| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.95 | 7.01 | 0.92 | 15.11% | 5.76 | 7.30 | 2911490 | 196745.77 | 19.60% | 129.00 |
| 2025-04-08 | 5.99 | 6.09 | 0.27 | 4.64% | 5.86 | 6.25 | 1314802 | 79341.65 | 8.85% | 579.00 |
| 2025-04-07 | 6.34 | 5.82 | -1.01 | -14.79% | 5.53 | 6.88 | 1670142 | 107126.55 | 11.24% | 80.00 |
| 2025-04-03 | 6.51 | 6.83 | 0.19 | 2.86% | 6.50 | 7.15 | 1314122 | 89049.39 | 8.85% | 154.31 |
| 2025-04-02 | 6.63 | 6.64 | -0.05 | -0.75% | 6.61 | 6.81 | 600727 | 40167.02 | 4.04% | 44.00 |
| 2025-04-01 | 6.71 | 6.69 | -0.04 | -0.59% | 6.61 | 6.78 | 745136 | 49767.20 | 5.02% | 198.00 |
| 2025-03-31 | 6.60 | 6.73 | 0.09 | 1.36% | 6.47 | 6.77 | 1055090 | 70379.27 | 7.10% | 44.00 |
| 2025-03-28 | 7.02 | 6.64 | -0.47 | -6.61% | 6.61 | 7.05 | 1589447 | 107832.98 | 10.70% | 62.00 |
| 2025-03-27 | 7.23 | 7.11 | -0.52 | -6.82% | 7.07 | 7.40 | 2826317 | 203694.98 | 19.02% | 83.00 |
| 2025-03-26 | 6.60 | 7.63 | 1.03 | 15.61% | 6.56 | 7.92 | 3755560 | 283213.19 | 25.28% | 265.00 |
| 2025-03-25 | 6.63 | 6.60 | -0.10 | -1.49% | 6.56 | 6.67 | 322576 | 21326.59 | 2.17% | 1.00 |
| 2025-03-24 | 6.56 | 6.70 | 0.16 | 2.45% | 6.28 | 6.71 | 648432 | 42322.26 | 4.36% | 22.00 |
| 2025-03-21 | 6.73 | 6.54 | -0.24 | -3.54% | 6.52 | 6.83 | 585784 | 38998.00 | 3.94% | 0.00 |
| 2025-03-20 | 6.93 | 6.78 | -0.16 | -2.31% | 6.78 | 6.96 | 551462 | 37766.27 | 3.71% | 28.00 |
| 2025-03-19 | 7.01 | 6.94 | -0.12 | -1.70% | 6.90 | 7.09 | 578062 | 40478.78 | 3.89% | 15.00 |
| 2025-03-18 | 7.11 | 7.06 | -0.12 | -1.67% | 6.99 | 7.18 | 857053 | 60654.17 | 5.77% | 4.00 |
| 2025-03-17 | 6.90 | 7.18 | 0.27 | 3.91% | 6.77 | 7.28 | 1330268 | 93124.32 | 8.95% | 59.00 |
| 2025-03-14 | 6.78 | 6.91 | 0.12 | 1.77% | 6.70 | 6.96 | 809814 | 55553.04 | 5.45% | 60.00 |
| 2025-03-13 | 6.95 | 6.79 | -0.22 | -3.14% | 6.72 | 6.98 | 950838 | 64765.31 | 6.40% | 38.00 |
| 2025-03-12 | 7.21 | 7.01 | -0.29 | -3.97% | 7.01 | 7.27 | 1363681 | 97000.66 | 9.18% | 90.00 |
| 2025-03-11 | 7.01 | 7.30 | 0.10 | 1.39% | 6.90 | 7.48 | 1935127 | 137944.31 | 13.03% | 101.00 |
| 2025-03-10 | 6.68 | 7.20 | 0.51 | 7.62% | 6.57 | 7.24 | 2142588 | 148655.97 | 14.42% | 57.00 |
| 2025-03-07 | 6.33 | 6.69 | 0.32 | 5.02% | 6.19 | 6.88 | 1640166 | 108134.40 | 11.04% | 66.00 |
| 2025-03-06 | 6.23 | 6.37 | 0.18 | 2.91% | 6.19 | 6.43 | 538328 | 34044.26 | 3.62% | 6.00 |
| 2025-03-05 | 6.35 | 6.19 | -0.10 | -1.59% | 6.12 | 6.35 | 375065 | 23182.17 | 2.52% | 1.00 |
| 2025-03-04 | 6.16 | 6.29 | 0.11 | 1.78% | 6.11 | 6.31 | 355504 | 22209.30 | 2.39% | 0.00 |
