| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.81 | 13.81 | 0.12 | 0.88% | 13.62 | 13.97 | 113386 | 15656.37 | 6.51% |
| 2026-02-02 | 14.18 | 13.69 | -0.10 | -0.73% | 13.66 | 14.30 | 249451 | 34651.27 | 14.33% |
| 2026-01-30 | 13.02 | 13.79 | 0.76 | 5.83% | 12.93 | 14.33 | 420104 | 58762.34 | 24.13% |
| 2026-01-29 | 13.00 | 13.03 | -0.09 | -0.69% | 12.81 | 13.53 | 102195 | 13452.26 | 5.87% |
| 2026-01-28 | 13.40 | 13.12 | -0.32 | -2.38% | 13.03 | 13.44 | 78333 | 10337.11 | 4.50% |
| 2026-01-27 | 13.39 | 13.44 | 0.04 | 0.30% | 12.94 | 13.47 | 91862 | 12188.85 | 5.28% |
| 2026-01-26 | 13.40 | 13.40 | 0.00 | 0.00% | 13.25 | 13.53 | 85248 | 11412.88 | 4.90% |
| 2026-01-23 | 13.48 | 13.40 | -0.12 | -0.89% | 13.31 | 13.51 | 79707 | 10673.53 | 4.58% |
| 2026-01-22 | 13.19 | 13.52 | 0.40 | 3.05% | 13.10 | 13.72 | 120616 | 16162.90 | 6.93% |
| 2026-01-21 | 12.96 | 13.12 | 0.09 | 0.69% | 12.89 | 13.16 | 61725 | 8057.14 | 3.55% |
| 2026-01-20 | 13.18 | 13.03 | -0.20 | -1.51% | 12.94 | 13.22 | 87276 | 11383.24 | 5.01% |
| 2026-01-19 | 12.94 | 13.23 | 0.35 | 2.72% | 12.89 | 13.38 | 147948 | 19403.37 | 8.50% |
| 2026-01-16 | 12.75 | 12.88 | 0.12 | 0.94% | 12.70 | 13.12 | 83900 | 10774.85 | 4.82% |
| 2026-01-15 | 12.49 | 12.76 | 0.22 | 1.75% | 12.40 | 12.96 | 124313 | 15853.29 | 7.14% |
| 2026-01-14 | 12.60 | 12.54 | -0.06 | -0.48% | 12.36 | 12.69 | 119259 | 14984.57 | 6.85% |
| 2026-01-13 | 12.58 | 12.60 | 0.02 | 0.16% | 12.49 | 12.69 | 100698 | 12677.84 | 5.78% |
| 2026-01-12 | 12.45 | 12.58 | 0.08 | 0.64% | 12.39 | 12.58 | 134765 | 16822.18 | 7.74% |
| 2026-01-09 | 12.50 | 12.50 | 0.01 | 0.08% | 12.40 | 12.62 | 84189 | 10510.10 | 4.84% |
| 2026-01-08 | 12.41 | 12.49 | 0.06 | 0.48% | 12.33 | 12.56 | 67196 | 8379.64 | 3.86% |
| 2026-01-07 | 12.66 | 12.43 | -0.24 | -1.89% | 12.35 | 12.66 | 78576 | 9802.97 | 4.51% |
| 2026-01-06 | 12.44 | 12.67 | 0.23 | 1.85% | 12.41 | 12.90 | 99278 | 12555.18 | 5.70% |
| 2026-01-05 | 12.47 | 12.44 | -0.02 | -0.16% | 12.35 | 12.56 | 69576 | 8666.92 | 4.00% |
| 2025-12-31 | 12.46 | 12.46 | 0.05 | 0.40% | 12.21 | 12.55 | 74225 | 9201.59 | 4.26% |
| 2025-12-30 | 12.45 | 12.41 | -0.04 | -0.32% | 12.35 | 12.63 | 65624 | 8201.25 | 3.77% |
| 2025-12-29 | 12.51 | 12.45 | -0.02 | -0.16% | 12.27 | 12.52 | 67368 | 8355.25 | 3.87% |
| 2025-12-26 | 12.56 | 12.47 | 0.01 | 0.08% | 12.35 | 12.64 | 97492 | 12157.49 | 5.60% |
| 2025-12-25 | 12.70 | 12.46 | 0.23 | 1.88% | 12.35 | 12.99 | 156586 | 19709.35 | 8.99% |
