| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.25 | 11.44 | 0.14 | 1.24% | 11.25 | 11.63 | 38351 | 4402.74 | 2.43% |
| 2025-03-31 | 11.34 | 11.30 | 0.01 | 0.09% | 10.89 | 11.35 | 45529 | 5062.99 | 2.88% |
| 2025-03-28 | 11.60 | 11.29 | -0.21 | -1.83% | 11.22 | 11.60 | 38081 | 4320.26 | 2.41% |
| 2025-03-27 | 11.88 | 11.50 | -0.40 | -3.36% | 11.42 | 11.88 | 52920 | 6126.35 | 3.35% |
| 2025-03-26 | 11.67 | 11.90 | 0.16 | 1.36% | 11.62 | 12.13 | 52979 | 6348.46 | 3.36% |
| 2025-03-25 | 11.81 | 11.74 | -0.14 | -1.18% | 11.55 | 11.93 | 56073 | 6578.66 | 3.55% |
| 2025-03-24 | 12.60 | 11.88 | -0.82 | -6.46% | 11.60 | 12.66 | 100384 | 12080.25 | 6.36% |
| 2025-03-21 | 12.83 | 12.70 | -0.25 | -1.93% | 12.60 | 12.98 | 69728 | 8889.68 | 4.42% |
| 2025-03-20 | 12.70 | 12.95 | 0.15 | 1.17% | 12.70 | 13.11 | 92285 | 11965.45 | 5.85% |
| 2025-03-19 | 12.63 | 12.80 | 0.16 | 1.27% | 12.48 | 12.92 | 78956 | 10026.93 | 5.00% |
| 2025-03-18 | 12.52 | 12.64 | 0.26 | 2.10% | 12.40 | 13.04 | 90550 | 11461.57 | 5.74% |
| 2025-03-17 | 12.14 | 12.38 | 0.27 | 2.23% | 12.06 | 12.43 | 77975 | 9593.75 | 4.94% |
| 2025-03-14 | 11.92 | 12.11 | 0.19 | 1.59% | 11.82 | 12.13 | 45600 | 5478.21 | 2.89% |
| 2025-03-13 | 12.15 | 11.92 | -0.33 | -2.69% | 11.71 | 12.26 | 64467 | 7689.91 | 4.08% |
| 2025-03-12 | 12.21 | 12.25 | 0.05 | 0.41% | 12.14 | 12.30 | 56155 | 6869.10 | 3.56% |
| 2025-03-11 | 12.13 | 12.20 | -0.03 | -0.25% | 12.05 | 12.34 | 47175 | 5752.35 | 2.99% |
| 2025-03-10 | 11.98 | 12.23 | 0.20 | 1.66% | 11.98 | 12.33 | 65454 | 7978.78 | 4.15% |
| 2025-03-07 | 12.18 | 12.03 | -0.18 | -1.47% | 11.98 | 12.24 | 56706 | 6854.42 | 3.59% |
| 2025-03-06 | 12.29 | 12.21 | -0.03 | -0.25% | 12.11 | 12.29 | 63651 | 7767.01 | 4.03% |
| 2025-03-05 | 12.21 | 12.24 | -0.01 | -0.08% | 12.02 | 12.31 | 52430 | 6382.29 | 3.32% |
| 2025-03-04 | 11.99 | 12.25 | 0.12 | 0.99% | 11.99 | 12.30 | 46395 | 5666.32 | 2.94% |
| 2025-03-03 | 11.98 | 12.13 | 0.22 | 1.85% | 11.89 | 12.42 | 70098 | 8567.33 | 4.44% |
| 2025-02-28 | 12.30 | 11.91 | -0.48 | -3.87% | 11.88 | 12.45 | 73482 | 8894.72 | 4.65% |
| 2025-02-27 | 12.66 | 12.39 | -0.28 | -2.21% | 12.13 | 12.71 | 69910 | 8649.40 | 4.43% |
| 2025-02-26 | 12.43 | 12.67 | 0.30 | 2.43% | 12.42 | 12.77 | 89647 | 11339.30 | 5.68% |
| 2025-02-25 | 12.20 | 12.37 | 0.05 | 0.41% | 12.07 | 12.55 | 61914 | 7673.43 | 3.92% |
| 2025-02-24 | 12.32 | 12.32 | 0.02 | 0.16% | 12.10 | 12.50 | 70364 | 8652.88 | 4.46% |
