| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.50 | 9.33 | -0.26 | -2.71% | 9.26 | 9.58 | 304633 | 28655.82 | 0.62% |
| 2025-11-20 | 9.74 | 9.59 | -0.08 | -0.83% | 9.52 | 9.90 | 212664 | 20699.49 | 0.43% |
| 2025-11-19 | 9.64 | 9.67 | -0.04 | -0.41% | 9.45 | 9.85 | 344767 | 33068.46 | 0.70% |
| 2025-11-18 | 9.85 | 9.71 | -0.16 | -1.62% | 9.64 | 9.94 | 256613 | 24948.69 | 0.52% |
| 2025-11-17 | 10.03 | 9.87 | -0.21 | -2.08% | 9.78 | 10.15 | 366532 | 36355.03 | 0.74% |
| 2025-11-14 | 10.07 | 10.08 | -0.10 | -0.98% | 9.95 | 10.49 | 366082 | 37480.56 | 0.74% |
| 2025-11-13 | 9.76 | 10.18 | 0.40 | 4.09% | 9.70 | 10.20 | 418746 | 41811.42 | 0.85% |
| 2025-11-12 | 9.84 | 9.78 | -0.06 | -0.61% | 9.59 | 9.87 | 233245 | 22655.16 | 0.47% |
| 2025-11-11 | 9.72 | 9.84 | 0.06 | 0.61% | 9.52 | 10.02 | 441926 | 43439.03 | 0.89% |
| 2025-11-10 | 9.40 | 9.78 | 0.42 | 4.49% | 9.40 | 9.94 | 757472 | 73794.14 | 1.53% |
| 2025-11-07 | 9.07 | 9.36 | 0.33 | 3.65% | 9.03 | 9.63 | 555533 | 52256.51 | 1.12% |
| 2025-11-06 | 8.78 | 9.03 | 0.22 | 2.50% | 8.77 | 9.15 | 216081 | 19517.87 | 0.44% |
| 2025-11-05 | 8.85 | 8.81 | -0.10 | -1.12% | 8.74 | 8.88 | 122558 | 10803.35 | 0.25% |
| 2025-11-04 | 9.14 | 8.91 | -0.25 | -2.73% | 8.85 | 9.20 | 195504 | 17604.46 | 0.40% |
| 2025-11-03 | 8.96 | 9.16 | 0.19 | 2.12% | 8.78 | 9.18 | 271778 | 24652.85 | 0.55% |
| 2025-10-31 | 8.83 | 8.97 | 0.13 | 1.47% | 8.79 | 9.10 | 255950 | 22874.19 | 0.52% |
| 2025-10-30 | 8.81 | 8.84 | -0.02 | -0.23% | 8.74 | 8.97 | 175742 | 15556.98 | 0.36% |
| 2025-10-29 | 8.52 | 8.86 | 0.34 | 3.99% | 8.40 | 8.92 | 249221 | 21753.87 | 0.50% |
| 2025-10-28 | 8.82 | 8.52 | -0.31 | -3.51% | 8.47 | 8.83 | 373567 | 32033.40 | 0.75% |
| 2025-10-27 | 8.80 | 8.83 | 0.06 | 0.68% | 8.79 | 9.03 | 255439 | 22736.10 | 0.52% |
| 2025-10-24 | 8.77 | 8.77 | 0.02 | 0.23% | 8.66 | 8.91 | 147315 | 12910.42 | 0.30% |
| 2025-10-23 | 8.58 | 8.75 | 0.14 | 1.63% | 8.50 | 8.78 | 178274 | 15451.88 | 0.36% |
| 2025-10-22 | 8.69 | 8.61 | -0.10 | -1.15% | 8.58 | 8.75 | 156185 | 13476.12 | 0.32% |
| 2025-10-21 | 8.68 | 8.71 | 0.03 | 0.35% | 8.66 | 8.85 | 154890 | 13562.99 | 0.31% |
| 2025-10-20 | 8.78 | 8.68 | -0.06 | -0.69% | 8.59 | 8.81 | 189279 | 16418.69 | 0.38% |
| 2025-10-17 | 8.74 | 8.74 | -0.02 | -0.23% | 8.64 | 8.87 | 162290 | 14158.65 | 0.33% |
| 2025-10-16 | 8.84 | 8.76 | 0.04 | 0.46% | 8.66 | 8.89 | 245117 | 21456.00 | 0.50% |
| 2025-10-15 | 8.70 | 8.72 | 0.03 | 0.35% | 8.65 | 8.82 | 241489 | 21051.97 | 0.49% |
| 2025-10-14 | 9.20 | 8.74 | -0.43 | -4.69% | 8.66 | 9.26 | 333002 | 29646.68 | 0.67% |
| 2025-10-13 | 9.34 | 9.17 | -0.48 | -4.97% | 9.00 | 9.54 | 395588 | 36413.54 | 0.80% |
