| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.16 | 5.73 | 0.53 | 10.19% | 5.13 | 5.85 | 565092 | 31613.61 | 11.98% | 30.00 |
| 2025-04-02 | 5.23 | 5.20 | -0.02 | -0.38% | 5.18 | 5.32 | 77695 | 4072.74 | 1.65% | 0.00 |
| 2025-04-01 | 5.19 | 5.22 | 0.08 | 1.56% | 5.18 | 5.29 | 105912 | 5561.14 | 2.25% | 0.00 |
| 2025-03-31 | 5.20 | 5.14 | -0.14 | -2.65% | 5.05 | 5.24 | 140658 | 7199.49 | 2.98% | 0.00 |
| 2025-03-28 | 5.37 | 5.28 | -0.11 | -2.04% | 5.25 | 5.40 | 106101 | 5637.56 | 2.25% | 0.00 |
| 2025-03-27 | 5.44 | 5.39 | -0.07 | -1.28% | 5.31 | 5.45 | 108326 | 5835.44 | 2.30% | 0.00 |
| 2025-03-26 | 5.38 | 5.46 | 0.06 | 1.11% | 5.36 | 5.52 | 112029 | 6126.12 | 2.38% | 0.00 |
| 2025-03-25 | 5.35 | 5.40 | 0.04 | 0.75% | 5.30 | 5.54 | 141423 | 7663.24 | 3.00% | 0.00 |
| 2025-03-24 | 5.57 | 5.36 | -0.22 | -3.94% | 5.20 | 5.63 | 198737 | 10732.33 | 4.21% | 0.00 |
| 2025-03-21 | 5.60 | 5.58 | -0.07 | -1.24% | 5.54 | 5.70 | 164737 | 9233.81 | 3.49% | 0.00 |
| 2025-03-20 | 5.63 | 5.65 | 0.01 | 0.18% | 5.61 | 5.73 | 140013 | 7932.02 | 2.97% | 0.00 |
| 2025-03-19 | 5.69 | 5.64 | -0.11 | -1.91% | 5.60 | 5.75 | 157233 | 8891.89 | 3.33% | 0.00 |
| 2025-03-18 | 5.69 | 5.75 | 0.07 | 1.23% | 5.63 | 5.82 | 241795 | 13854.89 | 5.13% | 0.00 |
| 2025-03-17 | 5.65 | 5.68 | 0.02 | 0.35% | 5.63 | 5.77 | 223629 | 12763.93 | 4.74% | 63.00 |
| 2025-03-14 | 5.49 | 5.66 | 0.16 | 2.91% | 5.46 | 5.67 | 214785 | 11993.33 | 4.55% | 0.00 |
| 2025-03-13 | 5.60 | 5.50 | -0.14 | -2.48% | 5.39 | 5.64 | 215107 | 11814.13 | 4.56% | 0.00 |
| 2025-03-12 | 5.51 | 5.64 | 0.12 | 2.17% | 5.51 | 5.74 | 317651 | 17934.67 | 6.74% | 0.00 |
| 2025-03-11 | 5.28 | 5.52 | 0.17 | 3.18% | 5.26 | 5.56 | 292505 | 15910.58 | 6.20% | 0.00 |
| 2025-03-10 | 5.43 | 5.35 | -0.04 | -0.74% | 5.31 | 5.44 | 114207 | 6125.10 | 2.42% | 0.00 |
| 2025-03-07 | 5.47 | 5.39 | -0.11 | -2.00% | 5.36 | 5.50 | 137767 | 7476.28 | 2.92% | 0.00 |
| 2025-03-06 | 5.36 | 5.50 | 0.14 | 2.61% | 5.30 | 5.50 | 168481 | 9169.48 | 3.57% | 48.00 |
| 2025-03-05 | 5.44 | 5.36 | -0.10 | -1.83% | 5.26 | 5.44 | 147915 | 7877.79 | 3.14% | 0.00 |
| 2025-03-04 | 5.33 | 5.46 | 0.09 | 1.68% | 5.31 | 5.47 | 107712 | 5835.98 | 2.28% | 0.00 |
| 2025-03-03 | 5.36 | 5.37 | 0.04 | 0.75% | 5.31 | 5.51 | 143897 | 7806.56 | 3.05% | 0.00 |