| 2025-02-21 | 12.36 | 12.30 | -0.06 | -0.49% | 12.16 | 12.37 | 72661 | 8924.49 | 4.60% |
| 2025-02-20 | 12.57 | 12.36 | -0.16 | -1.28% | 12.31 | 12.63 | 100225 | 12461.55 | 6.35% |
| 2025-02-19 | 13.11 | 12.52 | 0.03 | 0.24% | 12.38 | 13.40 | 156803 | 19898.07 | 9.93% |
| 2025-02-18 | 12.48 | 12.49 | -0.02 | -0.16% | 12.35 | 12.64 | 66870 | 8347.75 | 4.24% |
| 2025-02-17 | 12.30 | 12.51 | 0.26 | 2.12% | 12.22 | 12.56 | 54575 | 6782.09 | 3.46% |
| 2025-02-14 | 12.29 | 12.25 | -0.05 | -0.41% | 12.17 | 12.45 | 39601 | 4873.50 | 2.51% |
| 2025-02-13 | 12.58 | 12.30 | -0.28 | -2.23% | 12.28 | 12.59 | 54260 | 6714.72 | 3.44% |
| 2025-02-12 | 12.42 | 12.58 | 0.08 | 0.64% | 12.33 | 12.76 | 57743 | 7217.27 | 3.66% |
| 2025-02-11 | 12.60 | 12.50 | -0.10 | -0.79% | 12.36 | 12.66 | 41764 | 5210.15 | 2.65% |
| 2025-02-10 | 12.46 | 12.60 | 0.16 | 1.29% | 12.30 | 12.60 | 56334 | 7011.28 | 3.57% |
| 2025-02-07 | 12.58 | 12.44 | -0.07 | -0.56% | 12.25 | 12.76 | 79248 | 9903.30 | 5.02% |
| 2025-02-06 | 12.04 | 12.51 | 0.47 | 3.90% | 11.91 | 12.55 | 65589 | 8052.53 | 4.15% |
| 2025-02-05 | 11.84 | 12.04 | 0.31 | 2.64% | 11.84 | 12.25 | 54988 | 6619.29 | 3.48% |
| 2025-01-27 | 12.11 | 11.73 | -0.45 | -3.69% | 11.68 | 12.28 | 63460 | 7585.13 | 4.02% |
| 2025-01-24 | 11.86 | 12.18 | 0.37 | 3.13% | 11.70 | 12.25 | 72319 | 8646.58 | 4.58% |
| 2025-01-23 | 12.41 | 11.81 | 0.08 | 0.68% | 11.81 | 12.54 | 84927 | 10277.02 | 5.38% |
| 2025-01-22 | 12.01 | 11.73 | -0.28 | -2.33% | 11.67 | 12.05 | 43417 | 5136.70 | 2.75% |
| 2025-01-21 | 12.25 | 12.01 | -0.21 | -1.72% | 11.82 | 12.33 | 56604 | 6801.04 | 3.59% |
| 2025-01-20 | 12.21 | 12.22 | 0.12 | 0.99% | 11.92 | 12.31 | 46107 | 5617.23 | 2.92% |
| 2025-01-17 | 12.45 | 12.10 | -0.35 | -2.81% | 12.00 | 12.47 | 55491 | 6758.31 | 3.52% |
| 2025-01-16 | 12.50 | 12.45 | 0.00 | 0.00% | 12.34 | 12.72 | 76678 | 9598.88 | 4.86% |
| 2025-01-15 | 12.41 | 12.45 | -0.01 | -0.08% | 12.30 | 12.82 | 138234 | 17391.76 | 8.76% |
| 2025-01-14 | 11.23 | 12.46 | 1.13 | 9.97% | 11.23 | 12.46 | 119425 | 14627.59 | 7.57% |
| 2025-01-13 | 11.00 | 11.33 | 0.33 | 3.00% | 10.66 | 11.35 | 39265 | 4345.15 | 2.49% |
| 2025-01-10 | 11.42 | 11.00 | -0.44 | -3.85% | 10.98 | 11.61 | 43294 | 4911.05 | 2.74% |
| 2025-01-09 | 11.17 | 11.44 | 0.24 | 2.14% | 11.01 | 11.55 | 47854 | 5432.56 | 3.03% |
| 2025-01-08 | 11.33 | 11.20 | 0.02 | 0.18% | 10.80 | 11.40 | 46369 | 5135.73 | 2.94% |
