| 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 | 6.48 | 6.53 | 0.15 | 2.35% | 6.46 | 6.58 | 258709 | 16878.68 | 1.51% | 10.00 |
| 2026-02-02 | 6.54 | 6.38 | -0.20 | -3.04% | 6.38 | 6.65 | 291533 | 19002.62 | 1.70% | 0.00 |
| 2026-01-30 | 6.65 | 6.58 | -0.11 | -1.64% | 6.53 | 6.70 | 279248 | 18441.65 | 1.63% | 0.00 |
| 2026-01-29 | 6.62 | 6.69 | 0.05 | 0.75% | 6.50 | 6.85 | 449333 | 30248.78 | 2.62% | 22.00 |
| 2026-01-28 | 6.70 | 6.64 | -0.09 | -1.34% | 6.63 | 6.78 | 292695 | 19570.49 | 1.71% | 0.00 |
| 2026-01-27 | 6.83 | 6.73 | -0.12 | -1.75% | 6.61 | 6.85 | 346397 | 23198.90 | 2.02% | 21.00 |
| 2026-01-26 | 7.03 | 6.85 | -0.17 | -2.42% | 6.78 | 7.05 | 467880 | 32199.20 | 2.73% | 37.00 |
| 2026-01-23 | 6.97 | 7.02 | 0.08 | 1.15% | 6.93 | 7.08 | 483255 | 33924.86 | 2.82% | 116.00 |
| 2026-01-22 | 7.03 | 6.94 | 0.00 | 0.00% | 6.91 | 7.04 | 296116 | 20632.10 | 1.73% | 0.00 |
| 2026-01-21 | 6.92 | 6.94 | -0.01 | -0.14% | 6.86 | 7.07 | 317449 | 22074.25 | 1.85% | 0.00 |
| 2026-01-20 | 7.04 | 6.95 | -0.15 | -2.11% | 6.90 | 7.09 | 477174 | 33245.07 | 2.79% | 0.00 |
| 2026-01-19 | 6.81 | 7.10 | 0.25 | 3.65% | 6.76 | 7.20 | 685246 | 48031.12 | 4.00% | 175.00 |
| 2026-01-16 | 6.98 | 6.85 | -0.13 | -1.86% | 6.81 | 7.04 | 421274 | 28971.53 | 2.46% | 0.00 |
| 2026-01-15 | 7.10 | 6.98 | -0.21 | -2.92% | 6.94 | 7.14 | 654615 | 45978.61 | 3.82% | 0.00 |
| 2026-01-14 | 6.96 | 7.19 | 0.22 | 3.16% | 6.96 | 7.35 | 1151558 | 82987.69 | 6.72% | 0.00 |
| 2026-01-13 | 7.20 | 6.97 | -0.27 | -3.73% | 6.95 | 7.21 | 708387 | 50074.11 | 4.14% | 0.00 |
| 2026-01-12 | 6.85 | 7.24 | 0.37 | 5.39% | 6.85 | 7.25 | 1035274 | 73371.62 | 6.05% | 7.00 |
| 2026-01-09 | 6.75 | 6.87 | 0.14 | 2.08% | 6.75 | 6.93 | 636207 | 43558.31 | 3.72% | 15.00 |
| 2026-01-08 | 6.67 | 6.73 | 0.03 | 0.45% | 6.64 | 6.78 | 412512 | 27743.11 | 2.41% | 0.00 |
| 2026-01-07 | 6.80 | 6.70 | -0.16 | -2.33% | 6.68 | 6.86 | 549736 | 37039.32 | 3.21% | 0.00 |
| 2026-01-06 | 6.72 | 6.86 | 0.11 | 1.63% | 6.70 | 6.89 | 608755 | 41467.09 | 3.55% | 141.00 |
| 2026-01-05 | 6.93 | 6.75 | -0.18 | -2.60% | 6.67 | 6.94 | 702438 | 47291.08 | 4.10% | 15.00 |
| 2025-12-31 | 6.84 | 6.93 | 0.06 | 0.87% | 6.80 | 7.04 | 751211 | 52133.92 | 4.39% | 0.00 |
| 2025-12-30 | 6.93 | 6.87 | -0.08 | -1.15% | 6.81 | 7.08 | 957802 | 66708.06 | 5.59% | 0.00 |
| 2025-12-29 | 6.62 | 6.95 | 0.36 | 5.46% | 6.56 | 7.01 | 1305350 | 89351.34 | 7.62% | 0.00 |
| 2025-12-26 | 6.58 | 6.59 | -0.06 | -0.90% | 6.54 | 6.72 | 522872 | 34574.91 | 3.05% | 0.00 |
| 2025-12-25 | 6.53 | 6.65 | 0.25 | 3.91% | 6.49 | 6.74 | 944521 | 62450.78 | 5.52% | 40.00 |
