| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 8.00 | 8.38 | 0.47 | 5.94% | 7.99 | 8.43 | 2586013 | 213394.50 | 17.41% | 63.00 |
| 2025-06-13 | 8.12 | 7.91 | -0.04 | -0.50% | 7.79 | 8.20 | 1914795 | 152909.44 | 12.89% | 45.00 |
| 2025-06-12 | 7.70 | 7.95 | 0.18 | 2.32% | 7.66 | 8.09 | 1637179 | 129646.77 | 11.02% | 86.00 |
| 2025-06-11 | 7.68 | 7.77 | 0.04 | 0.52% | 7.60 | 7.91 | 1296428 | 100795.45 | 8.73% | 31.00 |
| 2025-06-10 | 7.80 | 7.73 | -0.17 | -2.15% | 7.61 | 7.92 | 1148949 | 89119.79 | 7.73% | 71.00 |
| 2025-06-09 | 7.88 | 7.90 | 0.09 | 1.15% | 7.83 | 8.10 | 1271184 | 101025.36 | 8.56% | 96.00 |
| 2025-06-06 | 7.87 | 7.81 | -0.16 | -2.01% | 7.78 | 8.20 | 1657137 | 131637.39 | 11.15% | 127.00 |
| 2025-06-05 | 7.70 | 7.97 | 0.23 | 2.97% | 7.66 | 8.06 | 2100151 | 164935.52 | 14.14% | 310.00 |
| 2025-06-04 | 7.67 | 7.74 | -0.08 | -1.02% | 7.58 | 7.89 | 1572626 | 121260.55 | 10.59% | 72.00 |
| 2025-06-03 | 8.06 | 7.82 | 0.12 | 1.56% | 7.76 | 8.24 | 2392203 | 190979.42 | 16.10% | 36.00 |
| 2025-05-30 | 7.91 | 7.70 | -0.20 | -2.53% | 7.67 | 8.02 | 2381172 | 186377.02 | 16.03% | 167.00 |
| 2025-05-29 | 7.06 | 7.90 | 0.83 | 11.74% | 7.03 | 8.03 | 2771002 | 210865.41 | 18.65% | 363.00 |
| 2025-05-28 | 6.85 | 7.07 | 0.23 | 3.36% | 6.80 | 7.11 | 1018717 | 71140.52 | 6.86% | 46.00 |
| 2025-05-27 | 6.80 | 6.84 | 0.01 | 0.15% | 6.74 | 6.88 | 500660 | 34149.78 | 3.37% | 3.00 |
| 2025-05-26 | 6.76 | 6.83 | 0.14 | 2.09% | 6.66 | 6.83 | 525438 | 35537.28 | 3.54% | 10.00 |
| 2025-05-23 | 7.02 | 6.69 | -0.29 | -4.15% | 6.69 | 7.06 | 879828 | 60156.52 | 5.92% | 82.00 |
| 2025-05-22 | 7.20 | 6.98 | -0.28 | -3.86% | 6.97 | 7.33 | 916796 | 65341.05 | 6.17% | 69.00 |
| 2025-05-21 | 7.28 | 7.26 | -0.06 | -0.82% | 7.25 | 7.52 | 768684 | 56618.02 | 5.17% | 37.00 |
| 2025-05-20 | 7.30 | 7.32 | -0.03 | -0.41% | 7.25 | 7.38 | 593068 | 43340.24 | 3.99% | 42.00 |
| 2025-05-19 | 7.37 | 7.35 | -0.09 | -1.21% | 7.19 | 7.49 | 834902 | 60877.32 | 5.62% | 76.00 |
| 2025-05-16 | 7.39 | 7.44 | -0.05 | -0.67% | 7.38 | 7.60 | 782291 | 58403.90 | 5.27% | 85.00 |
| 2025-05-15 | 7.72 | 7.49 | -0.37 | -4.71% | 7.48 | 7.79 | 1199264 | 91321.75 | 8.07% | 60.00 |
| 2025-05-14 | 7.50 | 7.86 | 0.25 | 3.29% | 7.36 | 7.88 | 1987737 | 152333.77 | 13.38% | 116.00 |
