| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.36 | 13.26 | 0.30 | 2.31% | 12.80 | 13.42 | 91650 | 11993.64 | 5.26% |
| 2026-03-23 | 13.88 | 12.96 | -1.22 | -8.60% | 12.82 | 13.93 | 122482 | 16341.38 | 7.03% |
| 2026-03-20 | 14.72 | 14.18 | -0.47 | -3.21% | 14.11 | 14.95 | 60609 | 8731.98 | 3.48% |
| 2026-03-19 | 15.17 | 14.65 | -0.69 | -4.50% | 14.51 | 15.22 | 85688 | 12632.42 | 4.92% |
| 2026-03-18 | 15.27 | 15.34 | 0.16 | 1.05% | 15.11 | 15.43 | 40526 | 6172.85 | 2.33% |
| 2026-03-17 | 15.64 | 15.18 | -0.35 | -2.25% | 15.15 | 15.83 | 59019 | 9101.96 | 3.39% |
| 2026-03-16 | 15.40 | 15.53 | 0.18 | 1.17% | 15.21 | 15.55 | 59811 | 9200.70 | 3.44% |
| 2026-03-13 | 15.41 | 15.35 | -0.17 | -1.10% | 15.30 | 15.80 | 58565 | 9072.21 | 3.36% |
| 2026-03-12 | 15.72 | 15.52 | -0.24 | -1.52% | 15.39 | 15.82 | 74187 | 11577.08 | 4.26% |
| 2026-03-11 | 15.62 | 15.76 | 0.14 | 0.90% | 15.45 | 15.78 | 70274 | 10967.71 | 4.04% |
| 2026-03-10 | 15.46 | 15.62 | 0.18 | 1.17% | 15.23 | 15.77 | 78030 | 12150.11 | 4.48% |
| 2026-03-09 | 15.74 | 15.44 | -0.52 | -3.26% | 15.09 | 15.77 | 118071 | 18083.63 | 6.78% |
| 2026-03-06 | 15.81 | 15.96 | 0.15 | 0.95% | 15.63 | 16.04 | 70696 | 11259.11 | 4.06% |
| 2026-03-05 | 16.11 | 15.81 | 0.01 | 0.06% | 15.71 | 16.18 | 65599 | 10414.57 | 3.77% |
| 2026-03-04 | 15.61 | 15.80 | 0.18 | 1.15% | 15.57 | 16.13 | 77487 | 12276.85 | 4.45% |
| 2026-03-03 | 16.36 | 15.62 | -0.57 | -3.52% | 15.56 | 16.36 | 109843 | 17462.04 | 6.31% |
| 2026-03-02 | 16.05 | 16.19 | -0.12 | -0.74% | 15.85 | 16.50 | 144660 | 23455.88 | 8.31% |
| 2026-02-27 | 16.69 | 16.31 | -0.53 | -3.15% | 16.21 | 16.74 | 146317 | 23961.96 | 8.40% |
| 2026-02-26 | 16.60 | 16.84 | 0.34 | 2.06% | 16.51 | 17.05 | 131731 | 22189.40 | 7.57% |
| 2026-02-25 | 16.26 | 16.50 | 0.20 | 1.23% | 16.20 | 16.93 | 142337 | 23614.16 | 8.18% |
| 2026-02-24 | 17.10 | 16.30 | -0.80 | -4.68% | 16.25 | 17.11 | 226279 | 37430.15 | 13.00% |
| 2026-02-13 | 17.02 | 17.10 | 0.08 | 0.47% | 16.83 | 17.37 | 212832 | 36396.19 | 12.22% |
| 2026-02-12 | 16.50 | 17.02 | 0.84 | 5.19% | 16.26 | 17.30 | 315475 | 53393.14 | 18.12% |
| 2026-02-11 | 16.08 | 16.18 | 0.08 | 0.50% | 15.81 | 16.58 | 361526 | 58463.08 | 20.76% |
| 2026-02-10 | 15.10 | 16.10 | 1.46 | 9.97% | 14.99 | 16.10 | 416434 | 66342.45 | 23.92% |
| 2026-02-09 | 14.59 | 14.64 | 0.31 | 2.16% | 14.33 | 15.04 | 173743 | 25620.11 | 9.98% |
| 2026-02-06 | 13.65 | 14.33 | 0.55 | 3.99% | 13.52 | 14.70 | 240373 | 34278.50 | 13.81% |
| 2026-02-05 | 13.90 | 13.78 | -0.04 | -0.29% | 13.65 | 14.05 | 154272 | 21408.42 | 8.86% |
| 2026-02-04 | 13.81 | 13.82 | 0.01 | 0.07% | 13.68 | 13.99 | 96046 | 13295.40 | 5.52% |
| 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% |
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。