| 2025-12-24 | 6.31 | 6.40 | 0.08 | 1.27% | 6.30 | 6.41 | 231910 | 14805.68 | 1.35% | 5.00 |
| 2025-12-23 | 6.47 | 6.32 | -0.19 | -2.92% | 6.31 | 6.50 | 282559 | 18017.11 | 1.65% | 0.00 |
| 2025-12-22 | 6.42 | 6.51 | 0.09 | 1.40% | 6.42 | 6.57 | 336520 | 21922.15 | 1.97% | 16.00 |
| 2025-12-19 | 6.27 | 6.42 | 0.14 | 2.23% | 6.27 | 6.44 | 375304 | 23961.00 | 2.19% | 0.00 |
| 2025-12-18 | 6.30 | 6.28 | -0.07 | -1.10% | 6.27 | 6.38 | 254855 | 16145.13 | 1.49% | 0.00 |
| 2025-12-17 | 6.37 | 6.35 | -0.09 | -1.40% | 6.16 | 6.39 | 496017 | 31094.65 | 2.90% | 1.00 |
| 2025-12-16 | 6.33 | 6.44 | 0.11 | 1.74% | 6.21 | 6.54 | 563179 | 36054.67 | 3.29% | 8.00 |
| 2025-12-15 | 6.33 | 6.33 | 0.02 | 0.32% | 6.27 | 6.39 | 186979 | 11863.71 | 1.09% | 0.00 |
| 2025-12-12 | 6.33 | 6.31 | 0.03 | 0.48% | 6.25 | 6.37 | 191430 | 12108.36 | 1.12% | 0.00 |
| 2025-12-11 | 6.45 | 6.28 | -0.17 | -2.64% | 6.27 | 6.47 | 228133 | 14460.07 | 1.33% | 0.00 |
| 2025-12-10 | 6.42 | 6.45 | 0.03 | 0.47% | 6.36 | 6.47 | 165082 | 10602.66 | 0.96% | 0.00 |
| 2025-12-09 | 6.51 | 6.42 | -0.12 | -1.83% | 6.41 | 6.54 | 197400 | 12758.51 | 1.15% | 0.00 |
| 2025-12-08 | 6.45 | 6.54 | 0.08 | 1.24% | 6.43 | 6.63 | 284751 | 18687.36 | 1.66% | 0.00 |
| 2025-12-05 | 6.30 | 6.46 | 0.17 | 2.70% | 6.26 | 6.49 | 287840 | 18393.55 | 1.68% | 10.00 |
| 2025-12-04 | 6.38 | 6.29 | -0.09 | -1.41% | 6.26 | 6.42 | 221965 | 14009.74 | 1.30% | 32.00 |
| 2025-12-03 | 6.59 | 6.38 | -0.22 | -3.33% | 6.36 | 6.60 | 317606 | 20475.28 | 1.85% | 0.00 |
| 2025-12-02 | 6.66 | 6.60 | -0.09 | -1.35% | 6.58 | 6.67 | 163181 | 10784.52 | 0.95% | 0.00 |
| 2025-12-01 | 6.65 | 6.69 | 0.02 | 0.30% | 6.64 | 6.71 | 187399 | 12515.94 | 1.09% | 0.00 |
| 2025-11-28 | 6.60 | 6.67 | 0.07 | 1.06% | 6.53 | 6.68 | 197946 | 13095.15 | 1.16% | 18.00 |
| 2025-11-27 | 6.67 | 6.60 | -0.08 | -1.20% | 6.59 | 6.69 | 201430 | 13382.72 | 1.18% | 4.00 |
| 2025-11-26 | 6.71 | 6.68 | -0.04 | -0.60% | 6.65 | 6.77 | 250442 | 16774.46 | 1.46% | 0.00 |
| 2025-11-25 | 6.73 | 6.72 | 0.00 | 0.00% | 6.71 | 6.79 | 219174 | 14787.00 | 1.28% | 0.00 |
| 2025-11-24 | 6.60 | 6.72 | 0.13 | 1.97% | 6.56 | 6.76 | 241353 | 16089.35 | 1.41% | 0.00 |
| 2025-11-21 | 6.85 | 6.59 | -0.28 | -4.08% | 6.58 | 6.89 | 378851 | 25276.49 | 2.21% | 7.00 |
| 2025-11-20 | 6.91 | 6.87 | -0.01 | -0.15% | 6.86 | 6.98 | 198893 | 13731.37 | 1.16% | 5.00 |
| 2025-11-19 | 7.10 | 6.88 | -0.20 | -2.82% | 6.83 | 7.12 | 327749 | 22756.72 | 1.91% | 14.00 |
| 2025-11-18 | 7.17 | 7.08 | -0.11 | -1.53% | 7.06 | 7.18 | 276133 | 19581.18 | 1.61% | 0.00 |