| 2025-02-28 | 5.51 | 5.33 | -0.23 | -4.14% | 5.30 | 5.53 | 165955 | 8981.23 | 3.52% | 0.00 |
| 2025-02-27 | 5.58 | 5.56 | -0.05 | -0.89% | 5.43 | 5.65 | 170468 | 9447.56 | 3.61% | 40.00 |
| 2025-02-26 | 5.53 | 5.61 | 0.08 | 1.45% | 5.50 | 5.61 | 162503 | 9039.70 | 3.45% | 0.00 |
| 2025-02-25 | 5.49 | 5.53 | -0.04 | -0.72% | 5.43 | 5.60 | 149819 | 8270.99 | 3.18% | 0.00 |
| 2025-02-24 | 5.45 | 5.57 | 0.07 | 1.27% | 5.43 | 5.65 | 216836 | 12001.44 | 4.60% | 0.00 |
| 2025-02-21 | 5.45 | 5.50 | 0.02 | 0.36% | 5.35 | 5.51 | 166767 | 9051.74 | 3.54% | 20.00 |
| 2025-02-20 | 5.45 | 5.48 | 0.02 | 0.37% | 5.38 | 5.50 | 130268 | 7096.19 | 2.76% | 20.00 |
| 2025-02-19 | 5.37 | 5.46 | 0.09 | 1.68% | 5.37 | 5.49 | 134210 | 7302.53 | 2.85% | 0.00 |
| 2025-02-18 | 5.62 | 5.37 | -0.28 | -4.96% | 5.35 | 5.68 | 189707 | 10429.12 | 4.02% | 0.00 |
| 2025-02-17 | 5.62 | 5.65 | 0.10 | 1.80% | 5.60 | 5.74 | 203167 | 11498.70 | 4.31% | 0.00 |
| 2025-02-14 | 5.44 | 5.55 | 0.09 | 1.65% | 5.42 | 5.62 | 186945 | 10360.04 | 3.96% | 5.00 |
| 2025-02-13 | 5.50 | 5.46 | -0.02 | -0.36% | 5.44 | 5.53 | 138591 | 7608.45 | 2.94% | 20.00 |
| 2025-02-12 | 5.46 | 5.48 | 0.00 | 0.00% | 5.42 | 5.51 | 120782 | 6604.73 | 2.56% | 0.00 |
| 2025-02-11 | 5.55 | 5.48 | -0.06 | -1.08% | 5.42 | 5.57 | 127347 | 6955.10 | 2.70% | 0.00 |
| 2025-02-10 | 5.40 | 5.54 | 0.13 | 2.40% | 5.40 | 5.54 | 149649 | 8223.13 | 3.17% | 0.00 |
| 2025-02-07 | 5.36 | 5.41 | 0.05 | 0.93% | 5.33 | 5.48 | 142148 | 7691.07 | 3.01% | 0.00 |
| 2025-02-06 | 5.23 | 5.36 | 0.11 | 2.10% | 5.19 | 5.36 | 124588 | 6587.13 | 2.64% | 0.00 |
| 2025-02-05 | 5.10 | 5.25 | 0.16 | 3.14% | 5.10 | 5.27 | 114934 | 5991.56 | 2.44% | 0.00 |
| 2025-01-27 | 5.26 | 5.09 | -0.09 | -1.74% | 5.09 | 5.31 | 118039 | 6145.53 | 2.50% | 0.00 |
| 2025-01-24 | 5.10 | 5.18 | 0.06 | 1.17% | 5.02 | 5.19 | 138671 | 7059.38 | 2.94% | 0.00 |
| 2025-01-23 | 5.16 | 5.12 | 0.02 | 0.39% | 5.12 | 5.30 | 126143 | 6590.99 | 2.67% | 0.00 |
| 2025-01-22 | 5.17 | 5.10 | -0.12 | -2.30% | 5.06 | 5.20 | 93918 | 4796.52 | 1.99% | 0.00 |
| 2025-01-21 | 5.34 | 5.22 | -0.10 | -1.88% | 5.15 | 5.36 | 128248 | 6682.01 | 2.72% | 0.00 |
| 2025-01-20 | 5.30 | 5.32 | 0.07 | 1.33% | 5.21 | 5.36 | 124756 | 6624.12 | 2.65% | 0.00 |