| 2025-01-07 | 10.65 | 11.18 | 0.60 | 5.67% | 10.47 | 11.26 | 44889 | 4895.65 | 2.84% |
| 2025-01-06 | 10.66 | 10.58 | -0.18 | -1.67% | 10.26 | 10.83 | 35192 | 3719.99 | 2.23% |
| 2025-01-03 | 11.22 | 10.76 | -0.39 | -3.50% | 10.67 | 11.35 | 51550 | 5614.45 | 3.27% |
| 2025-01-02 | 11.29 | 11.15 | -0.13 | -1.15% | 11.00 | 11.56 | 51632 | 5832.45 | 3.40% |
| 2024-12-31 | 11.71 | 11.28 | -0.31 | -2.67% | 11.20 | 11.76 | 41683 | 4770.25 | 2.75% |
| 2024-12-30 | 11.90 | 11.59 | -0.32 | -2.69% | 11.42 | 11.98 | 40884 | 4744.22 | 2.69% |
| 2024-12-27 | 11.72 | 11.91 | 0.20 | 1.71% | 11.66 | 12.21 | 53200 | 6364.28 | 3.50% |
| 2024-12-26 | 11.60 | 11.71 | 0.12 | 1.04% | 11.45 | 12.00 | 46100 | 5427.33 | 3.04% |
| 2024-12-25 | 12.08 | 11.59 | -0.42 | -3.50% | 11.33 | 12.13 | 63321 | 7347.41 | 4.17% |
| 2024-12-24 | 12.30 | 12.01 | 0.25 | 2.13% | 11.77 | 12.42 | 80877 | 9780.99 | 5.33% |
| 2024-12-23 | 12.61 | 11.76 | -0.94 | -7.40% | 11.69 | 12.69 | 75563 | 9114.04 | 4.98% |
| 2024-12-20 | 12.63 | 12.70 | 0.09 | 0.71% | 12.61 | 12.86 | 48813 | 6212.18 | 3.22% |
| 2024-12-19 | 12.54 | 12.61 | -0.04 | -0.32% | 12.30 | 12.82 | 64815 | 8115.67 | 4.27% |
| 2024-12-18 | 12.51 | 12.65 | 0.14 | 1.12% | 12.08 | 12.85 | 66971 | 8386.73 | 4.41% |
| 2024-12-17 | 13.30 | 12.51 | -0.79 | -5.94% | 12.30 | 13.34 | 77848 | 9925.99 | 5.13% |
| 2024-12-16 | 13.49 | 13.30 | -0.15 | -1.12% | 13.20 | 13.53 | 67359 | 8977.32 | 4.44% |
| 2024-12-13 | 13.99 | 13.45 | -0.62 | -4.41% | 13.38 | 13.99 | 96380 | 13085.11 | 6.35% |
| 2024-12-12 | 13.88 | 14.07 | 0.08 | 0.57% | 13.86 | 14.45 | 85163 | 12056.63 | 5.61% |
| 2024-12-11 | 13.95 | 13.99 | 0.04 | 0.29% | 13.86 | 14.12 | 73130 | 10212.33 | 4.82% |
| 2024-12-10 | 14.40 | 13.95 | 0.00 | 0.00% | 13.74 | 14.40 | 107448 | 15031.45 | 7.08% |
| 2024-12-09 | 14.58 | 13.95 | -0.65 | -4.45% | 13.81 | 14.58 | 106556 | 15078.07 | 7.02% |
| 2024-12-06 | 14.55 | 14.60 | 0.05 | 0.34% | 14.33 | 14.91 | 123645 | 18039.96 | 8.14% |
| 2024-12-05 | 14.39 | 14.55 | 0.09 | 0.62% | 14.27 | 14.75 | 137583 | 19968.37 | 9.06% |
| 2024-12-04 | 13.70 | 14.46 | 0.58 | 4.18% | 13.70 | 14.86 | 206588 | 29922.38 | 13.61% |
| 2024-12-03 | 13.31 | 13.88 | 0.57 | 4.28% | 13.27 | 14.17 | 149724 | 20673.45 | 9.86% |
| 2024-12-02 | 13.00 | 13.31 | 0.19 | 1.45% | 12.93 | 13.47 | 91447 | 12118.74 | 6.02% |
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。