| 2025-11-17 | 7.17 | 7.19 | 0.00 | 0.00% | 7.14 | 7.23 | 219268 | 15738.44 | 1.28% | 0.00 |
| 2025-11-14 | 7.23 | 7.19 | -0.09 | -1.24% | 7.19 | 7.30 | 221236 | 16051.44 | 1.29% | 20.00 |
| 2025-11-13 | 7.26 | 7.28 | 0.02 | 0.28% | 7.21 | 7.30 | 214409 | 15579.69 | 1.25% | 0.00 |
| 2025-11-12 | 7.42 | 7.26 | -0.16 | -2.16% | 7.24 | 7.42 | 315532 | 23024.24 | 1.84% | 2.00 |
| 2025-11-11 | 7.38 | 7.42 | 0.04 | 0.54% | 7.32 | 7.53 | 480064 | 35543.32 | 2.80% | 26.00 |
| 2025-11-10 | 7.40 | 7.38 | 0.01 | 0.14% | 7.31 | 7.42 | 285289 | 20974.33 | 1.67% | 5.00 |
| 2025-11-07 | 7.25 | 7.37 | 0.09 | 1.24% | 7.25 | 7.44 | 487839 | 35966.70 | 2.85% | 140.00 |
| 2025-11-06 | 7.23 | 7.28 | 0.05 | 0.69% | 7.19 | 7.30 | 326308 | 23693.42 | 1.91% | 129.00 |
| 2025-11-05 | 7.18 | 7.23 | -0.03 | -0.41% | 7.15 | 7.27 | 277346 | 20040.69 | 1.62% | 0.00 |
| 2025-11-04 | 7.24 | 7.26 | -0.02 | -0.27% | 7.16 | 7.34 | 368779 | 26697.35 | 2.15% | 6.00 |
| 2025-11-03 | 7.13 | 7.28 | 0.14 | 1.96% | 7.09 | 7.30 | 357214 | 25718.30 | 2.09% | 234.00 |
| 2025-10-31 | 7.09 | 7.14 | 0.05 | 0.71% | 7.07 | 7.18 | 266300 | 19034.31 | 1.56% | 0.00 |
| 2025-10-30 | 7.20 | 7.09 | -0.20 | -2.74% | 7.09 | 7.22 | 376050 | 26869.88 | 2.20% | 68.00 |
| 2025-10-29 | 7.16 | 7.29 | 0.13 | 1.82% | 7.16 | 7.35 | 438364 | 31763.08 | 2.56% | 0.00 |
| 2025-10-28 | 7.21 | 7.16 | -0.11 | -1.51% | 7.16 | 7.26 | 290005 | 20911.10 | 1.69% | 16.00 |
| 2025-10-27 | 7.17 | 7.27 | 0.11 | 1.54% | 7.16 | 7.38 | 407725 | 29639.14 | 2.38% | 10.00 |
| 2025-10-24 | 7.16 | 7.16 | 0.00 | 0.00% | 7.14 | 7.20 | 221765 | 15886.77 | 1.30% | 0.00 |
| 2025-10-23 | 7.13 | 7.16 | 0.02 | 0.28% | 6.99 | 7.16 | 327264 | 23070.17 | 1.91% | 1.00 |
| 2025-10-22 | 7.17 | 7.14 | -0.07 | -0.97% | 7.13 | 7.21 | 227459 | 16302.08 | 1.33% | 0.00 |
| 2025-10-21 | 7.20 | 7.21 | 0.03 | 0.42% | 7.13 | 7.21 | 256944 | 18451.06 | 1.50% | 0.00 |
| 2025-10-20 | 7.21 | 7.18 | -0.01 | -0.14% | 7.13 | 7.34 | 267011 | 19250.73 | 1.56% | 2.00 |
| 2025-10-17 | 7.31 | 7.19 | -0.09 | -1.24% | 7.15 | 7.41 | 347497 | 25365.14 | 2.03% | 13.00 |
| 2025-10-16 | 7.51 | 7.28 | -0.26 | -3.45% | 7.27 | 7.54 | 407163 | 29977.13 | 2.38% | 0.00 |
| 2025-10-15 | 7.54 | 7.54 | -0.05 | -0.66% | 7.42 | 7.56 | 411710 | 30850.09 | 2.40% | 0.00 |
| 2025-10-14 | 7.41 | 7.59 | 0.18 | 2.43% | 7.41 | 7.88 | 862142 | 65802.54 | 5.03% | 31.00 |
| 2025-10-13 | 7.18 | 7.41 | 0.00 | 0.00% | 7.07 | 7.44 | 375896 | 27428.65 | 2.20% | 0.00 |
华峰超纤(300180)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。