| 2025-03-03 | 6.20 | 6.18 | 0.02 | 0.32% | 6.10 | 6.33 | 430847 | 26886.71 | 2.90% | 0.00 |
| 2025-02-28 | 6.46 | 6.16 | -0.34 | -5.23% | 6.14 | 6.48 | 580826 | 36599.75 | 3.91% | 8.00 |
| 2025-02-27 | 6.62 | 6.50 | -0.14 | -2.11% | 6.38 | 6.69 | 618134 | 40324.56 | 4.16% | 0.00 |
| 2025-02-26 | 6.67 | 6.64 | 0.03 | 0.45% | 6.52 | 6.69 | 524623 | 34616.89 | 3.53% | 0.00 |
| 2025-02-25 | 6.56 | 6.61 | -0.02 | -0.30% | 6.45 | 6.76 | 565751 | 37608.60 | 3.81% | 0.00 |
| 2025-02-24 | 6.65 | 6.63 | -0.05 | -0.75% | 6.50 | 6.68 | 505473 | 33315.86 | 3.40% | 14.00 |
| 2025-02-21 | 6.56 | 6.68 | 0.09 | 1.37% | 6.40 | 6.70 | 778802 | 51240.68 | 5.24% | 0.00 |
| 2025-02-20 | 6.50 | 6.59 | 0.08 | 1.23% | 6.46 | 6.66 | 539239 | 35416.50 | 3.63% | 0.00 |
| 2025-02-19 | 6.39 | 6.51 | 0.10 | 1.56% | 6.35 | 6.56 | 415849 | 26939.54 | 2.80% | 0.00 |
| 2025-02-18 | 6.70 | 6.41 | -0.32 | -4.75% | 6.39 | 6.78 | 517646 | 34025.54 | 3.48% | 0.00 |
| 2025-02-17 | 6.72 | 6.73 | 0.05 | 0.75% | 6.62 | 6.85 | 725693 | 48893.28 | 4.88% | 15.00 |
| 2025-02-14 | 6.63 | 6.68 | -0.02 | -0.30% | 6.50 | 6.74 | 624466 | 41456.96 | 4.20% | 4.00 |
| 2025-02-13 | 6.63 | 6.70 | 0.07 | 1.06% | 6.62 | 6.95 | 957460 | 64908.73 | 6.44% | 70.00 |
| 2025-02-12 | 6.52 | 6.63 | 0.06 | 0.91% | 6.52 | 6.64 | 407600 | 26868.05 | 2.74% | 0.00 |
| 2025-02-11 | 6.68 | 6.57 | -0.16 | -2.38% | 6.53 | 6.70 | 483156 | 31779.03 | 3.25% | 0.00 |
| 2025-02-10 | 6.60 | 6.73 | 0.14 | 2.12% | 6.55 | 6.74 | 672964 | 44906.18 | 4.53% | 3.00 |
| 2025-02-07 | 6.42 | 6.59 | 0.17 | 2.65% | 6.35 | 6.75 | 894463 | 58746.36 | 6.02% | 4.00 |
| 2025-02-06 | 6.18 | 6.42 | 0.26 | 4.22% | 6.07 | 6.43 | 607292 | 38243.21 | 4.09% | 35.00 |
| 2025-02-05 | 6.14 | 6.16 | 0.16 | 2.67% | 6.08 | 6.24 | 425529 | 26229.34 | 2.86% | 0.00 |
| 2025-01-27 | 6.30 | 6.00 | -0.39 | -6.10% | 6.00 | 6.35 | 613497 | 37652.54 | 4.13% | 37.00 |
| 2025-01-24 | 6.14 | 6.39 | 0.23 | 3.73% | 6.11 | 6.43 | 609346 | 38304.18 | 4.10% | 220.00 |
| 2025-01-23 | 6.31 | 6.16 | -0.05 | -0.81% | 6.14 | 6.48 | 560359 | 35486.12 | 3.77% | 6.00 |
| 2025-01-22 | 6.25 | 6.21 | -0.08 | -1.27% | 6.18 | 6.30 | 283485 | 17628.18 | 1.91% | 0.00 |
| 2025-01-21 | 6.37 | 6.29 | -0.02 | -0.32% | 6.22 | 6.40 | 332044 | 20829.28 | 2.24% | 0.00 |
| 2025-01-20 | 6.40 | 6.31 | 0.05 | 0.80% | 6.24 | 6.48 | 430663 | 27288.65 | 2.90% | 13.00 |
| 2025-01-17 | 6.22 | 6.26 | 0.00 | 0.00% | 6.18 | 6.41 | 402057 | 25222.07 | 2.71% | 0.00 |
| 2025-01-16 | 6.29 | 6.26 | 0.04 | 0.64% | 6.19 | 6.43 | 444848 | 28040.25 | 2.99% | 16.00 |
| 2025-01-15 | 6.30 | 6.22 | -0.07 | -1.11% | 6.17 | 6.33 | 405627 | 25263.90 | 2.73% | 0.00 |
