | 0.00% | 12.35 | 12.87 | 310625 | 39113.92 | 0.63% |
| 2026-02-10 | 12.46 | 12.44 | 0.02 | 0.16% | 12.20 | 12.53 | 333946 | 41301.79 | 0.67% |
| 2026-02-09 | 12.01 | 12.42 | 0.43 | 3.59% | 12.01 | 12.54 | 445038 | 54788.69 | 0.90% |
| 2026-02-06 | 11.30 | 11.99 | 0.55 | 4.81% | 11.15 | 12.23 | 645103 | 77083.62 | 1.30% |
| 2026-02-05 | 11.48 | 11.44 | -0.07 | -0.61% | 11.38 | 11.77 | 408102 | 47120.45 | 0.82% |
| 2026-02-04 | 11.67 | 11.51 | -0.13 | -1.12% | 11.33 | 11.73 | 538421 | 61994.11 | 1.09% |
| 2026-02-03 | 11.44 | 11.64 | 0.05 | 0.43% | 11.04 | 11.67 | 901966 | 103401.15 | 1.82% |
| 2026-02-02 | 12.76 | 11.59 | -1.29 | -10.02% | 11.59 | 12.78 | 1191439 | 142027.97 | 2.41% |
| 2026-01-30 | 13.30 | 12.88 | -0.80 | -5.85% | 12.40 | 13.76 | 774543 | 99872.32 | 1.57% |
| 2026-01-29 | 13.70 | 13.68 | -0.08 | -0.58% | 13.45 | 13.90 | 466291 | 63711.57 | 0.94% |
| 2026-01-28 | 12.65 | 13.76 | 1.11 | 8.77% | 12.54 | 13.78 | 706375 | 94766.95 | 1.43% |
| 2026-01-27 | 12.51 | 12.65 | 0.14 | 1.12% | 12.28 | 12.78 | 488001 | 61169.61 | 0.99% |
| 2026-01-26 | 12.60 | 12.51 | -0.27 | -2.11% | 12.34 | 12.78 | 568257 | 71212.20 | 1.15% |
| 2026-01-23 | 13.60 | 12.78 | -0.87 | -6.37% | 12.40 | 13.78 | 955240 | 122687.82 | 1.93% |
| 2026-01-22 | 13.45 | 13.65 | 0.23 | 1.71% | 13.22 | 13.98 | 373537 | 50762.17 | 0.75% |
| 2026-01-21 | 13.40 | 13.42 | 0.03 | 0.22% | 13.00 | 13.49 | 435615 | 57786.68 | 0.88% |
| 2026-01-20 | 12.90 | 13.39 | 0.71 | 5.60% | 12.84 | 13.58 | 641417 | 84936.95 | 1.30% |
| 2026-01-19 | 11.82 | 12.68 | 0.76 | 6.38% | 11.81 | 12.74 | 474816 | 59189.32 | 0.96% |
| 2026-01-16 | 11.96 | 11.92 | -0.08 | -0.67% | 11.78 | 12.18 | 191985 | 22859.16 | 0.39% |
| 2026-01-15 | 11.82 | 12.00 | 0.22 | 1.87% | 11.73 | 12.28 | 347737 | 41894.91 | 0.70% |
| 2026-01-14 | 11.74 | 11.78 | 0.03 | 0.26% | 11.60 | 12.05 | 378200 | 44748.57 | 0.76% |
| 2026-01-13 | 11.69 | 11.75 | -0.04 | -0.34% | 11.48 | 11.87 | 275008 | 32174.01 | 0.56% |
| 2026-01-12 | 11.91 | 11.79 | -0.21 | -1.75% | 11.56 | 12.15 | 330638 | 38949.87 | 0.67% |
| 2026-01-09 | 11.90 | 12.00 | 0.26 | 2.21% | 11.60 | 12.04 | 402501 | 47766.33 | 0.81% |
| 2026-01-08 | 11.56 | 11.74 | 0.16 | 1.38% | 11.28 | 12.12 | 467004 | 54855.30 | 0.94% |
| 2026-01-07 | 11.33 | 11.58 | 0.24 | 2.12% | 11.25 | 11.65 | 422675 | 48768.94 | 0.85% |
| 2026-01-06 | 10.99 | 11.34 | 0.33 | 3.00% | 10.88 | 11.57 | 614918 | 69530.71 | 1.24% |
| 2026-01-05 | 10.92 | 11.01 | 0.01 | 0.09% | 10.86 | 11.15 | 326846 | 35891.12 | 0.66% |
