| 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 | 6.11 | 6.21 | 0.14 | 2.31% | 6.08 | 6.21 | 105873 | 6508.86 | 2.25% | 0.00 |
| 2026-02-02 | 6.13 | 6.07 | -0.11 | -1.78% | 6.07 | 6.24 | 127972 | 7893.08 | 2.71% | 0.00 |
| 2026-01-30 | 6.30 | 6.18 | -0.19 | -2.98% | 6.14 | 6.35 | 194282 | 12090.52 | 4.12% | 0.00 |
| 2026-01-29 | 6.34 | 6.37 | 0.02 | 0.31% | 6.20 | 6.48 | 202353 | 12892.41 | 4.29% | 0.00 |
| 2026-01-28 | 6.39 | 6.35 | -0.09 | -1.40% | 6.33 | 6.46 | 133013 | 8474.67 | 2.82% | 0.00 |
| 2026-01-27 | 6.53 | 6.44 | -0.10 | -1.53% | 6.32 | 6.55 | 190602 | 12185.88 | 4.04% | 0.00 |
| 2026-01-26 | 6.72 | 6.54 | -0.16 | -2.39% | 6.48 | 6.74 | 208655 | 13706.87 | 4.42% | 0.00 |
| 2026-01-23 | 6.63 | 6.70 | 0.06 | 0.90% | 6.58 | 6.72 | 214442 | 14246.27 | 4.55% | 0.00 |
| 2026-01-22 | 6.53 | 6.64 | 0.12 | 1.84% | 6.51 | 6.65 | 195430 | 12906.78 | 4.14% | 0.00 |
| 2026-01-21 | 6.53 | 6.52 | -0.02 | -0.31% | 6.43 | 6.54 | 139002 | 9031.48 | 2.95% | 0.00 |
| 2026-01-20 | 6.53 | 6.54 | 0.01 | 0.15% | 6.45 | 6.68 | 206916 | 13549.67 | 4.39% | 0.00 |
| 2026-01-19 | 6.38 | 6.53 | 0.13 | 2.03% | 6.38 | 6.53 | 165032 | 10686.87 | 3.50% | 0.00 |
| 2026-01-16 | 6.56 | 6.40 | -0.15 | -2.29% | 6.39 | 6.59 | 212363 | 13681.67 | 4.50% | 0.00 |
| 2026-01-15 | 6.65 | 6.55 | -0.13 | -1.95% | 6.50 | 6.69 | 208584 | 13699.06 | 4.42% | 50.00 |
| 2026-01-14 | 6.60 | 6.68 | 0.07 | 1.06% | 6.55 | 6.74 | 307186 | 20478.31 | 6.51% | 0.00 |
| 2026-01-13 | 6.70 | 6.61 | -0.10 | -1.49% | 6.56 | 6.72 | 266339 | 17659.44 | 5.65% | 0.00 |
| 2026-01-12 | 6.51 | 6.71 | 0.19 | 2.91% | 6.51 | 6.73 | 343221 | 22837.96 | 7.28% | 236.00 |
| 2026-01-09 | 6.39 | 6.52 | 0.10 | 1.56% | 6.38 | 6.52 | 230901 | 14917.29 | 4.90% | 53.00 |
| 2026-01-08 | 6.30 | 6.42 | 0.11 | 1.74% | 6.27 | 6.44 | 205599 | 13117.91 | 4.36% | 0.00 |
| 2026-01-07 | 6.42 | 6.31 | -0.11 | -1.71% | 6.28 | 6.43 | 183347 | 11603.74 | 3.89% | 0.00 |
| 2026-01-06 | 6.37 | 6.42 | 0.04 | 0.63% | 6.34 | 6.43 | 176958 | 11308.72 | 3.75% | 0.00 |
| 2026-01-05 | 6.31 | 6.38 | 0.07 | 1.11% | 6.24 | 6.38 | 174593 | 11033.62 | 3.70% | 14.00 |
| 2025-12-31 | 6.26 | 6.31 | 0.03 | 0.48% | 6.13 | 6.34 | 177267 | 11072.64 | 3.76% | 0.00 |
| 2025-12-30 | 6.38 | 6.28 | -0.13 | -2.03% | 6.27 | 6.41 | 161738 | 10270.56 | 3.43% | 0.00 |
| 2025-12-29 | 6.42 | 6.41 | -0.05 | -0.77% | 6.36 | 6.45 | 129002 | 8247.32 | 2.74% | 0.00 |
| 2025-12-26 | 6.50 | 6.46 | -0.12 | -1.82% | 6.45 | 6.58 | 209301 | 13594.71 | 4.44% | 0.00 |
| 2025-12-25 | 6.50 | 6.58 | 0.12 | 1.86% | 6.47 | 6.63 | 236074 | 15471.12 | 5.01% | 5.00 |