| 2025-10-10 | 9.30 | 9.65 | 0.02 | 0.21% | 9.07 | 9.79 | 562202 | 53377.50 | 1.14% |
| 2025-10-09 | 9.15 | 9.63 | 0.51 | 5.59% | 8.71 | 9.78 | 662137 | 62070.57 | 1.34% |
| 2025-09-30 | 9.06 | 9.12 | 0.02 | 0.22% | 8.97 | 9.15 | 151352 | 13725.17 | 0.31% |
| 2025-09-29 | 8.96 | 9.10 | 0.10 | 1.11% | 8.82 | 9.14 | 240275 | 21632.81 | 0.49% |
| 2025-09-26 | 8.86 | 9.00 | 0.13 | 1.47% | 8.81 | 9.07 | 254600 | 22837.75 | 0.51% |
| 2025-09-25 | 8.89 | 8.87 | -0.03 | -0.34% | 8.81 | 9.03 | 247744 | 22121.89 | 0.50% |
| 2025-09-24 | 8.81 | 8.90 | 0.02 | 0.23% | 8.81 | 8.99 | 202820 | 18044.01 | 0.41% |
| 2025-09-23 | 8.96 | 8.88 | -0.11 | -1.22% | 8.64 | 8.98 | 392018 | 34297.84 | 0.79% |
| 2025-09-22 | 8.87 | 8.99 | 0.06 | 0.67% | 8.75 | 8.99 | 263700 | 23416.66 | 0.53% |
| 2025-09-19 | 8.86 | 8.93 | 0.07 | 0.79% | 8.77 | 9.23 | 424263 | 38363.98 | 0.86% |
| 2025-09-18 | 8.97 | 8.86 | -0.10 | -1.12% | 8.75 | 9.04 | 236783 | 21097.52 | 0.48% |
| 2025-09-17 | 8.90 | 8.96 | 0.00 | 0.00% | 8.70 | 9.15 | 353232 | 31509.86 | 0.71% |
| 2025-09-16 | 8.78 | 8.96 | 0.23 | 2.63% | 8.60 | 9.01 | 396235 | 34952.56 | 0.80% |
| 2025-09-15 | 8.79 | 8.73 | -0.03 | -0.34% | 8.60 | 8.86 | 223240 | 19520.41 | 0.45% |
| 2025-09-12 | 8.71 | 8.76 | -0.02 | -0.23% | 8.61 | 8.93 | 318784 | 28025.72 | 0.64% |
| 2025-09-11 | 8.32 | 8.78 | 0.42 | 5.02% | 8.28 | 8.80 | 556459 | 47974.19 | 1.12% |
| 2025-09-10 | 8.51 | 8.36 | -0.04 | -0.48% | 8.16 | 8.59 | 377742 | 31456.71 | 0.76% |
| 2025-09-09 | 8.37 | 8.40 | 0.02 | 0.24% | 8.25 | 8.46 | 443969 | 37239.69 | 0.90% |
| 2025-09-08 | 7.72 | 8.38 | 0.65 | 8.41% | 7.69 | 8.45 | 885232 | 73098.43 | 1.79% |
| 2025-09-05 | 7.54 | 7.73 | 0.19 | 2.52% | 7.53 | 7.77 | 213296 | 16384.22 | 0.43% |
| 2025-09-04 | 7.60 | 7.54 | -0.09 | -1.18% | 7.43 | 7.66 | 207379 | 15652.04 | 0.42% |
| 2025-09-03 | 7.74 | 7.63 | 0.01 | 0.13% | 7.55 | 7.75 | 205818 | 15703.85 | 0.42% |
| 2025-09-02 | 8.00 | 7.62 | -0.40 | -4.99% | 7.56 | 8.02 | 487469 | 37605.96 | 0.99% |
| 2025-09-01 | 8.09 | 8.02 | -0.02 | -0.25% | 7.86 | 8.16 | 389978 | 31243.32 | 0.79% |
| 2025-08-29 | 8.10 | 8.04 | -0.04 | -0.50% | 8.03 | 8.26 | 367502 | 29830.32 | 0.74% |
| 2025-08-28 | 8.10 | 8.08 | 0.00 | 0.00% | 7.95 | 8.18 | 379609 | 30586.72 | 0.77% |
| 2025-08-27 | 8.20 | 8.08 | -0.15 | -1.82% | 8.07 | 8.42 | 548543 | 45336.73 | 1.11% |
| 2025-08-26 | 7.94 | 8.23 | 0.31 | 3.91% | 7.91 | 8.28 | 612165 | 50037.20 | 1.24% |
| 2025-08-25 | 7.94 | 7.92 | 0.00 | 0.00% | 7.83 | 8.01 | 523419 | 41522.52 | 1.06% |
| 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% |
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。