| 2025-12-24 | 12.08 | 12.23 | 0.28 | 2.34% | 11.93 | 12.25 | 59663 | 7264.45 | 3.43% |
| 2025-12-23 | 12.28 | 11.95 | -0.33 | -2.69% | 11.94 | 12.40 | 64733 | 7807.44 | 3.72% |
| 2025-12-22 | 12.30 | 12.28 | 0.07 | 0.57% | 12.22 | 12.44 | 79691 | 9828.95 | 4.58% |
| 2025-12-19 | 11.85 | 12.21 | 0.36 | 3.04% | 11.83 | 12.25 | 84319 | 10234.22 | 4.84% |
| 2025-12-18 | 11.60 | 11.85 | 0.19 | 1.63% | 11.51 | 11.96 | 69878 | 8276.74 | 4.01% |
| 2025-12-17 | 11.60 | 11.66 | 0.01 | 0.09% | 11.38 | 11.68 | 73622 | 8471.47 | 4.23% |
| 2025-12-16 | 11.95 | 11.65 | -0.29 | -2.43% | 11.60 | 12.06 | 72402 | 8490.24 | 4.16% |
| 2025-12-15 | 11.86 | 11.94 | 0.03 | 0.25% | 11.74 | 12.05 | 57670 | 6868.82 | 3.31% |
| 2025-12-12 | 11.90 | 11.91 | 0.02 | 0.17% | 11.80 | 12.10 | 82160 | 9852.24 | 4.72% |
| 2025-12-11 | 12.15 | 11.89 | -0.26 | -2.14% | 11.89 | 12.18 | 77238 | 9257.75 | 4.44% |
| 2025-12-10 | 12.41 | 12.15 | -0.11 | -0.90% | 12.02 | 12.44 | 89958 | 10948.26 | 5.17% |
| 2025-12-09 | 12.47 | 12.26 | -0.30 | -2.39% | 12.20 | 12.50 | 130760 | 16104.54 | 7.51% |
| 2025-12-08 | 12.71 | 12.56 | -0.14 | -1.10% | 12.40 | 12.74 | 160492 | 20143.47 | 9.22% |
| 2025-12-05 | 12.67 | 12.70 | 0.02 | 0.16% | 12.48 | 12.84 | 142114 | 18022.96 | 8.16% |
| 2025-12-04 | 13.40 | 12.68 | -0.87 | -6.42% | 12.68 | 13.52 | 209735 | 27183.42 | 12.05% |
| 2025-12-03 | 13.68 | 13.55 | -0.35 | -2.52% | 13.28 | 13.89 | 226056 | 30451.38 | 12.98% |
| 2025-12-02 | 14.36 | 13.90 | -0.64 | -4.40% | 13.43 | 14.36 | 412938 | 56412.79 | 23.72% |
| 2025-12-01 | 14.54 | 14.54 | 1.32 | 9.98% | 13.92 | 14.54 | 425043 | 61132.56 | 24.41% |
| 2025-11-21 | 13.40 | 13.22 | -0.57 | -4.13% | 13.22 | 13.98 | 323320 | 43757.06 | 18.57% |
| 2025-11-20 | 13.30 | 13.79 | 0.73 | 5.59% | 13.30 | 14.37 | 440068 | 61747.55 | 25.28% |
| 2025-11-19 | 13.89 | 13.06 | -0.46 | -3.40% | 13.01 | 14.50 | 335335 | 45554.21 | 19.26% |
| 2025-11-18 | 13.78 | 13.52 | -0.36 | -2.59% | 13.45 | 13.78 | 232301 | 31504.89 | 13.34% |
| 2025-11-17 | 14.71 | 13.88 | -1.29 | -8.50% | 13.66 | 14.71 | 504571 | 70286.99 | 28.98% |
| 2025-11-14 | 13.69 | 15.17 | 1.38 | 10.01% | 13.69 | 15.17 | 236661 | 34670.91 | 13.59% |
| 2025-11-13 | 13.18 | 13.79 | 0.61 | 4.63% | 13.05 | 13.89 | 122785 | 16719.18 | 7.05% |
| 2025-11-12 | 13.41 | 13.18 | -0.21 | -1.57% | 13.00 | 13.45 | 80962 | 10694.33 | 4.65% |
| 2025-11-11 | 13.41 | 13.39 | 0.04 | 0.30% | 13.25 | 13.60 | 120794 | 16214.84 | 6.94% |