| 2025-12-31 | 11.02 | 11.00 | -0.07 | -0.63% | 10.86 | 11.15 | 227812 | 25035.49 | 0.46% |
| 2025-12-30 | 10.85 | 11.07 | 0.07 | 0.64% | 10.80 | 11.29 | 322819 | 35782.84 | 0.65% |
| 2025-12-29 | 11.21 | 11.00 | -0.18 | -1.61% | 10.90 | 11.32 | 518820 | 57749.46 | 1.05% |
| 2025-12-26 | 10.82 | 11.18 | 0.40 | 3.71% | 10.65 | 11.25 | 536139 | 58898.29 | 1.08% |
| 2025-12-25 | 10.56 | 10.78 | 0.24 | 2.28% | 10.50 | 10.99 | 515366 | 55689.80 | 1.04% |
| 2025-12-24 | 10.20 | 10.54 | 0.35 | 3.43% | 10.14 | 10.63 | 472539 | 49077.91 | 0.95% |
| 2025-12-23 | 10.50 | 10.19 | -0.34 | -3.23% | 10.09 | 10.51 | 696094 | 71085.75 | 1.41% |
| 2025-12-22 | 10.45 | 10.53 | 0.18 | 1.74% | 10.39 | 10.71 | 523562 | 55264.86 | 1.06% |
| 2025-12-19 | 10.15 | 10.35 | 0.20 | 1.97% | 10.03 | 10.49 | 564646 | 58179.69 | 1.14% |
| 2025-12-18 | 9.92 | 10.15 | 0.25 | 2.53% | 9.85 | 10.66 | 915088 | 94845.00 | 1.85% |
| 2025-12-17 | 9.81 | 9.90 | 0.10 | 1.02% | 9.71 | 9.99 | 326741 | 32243.21 | 0.66% |
| 2025-12-16 | 9.64 | 9.80 | 0.21 | 2.19% | 9.43 | 9.90 | 626583 | 60489.80 | 1.27% |
| 2025-12-15 | 8.87 | 9.59 | 0.62 | 6.91% | 8.85 | 9.65 | 533474 | 50249.12 | 1.08% |
| 2025-12-12 | 8.92 | 8.97 | 0.02 | 0.22% | 8.80 | 9.02 | 232476 | 20715.68 | 0.47% |
| 2025-12-11 | 9.12 | 8.95 | -0.17 | -1.86% | 8.93 | 9.16 | 165331 | 14886.89 | 0.33% |
| 2025-12-10 | 8.98 | 9.12 | 0.09 | 1.00% | 8.90 | 9.20 | 160380 | 14532.52 | 0.32% |
| 2025-12-09 | 9.35 | 9.03 | -0.40 | -4.24% | 8.99 | 9.37 | 385680 | 35137.67 | 0.78% |
| 2025-12-08 | 9.71 | 9.43 | -0.23 | -2.38% | 9.29 | 9.74 | 459865 | 43145.74 | 0.93% |
| 2025-12-05 | 9.29 | 9.66 | 0.37 | 3.98% | 9.23 | 9.78 | 325743 | 31181.08 | 0.66% |
| 2025-12-04 | 9.36 | 9.29 | -0.09 | -0.96% | 9.22 | 9.48 | 150577 | 14071.94 | 0.30% |
| 2025-12-03 | 9.19 | 9.38 | 0.19 | 2.07% | 9.14 | 9.47 | 246052 | 23020.03 | 0.50% |
| 2025-12-02 | 9.40 | 9.19 | -0.25 | -2.65% | 9.12 | 9.44 | 280501 | 25942.30 | 0.57% |
| 2025-12-01 | 9.42 | 9.44 | 0.03 | 0.32% | 9.41 | 9.70 | 261365 | 24937.41 | 0.53% |
| 2025-11-28 | 9.28 | 9.41 | 0.16 | 1.73% | 9.13 | 9.48 | 329323 | 30789.84 | 0.67% |
| 2025-11-27 | 9.15 | 9.25 | 0.11 | 1.20% | 9.06 | 9.35 | 280529 | 25875.43 | 0.57% |
| 2025-11-26 | 9.17 | 9.14 | -0.03 | -0.33% | 9.08 | 9.30 | 237774 | 21827.06 | 0.48% |
| 2025-11-25 | 9.39 | 9.17 | -0.19 | -2.03% | 9.13 | 9.48 | 384498 | 35541.84 | 0.78% |
| 2025-11-24 | 9.36 | 9.36 | 0.03 | 0.32% | 9.28 | 9.61 | 229347 | 21613.68 | 0.46% |
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。
