| 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 | 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 |
| 2025-10-10 | 7.48 | 7.41 | -0.08 | -1.07% | 7.37 | 7.48 | 300089 | 22251.80 | 1.75% | 0.00 |
| 2025-10-09 | 7.36 | 7.49 | 0.16 | 2.18% | 7.35 | 7.53 | 415287 | 30903.45 | 2.43% | 0.00 |
| 2025-09-30 | 7.33 | 7.33 | 0.02 | 0.27% | 7.31 | 7.41 | 299929 | 22054.17 | 1.75% | 48.00 |
| 2025-09-29 | 7.28 | 7.31 | -0.03 | -0.41% | 7.13 | 7.42 | 463735 | 33646.91 | 2.71% | 30.00 |
| 2025-09-26 | 7.44 | 7.34 | 0.04 | 0.55% | 7.34 | 7.59 | 618405 | 46213.24 | 3.61% | 0.00 |
| 2025-09-25 | 7.45 | 7.30 | -0.15 | -2.01% | 7.30 | 7.47 | 367745 | 27129.57 | 2.15% | 5.00 |
| 2025-09-24 | 7.35 | 7.45 | 0.07 | 0.95% | 7.27 | 7.47 | 423170 | 31194.49 | 2.47% | 0.00 |
| 2025-09-23 | 7.56 | 7.38 | -0.20 | -2.64% | 7.23 | 7.56 | 491137 | 36083.51 | 2.87% | 31.00 |
| 2025-09-22 | 7.55 | 7.58 | 0.01 | 0.13% | 7.46 | 7.62 | 382364 | 28780.46 | 2.23% | 0.00 |
| 2025-09-19 | 7.78 | 7.57 | -0.23 | -2.95% | 7.57 | 7.80 | 516099 | 39542.56 | 3.47% | 46.00 |
| 2025-09-18 | 8.00 | 7.80 | -0.30 | -3.70% | 7.75 | 8.02 | 935604 | 73591.93 | 6.30% | 0.00 |
| 2025-09-17 | 8.06 | 8.10 | -0.05 | -0.61% | 8.00 | 8.24 | 666946 | 54325.23 | 4.49% | 28.00 |
| 2025-09-16 | 8.01 | 8.15 | 0.09 | 1.12% | 7.98 | 8.16 | 417857 | 33730.61 | 2.81% | 71.00 |
| 2025-09-15 | 8.24 | 8.06 | -0.01 | -0.12% | 8.06 | 8.32 | 511906 | 41688.89 | 3.45% | 42.00 |
| 2025-09-12 | 8.05 | 8.07 | 0.04 | 0.50% | 8.01 | 8.15 | 616263 | 49818.64 | 4.15% | 137.00 |
| 2025-09-11 | 7.83 | 8.03 | 0.19 | 2.42% | 7.72 | 8.04 | 559360 | 44289.30 | 3.77% | 69.00 |
| 2025-09-10 | 7.93 | 7.84 | -0.06 | -0.76% | 7.83 | 7.96 | 302608 | 23833.91 | 2.04% | 22.00 |
| 2025-09-09 | 7.97 | 7.90 | -0.13 | -1.62% | 7.87 | 8.07 | 407205 | 32410.12 | 2.74% | 24.00 |
| 2025-09-08 | 8.00 | 8.03 | -0.06 | -0.74% | 7.93 | 8.09 | 500676 | 40141.46 | 3.37% | 4.00 |
| 2025-09-05 | 7.82 | 8.09 | 0.28 | 3.59% | 7.72 | 8.24 | 710866 | 56702.05 | 4.79% | 48.00 |
| 2025-09-04 | 7.80 | 7.81 | 0.02 | 0.26% | 7.62 | 7.92 | 563864 | 44066.42 | 3.80% | 0.00 |
| 2025-09-03 | 8.26 | 7.79 | -0.39 | -4.77% | 7.76 | 8.26 | 750756 | 59946.76 | 5.05% | 0.00 |
| 2025-09-02 | 8.70 | 8.18 | -0.56 | -6.41% | 8.17 | 8.73 | 1156532 | 96448.67 | 7.79% | 0.00 |
| 2025-09-01 | 8.72 | 8.74 | -0.07 | -0.79% | 8.70 | 8.90 | 956776 | 84069.45 | 6.44% | 0.00 |
| 2025-08-29 | 8.69 | 8.81 | 0.12 | 1.38% | 8.60 | 8.88 | 1110076 | 97002.25 | 7.47% | 220.00 |
| 2025-08-28 | 8.71 | 8.69 | -0.03 | -0.34% | 8.31 | 8.77 | 1246569 | 106604.13 | 8.39% | 154.00 |
| 2025-08-27 | 8.86 | 8.72 | -0.21 | -2.35% | 8.72 | 9.12 | 1562776 | 138619.50 | 10.52% | 3.00 |
| 2025-08-26 | 9.01 | 8.93 | -0.17 | -1.87% | 8.78 | 9.18 | 1417098 | 127409.33 | 9.54% | 56.00 |
| 2025-08-25 | 8.98 | 9.10 | 0.23 | 2.59% | 8.91 | 9.14 | 1676852 | 152193.55 | 11.29% | 92.00 |
| 2025-08-22 | 8.75 | 8.87 | -0.03 | -0.34% | 8.72 | 8.91 | 1063038 | 93847.06 | 7.16% | 31.00 |
| 2025-08-21 | 9.11 | 8.90 | 0.08 | 0.91% | 8.88 | 9.24 | 1802811 | 164011.64 | 12.14% | 364.00 |
| 2025-08-20 | 8.84 | 8.82 | -0.10 | -1.12% | 8.65 | 8.87 | 913699 | 80096.80 | 6.15% | 34.00 |
| 2025-08-19 | 8.80 | 8.92 | 0.07 | 0.79% | 8.78 | 9.06 | 1302106 | 115744.58 | 8.76% | 53.00 |
| 2025-08-18 | 8.86 | 8.85 | 0.00 | 0.00% | 8.72 | 8.95 | 1272176 | 112505.47 | 8.56% | 24.00 |
| 2025-08-15 | 8.70 | 8.85 | 0.06 | 0.68% | 8.53 | 8.97 | 1328092 | 116252.17 | 8.94% | 99.00 |
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。