| 2025-12-24 | 6.35 | 6.46 | 0.07 | 1.10% | 6.31 | 6.54 | 161934 | 10424.64 | 3.43% | 0.00 |
| 2025-12-23 | 6.58 | 6.39 | -0.21 | -3.18% | 6.35 | 6.58 | 245485 | 15784.87 | 5.21% | 16.00 |
| 2025-12-22 | 6.61 | 6.60 | -0.02 | -0.30% | 6.54 | 6.65 | 191602 | 12623.90 | 4.06% | 0.00 |
| 2025-12-19 | 6.46 | 6.62 | 0.17 | 2.64% | 6.39 | 6.68 | 285689 | 18700.86 | 6.06% | 0.00 |
| 2025-12-18 | 6.41 | 6.45 | -0.05 | -0.77% | 6.40 | 6.56 | 226036 | 14670.52 | 4.79% | 11.00 |
| 2025-12-17 | 6.55 | 6.50 | -0.06 | -0.91% | 6.28 | 6.59 | 298540 | 19165.70 | 6.33% | 0.00 |
| 2025-12-16 | 6.90 | 6.56 | -0.41 | -5.88% | 6.55 | 6.94 | 395876 | 26449.27 | 8.39% | 0.00 |
| 2025-12-15 | 7.32 | 6.97 | -0.50 | -6.69% | 6.94 | 7.39 | 540209 | 38238.22 | 11.46% | 290.00 |
| 2025-12-12 | 7.37 | 7.47 | 0.08 | 1.08% | 7.33 | 7.70 | 553134 | 41822.67 | 11.73% | 89.00 |
| 2025-12-11 | 7.61 | 7.39 | -0.24 | -3.15% | 7.22 | 7.61 | 500309 | 36779.15 | 10.61% | 17.00 |
| 2025-12-10 | 7.42 | 7.63 | 0.14 | 1.87% | 7.38 | 7.76 | 555704 | 42168.79 | 11.78% | 3.00 |
| 2025-12-09 | 7.48 | 7.49 | 0.00 | 0.00% | 7.36 | 7.68 | 486569 | 36425.24 | 10.32% | 0.00 |
| 2025-12-08 | 7.13 | 7.49 | 0.33 | 4.61% | 7.09 | 7.52 | 571476 | 42191.85 | 12.12% | 38.00 |
| 2025-12-05 | 7.03 | 7.16 | 0.11 | 1.56% | 6.90 | 7.24 | 337743 | 24036.65 | 7.16% | 80.00 |
| 2025-12-04 | 7.37 | 7.05 | -0.42 | -5.62% | 7.00 | 7.37 | 464625 | 33252.14 | 9.85% | 3.00 |
| 2025-12-03 | 7.25 | 7.47 | 0.19 | 2.61% | 7.15 | 7.57 | 665091 | 49446.66 | 14.10% | 231.00 |
| 2025-12-02 | 7.12 | 7.28 | 0.12 | 1.68% | 7.08 | 7.45 | 533667 | 39076.20 | 11.32% | 0.00 |
| 2025-12-01 | 6.97 | 7.16 | 0.14 | 1.99% | 6.94 | 7.32 | 362526 | 25750.33 | 7.69% | 36.00 |
| 2025-11-28 | 7.23 | 7.02 | -0.20 | -2.77% | 6.99 | 7.23 | 353895 | 25027.93 | 7.50% | 51.00 |
| 2025-11-27 | 7.09 | 7.22 | 0.13 | 1.83% | 6.88 | 7.22 | 515776 | 36297.95 | 10.94% | 119.00 |
| 2025-11-26 | 7.33 | 7.09 | -0.34 | -4.58% | 7.04 | 7.34 | 634633 | 45583.19 | 13.46% | 30.00 |
| 2025-11-25 | 7.10 | 7.43 | 0.28 | 3.92% | 7.02 | 7.57 | 852311 | 62261.60 | 18.07% | 99.00 |
| 2025-11-24 | 7.12 | 7.15 | 0.12 | 1.71% | 6.92 | 7.28 | 604209 | 42867.30 | 12.81% | 7.00 |
| 2025-11-21 | 6.82 | 7.03 | 0.08 | 1.15% | 6.81 | 7.25 | 632855 | 44456.86 | 13.42% | 0.00 |
| 2025-11-20 | 7.05 | 6.95 | -0.18 | -2.52% | 6.92 | 7.17 | 421640 | 29534.86 | 8.94% | 23.00 |
| 2025-11-19 | 6.76 | 7.13 | 0.32 | 4.70% | 6.70 | 7.13 | 700024 | 49055.66 | 14.84% | 13.00 |
| 2025-11-18 | 6.89 | 6.81 | -0.16 | -2.30% | 6.74 | 6.95 | 340160 | 23160.77 | 7.21% | 0.00 |