| 2025-05-13 | 7.45 | 7.61 | 0.25 | 3.40% | 7.43 | 7.76 | 1845059 | 140737.33 | 12.42% | 77.00 |
| 2025-05-12 | 7.36 | 7.36 | 0.06 | 0.82% | 7.24 | 7.40 | 856099 | 62685.73 | 5.76% | 108.00 |
| 2025-05-09 | 7.56 | 7.30 | -0.28 | -3.69% | 7.18 | 7.57 | 1441571 | 105524.60 | 9.70% | 60.00 |
| 2025-05-08 | 7.50 | 7.58 | 0.01 | 0.13% | 7.47 | 7.72 | 1086566 | 82589.30 | 7.31% | 256.00 |
| 2025-05-07 | 7.92 | 7.57 | -0.16 | -2.07% | 7.47 | 7.98 | 1563686 | 119795.66 | 10.53% | 28.00 |
| 2025-05-06 | 7.35 | 7.73 | 0.48 | 6.62% | 7.30 | 7.75 | 1765076 | 134122.19 | 11.88% | 46.00 |
| 2025-04-30 | 7.54 | 7.25 | -0.27 | -3.59% | 7.25 | 7.58 | 1694675 | 125264.40 | 11.41% | 137.00 |
| 2025-04-29 | 7.55 | 7.52 | -0.25 | -3.22% | 7.42 | 7.72 | 1478615 | 111856.02 | 9.95% | 321.00 |
| 2025-04-28 | 8.08 | 7.77 | -0.34 | -4.19% | 7.60 | 8.29 | 2159300 | 170241.14 | 14.53% | 199.00 |
| 2025-04-25 | 8.55 | 8.11 | -0.25 | -2.99% | 8.10 | 8.67 | 2755844 | 230139.95 | 18.55% | 596.00 |
| 2025-04-24 | 8.22 | 8.36 | -0.18 | -2.11% | 8.08 | 8.74 | 3387066 | 284781.12 | 22.80% | 311.00 |
| 2025-04-23 | 8.00 | 8.54 | 0.66 | 8.38% | 7.89 | 9.10 | 4193684 | 355411.62 | 28.23% | 696.00 |
| 2025-04-22 | 8.08 | 7.88 | 0.15 | 1.94% | 7.73 | 8.35 | 3472502 | 278764.00 | 23.37% | 150.00 |
| 2025-04-21 | 7.19 | 7.73 | 0.49 | 6.77% | 7.15 | 7.78 | 2563312 | 194490.72 | 17.25% | 162.00 |
| 2025-04-18 | 7.29 | 7.24 | -0.05 | -0.69% | 7.24 | 7.70 | 1809581 | 134452.05 | 12.18% | 89.00 |
| 2025-04-17 | 7.40 | 7.29 | -0.19 | -2.54% | 7.21 | 7.63 | 1718946 | 127434.65 | 11.57% | 181.00 |
| 2025-04-16 | 7.30 | 7.48 | 0.19 | 2.61% | 6.91 | 7.59 | 2450180 | 178893.56 | 16.49% | 102.00 |
| 2025-04-15 | 7.40 | 7.29 | -0.07 | -0.95% | 7.14 | 7.48 | 1432746 | 104370.34 | 9.64% | 126.00 |
| 2025-04-14 | 7.37 | 7.36 | 0.20 | 2.79% | 7.27 | 7.61 | 2048956 | 151983.89 | 13.79% | 71.00 |
| 2025-04-11 | 7.40 | 7.16 | -0.14 | -1.92% | 7.12 | 7.49 | 2123656 | 154369.17 | 14.30% | 3.00 |
| 2025-04-10 | 6.89 | 7.30 | 0.29 | 4.14% | 6.81 | 7.59 | 3137312 | 228620.36 | 21.12% | 80.00 |
| 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 |
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。