| 2025-11-10 | 13.37 | 13.35 | -0.04 | -0.30% | 13.26 | 13.59 | 71544 | 9561.88 | 4.11% |
| 2025-11-07 | 13.39 | 13.39 | -0.01 | -0.07% | 13.29 | 13.57 | 71469 | 9595.81 | 4.10% |
| 2025-11-06 | 13.31 | 13.40 | 0.13 | 0.98% | 12.98 | 13.50 | 102563 | 13601.29 | 5.89% |
| 2025-11-05 | 13.07 | 13.27 | 0.19 | 1.45% | 12.94 | 13.39 | 88104 | 11685.39 | 5.06% |
| 2025-11-04 | 13.39 | 13.08 | -0.12 | -0.91% | 12.97 | 13.40 | 121007 | 15857.59 | 6.95% |
| 2025-11-03 | 13.78 | 13.20 | -0.77 | -5.51% | 13.00 | 13.88 | 197864 | 26444.73 | 11.36% |
| 2025-10-31 | 13.60 | 13.97 | 0.30 | 2.19% | 13.60 | 14.15 | 107982 | 15023.68 | 6.20% |
| 2025-10-30 | 13.76 | 13.67 | -0.01 | -0.07% | 13.48 | 13.80 | 106080 | 14461.92 | 6.09% |
| 2025-10-29 | 13.60 | 13.68 | 0.08 | 0.59% | 13.17 | 14.03 | 262493 | 36080.35 | 15.08% |
| 2025-10-28 | 13.29 | 13.60 | 0.32 | 2.41% | 13.22 | 13.67 | 203832 | 27520.70 | 11.71% |
| 2025-10-27 | 12.76 | 13.28 | 0.52 | 4.08% | 12.61 | 13.68 | 285060 | 37480.16 | 16.37% |
| 2025-10-24 | 12.81 | 12.76 | 0.03 | 0.24% | 12.63 | 12.91 | 104954 | 13380.00 | 6.03% |
| 2025-10-23 | 12.25 | 12.73 | 0.43 | 3.50% | 12.11 | 12.90 | 164847 | 20847.03 | 9.47% |
| 2025-10-22 | 12.01 | 12.30 | 0.21 | 1.74% | 11.98 | 12.49 | 105327 | 12970.93 | 6.05% |
| 2025-10-21 | 11.78 | 12.09 | 0.35 | 2.98% | 11.72 | 12.13 | 83782 | 10048.78 | 4.81% |
| 2025-10-20 | 11.79 | 11.74 | 0.14 | 1.21% | 11.64 | 11.79 | 29220 | 3420.09 | 1.68% |
| 2025-10-17 | 11.79 | 11.60 | -0.20 | -1.69% | 11.56 | 11.87 | 43444 | 5087.15 | 2.50% |
| 2025-10-16 | 11.75 | 11.80 | 0.06 | 0.51% | 11.73 | 11.93 | 52462 | 6200.07 | 3.01% |
| 2025-10-15 | 11.63 | 11.74 | 0.12 | 1.03% | 11.55 | 11.75 | 35063 | 4093.45 | 2.01% |
| 2025-10-14 | 11.71 | 11.62 | -0.07 | -0.60% | 11.58 | 11.79 | 35893 | 4188.23 | 2.06% |
| 2025-10-13 | 11.33 | 11.69 | -0.01 | -0.09% | 11.14 | 11.76 | 55161 | 6384.27 | 3.17% |
| 2025-10-10 | 11.71 | 11.70 | -0.01 | -0.09% | 11.62 | 11.85 | 45267 | 5311.56 | 2.60% |
| 2025-10-09 | 11.73 | 11.71 | -0.04 | -0.34% | 11.54 | 11.80 | 50590 | 5912.05 | 2.91% |
| 2025-09-30 | 11.87 | 11.75 | -0.12 | -1.01% | 11.70 | 11.90 | 44125 | 5214.42 | 2.53% |
| 2025-09-29 | 11.71 | 11.87 | 0.14 | 1.19% | 11.59 | 11.88 | 47225 | 5563.72 | 2.71% |
| 2025-09-26 | 11.60 | 11.73 | 0.12 | 1.03% | 11.46 | 11.86 | 53513 | 6300.32 | 3.07% |
华锋股份(002806)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。