| 2025-11-17 | 6.94 | 6.97 | 0.19 | 2.80% | 6.82 | 7.11 | 483542 | 33685.90 | 10.25% | 0.00 |
| 2025-11-14 | 6.78 | 6.78 | -0.06 | -0.88% | 6.78 | 6.87 | 372829 | 25408.75 | 7.91% | 0.00 |
| 2025-11-13 | 6.70 | 6.84 | 0.24 | 3.64% | 6.70 | 6.95 | 673194 | 46091.26 | 14.28% | 20.00 |
| 2025-11-12 | 6.58 | 6.60 | 0.02 | 0.30% | 6.38 | 6.65 | 354642 | 23087.13 | 7.52% | 0.00 |
| 2025-11-11 | 6.56 | 6.58 | 0.01 | 0.15% | 6.52 | 6.62 | 199719 | 13135.92 | 4.24% | 0.00 |
| 2025-11-10 | 6.47 | 6.57 | 0.10 | 1.55% | 6.42 | 6.59 | 191862 | 12547.15 | 4.07% | 0.00 |
| 2025-11-07 | 6.51 | 6.47 | -0.06 | -0.92% | 6.46 | 6.56 | 155992 | 10127.69 | 3.31% | 0.00 |
| 2025-11-06 | 6.61 | 6.53 | -0.09 | -1.36% | 6.48 | 6.64 | 229139 | 14939.47 | 4.86% | 0.00 |
| 2025-11-05 | 6.45 | 6.62 | 0.11 | 1.69% | 6.42 | 6.63 | 210088 | 13829.22 | 4.46% | 0.00 |
| 2025-11-04 | 6.52 | 6.51 | -0.02 | -0.31% | 6.44 | 6.55 | 159759 | 10363.16 | 3.39% | 68.00 |
| 2025-11-03 | 6.44 | 6.53 | 0.10 | 1.56% | 6.44 | 6.53 | 152034 | 9874.38 | 3.22% | 0.00 |
| 2025-10-31 | 6.37 | 6.43 | 0.06 | 0.94% | 6.37 | 6.47 | 161054 | 10365.05 | 3.42% | 8.00 |
| 2025-10-30 | 6.50 | 6.37 | -0.13 | -2.00% | 6.36 | 6.54 | 228301 | 14636.76 | 4.84% | 0.00 |
| 2025-10-29 | 6.66 | 6.50 | -0.21 | -3.13% | 6.40 | 6.66 | 310078 | 20084.00 | 6.58% | 0.00 |
| 2025-10-28 | 6.63 | 6.71 | 0.08 | 1.21% | 6.61 | 6.78 | 264737 | 17761.27 | 5.61% | 13.00 |
| 2025-10-27 | 6.74 | 6.63 | -0.11 | -1.63% | 6.61 | 6.74 | 254116 | 16895.14 | 5.39% | 0.00 |
| 2025-10-24 | 6.74 | 6.74 | 0.00 | 0.00% | 6.67 | 6.80 | 362368 | 24383.82 | 7.68% | 0.00 |
| 2025-10-23 | 6.57 | 6.74 | 0.15 | 2.28% | 6.57 | 6.78 | 393040 | 26290.38 | 8.33% | 0.00 |
| 2025-10-22 | 6.58 | 6.59 | -0.02 | -0.30% | 6.56 | 6.66 | 207927 | 13732.01 | 4.41% | 0.00 |
| 2025-10-21 | 6.43 | 6.61 | 0.17 | 2.64% | 6.35 | 6.62 | 284629 | 18573.58 | 6.04% | 0.00 |
| 2025-10-20 | 6.37 | 6.44 | 0.14 | 2.22% | 6.34 | 6.47 | 189745 | 12163.78 | 4.02% | 0.00 |
| 2025-10-17 | 6.47 | 6.30 | -0.21 | -3.23% | 6.28 | 6.52 | 240187 | 15306.99 | 5.09% | 0.00 |
| 2025-10-16 | 6.59 | 6.51 | -0.12 | -1.81% | 6.47 | 6.63 | 241550 | 15803.27 | 5.12% | 4.00 |
| 2025-10-15 | 6.54 | 6.63 | 0.01 | 0.15% | 6.44 | 6.64 | 260311 | 17049.61 | 5.52% | 30.00 |
| 2025-10-14 | 6.51 | 6.62 | 0.10 | 1.53% | 6.51 | 6.72 | 425390 | 28180.24 | 9.02% | 0.00 |
| 2025-10-13 | 6.31 | 6.52 | -0.05 | -0.76% | 6.21 | 6.52 | 271410 | 17421.04 | 5.76% | 108.00 |
华鹏飞(300350)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。