| 2025-01-14 | 5.96 | 6.29 | 0.39 | 6.61% | 5.91 | 6.29 | 661134 | 40650.18 | 4.45% | 4.00 |
| 2025-01-13 | 5.76 | 5.90 | 0.08 | 1.37% | 5.66 | 5.93 | 365611 | 21284.27 | 2.46% | 0.00 |
| 2025-01-10 | 6.01 | 5.82 | -0.22 | -3.64% | 5.80 | 6.10 | 365744 | 21745.51 | 2.46% | 0.00 |
| 2025-01-09 | 5.94 | 6.04 | 0.05 | 0.83% | 5.94 | 6.09 | 396024 | 23932.97 | 2.67% | 1.00 |
| 2025-01-08 | 6.00 | 5.99 | -0.01 | -0.17% | 5.78 | 6.05 | 509989 | 30239.76 | 3.43% | 0.00 |
| 2025-01-07 | 5.87 | 6.00 | 0.18 | 3.09% | 5.83 | 6.00 | 467390 | 27658.12 | 3.15% | 237.00 |
| 2025-01-06 | 5.73 | 5.82 | 0.03 | 0.52% | 5.59 | 5.97 | 571711 | 33296.69 | 3.85% | 20.00 |
| 2025-01-03 | 6.19 | 5.79 | -0.38 | -6.16% | 5.76 | 6.23 | 644829 | 38256.16 | 4.34% | 0.00 |
| 2025-01-02 | 6.30 | 6.17 | -0.13 | -2.06% | 6.09 | 6.41 | 499590 | 31266.35 | 3.36% | 0.00 |
| 2024-12-31 | 6.67 | 6.30 | -0.36 | -5.41% | 6.29 | 6.73 | 557451 | 36061.62 | 3.75% | 40.00 |
| 2024-12-30 | 6.73 | 6.66 | -0.06 | -0.89% | 6.52 | 6.74 | 355648 | 23600.83 | 2.39% | 0.00 |
| 2024-12-27 | 6.64 | 6.72 | 0.09 | 1.36% | 6.61 | 6.86 | 486766 | 32777.95 | 3.28% | 18.00 |
| 2024-12-26 | 6.69 | 6.63 | -0.07 | -1.04% | 6.61 | 6.78 | 460630 | 30824.64 | 3.10% | 17.00 |
| 2024-12-25 | 6.90 | 6.70 | -0.22 | -3.18% | 6.59 | 6.92 | 587419 | 39328.09 | 3.95% | 0.00 |
| 2024-12-24 | 6.98 | 6.92 | -0.04 | -0.57% | 6.75 | 7.08 | 578890 | 39840.74 | 3.90% | 50.00 |
| 2024-12-23 | 7.32 | 6.96 | -0.42 | -5.69% | 6.95 | 7.36 | 738786 | 52466.52 | 4.97% | 5.00 |
| 2024-12-20 | 7.35 | 7.38 | 0.00 | 0.00% | 7.32 | 7.55 | 554474 | 41129.57 | 3.73% | 25.00 |
| 2024-12-19 | 7.29 | 7.38 | -0.04 | -0.54% | 7.19 | 7.49 | 664638 | 48541.12 | 4.47% | 4.00 |
| 2024-12-18 | 7.53 | 7.42 | -0.07 | -0.93% | 7.28 | 7.63 | 700223 | 52294.64 | 4.71% | 133.00 |
| 2024-12-17 | 7.98 | 7.49 | -0.45 | -5.67% | 7.47 | 8.04 | 745886 | 57657.43 | 5.02% | 17.00 |
| 2024-12-16 | 8.05 | 7.94 | -0.11 | -1.37% | 7.87 | 8.19 | 884692 | 70881.45 | 5.96% | 29.00 |
| 2024-12-13 | 8.37 | 8.05 | -0.39 | -4.62% | 8.04 | 8.37 | 1381383 | 112516.45 | 9.30% | 68.00 |
| 2024-12-12 | 7.88 | 8.44 | 0.52 | 6.57% | 7.73 | 8.52 | 2192818 | 178446.55 | 14.76% | 83.00 |
| 2024-12-11 | 7.63 | 7.92 | 0.32 | 4.21% | 7.61 | 8.16 | 1684110 | 133373.70 | 11.34% | 66.00 |
| 2024-12-10 | 7.75 | 7.60 | 0.15 | 2.01% | 7.59 | 7.85 | 1000419 | 77204.45 | 6.73% | 0.00 |
| 2024-12-09 | 7.62 | 7.45 | -0.17 | -2.23% | 7.37 | 7.68 | 615628 | 46032.50 | 4.14% | 15.00 |
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。