| 2025-01-17 | 5.25 | 5.25 | -0.05 | -0.94% | 5.21 | 5.31 | 96937 | 5093.29 | 2.06% | 0.00 |
| 2025-01-16 | 5.30 | 5.30 | 0.03 | 0.57% | 5.21 | 5.39 | 112442 | 5963.35 | 2.38% | 0.00 |
| 2025-01-15 | 5.31 | 5.27 | -0.04 | -0.75% | 5.24 | 5.36 | 108396 | 5741.66 | 2.30% | 0.00 |
| 2025-01-14 | 5.04 | 5.31 | 0.29 | 5.78% | 5.02 | 5.31 | 156785 | 8185.42 | 3.32% | 0.00 |
| 2025-01-13 | 4.90 | 5.02 | 0.06 | 1.21% | 4.75 | 5.02 | 108732 | 5349.13 | 2.31% | 0.00 |
| 2025-01-10 | 5.16 | 4.96 | -0.24 | -4.62% | 4.95 | 5.21 | 108932 | 5537.81 | 2.31% | 0.00 |
| 2025-01-09 | 5.14 | 5.20 | 0.02 | 0.39% | 5.11 | 5.23 | 100830 | 5231.69 | 2.14% | 0.00 |
| 2025-01-08 | 5.18 | 5.18 | -0.03 | -0.58% | 5.00 | 5.25 | 150883 | 7754.93 | 3.20% | 0.00 |
| 2025-01-07 | 5.04 | 5.21 | 0.16 | 3.17% | 5.03 | 5.25 | 153442 | 7892.70 | 3.25% | 30.00 |
| 2025-01-06 | 5.05 | 5.05 | -0.03 | -0.59% | 4.86 | 5.14 | 140533 | 7063.66 | 2.98% | 0.00 |
| 2025-01-03 | 5.34 | 5.08 | -0.26 | -4.87% | 5.08 | 5.50 | 229171 | 11912.81 | 4.86% | 0.00 |
| 2025-01-02 | 5.37 | 5.34 | -0.06 | -1.11% | 5.25 | 5.56 | 156378 | 8466.13 | 3.32% | 0.00 |
| 2024-12-31 | 5.58 | 5.40 | -0.17 | -3.05% | 5.40 | 5.67 | 148239 | 8181.53 | 3.14% | 0.00 |
| 2024-12-30 | 5.70 | 5.57 | -0.13 | -2.28% | 5.50 | 5.70 | 138911 | 7729.89 | 2.95% | 0.00 |
| 2024-12-27 | 5.56 | 5.70 | 0.12 | 2.15% | 5.55 | 5.88 | 193662 | 11070.73 | 4.11% | 0.00 |
| 2024-12-26 | 5.47 | 5.58 | 0.09 | 1.64% | 5.47 | 5.67 | 143731 | 8037.73 | 3.05% | 0.00 |
| 2024-12-25 | 5.64 | 5.49 | -0.17 | -3.00% | 5.36 | 5.69 | 208106 | 11395.10 | 4.41% | 0.00 |
| 2024-12-24 | 5.73 | 5.66 | -0.03 | -0.53% | 5.57 | 5.81 | 193233 | 10957.59 | 4.10% | 0.00 |
| 2024-12-23 | 6.18 | 5.69 | -0.54 | -8.67% | 5.67 | 6.25 | 332891 | 19566.95 | 7.06% | 0.00 |
| 2024-12-20 | 6.20 | 6.23 | 0.07 | 1.14% | 6.15 | 6.44 | 237887 | 14952.51 | 5.04% | 0.00 |
| 2024-12-19 | 6.01 | 6.16 | 0.07 | 1.15% | 5.97 | 6.16 | 175625 | 10676.03 | 3.72% | 0.00 |
| 2024-12-18 | 6.12 | 6.09 | -0.06 | -0.98% | 5.98 | 6.21 | 198136 | 12105.38 | 4.20% | 0.00 |
| 2024-12-17 | 6.50 | 6.15 | -0.40 | -6.11% | 6.10 | 6.55 | 302569 | 18868.16 | 6.42% | 8.00 |
| 2024-12-16 | 6.65 | 6.55 | -0.15 | -2.24% | 6.47 | 6.72 | 274635 | 18059.26 | 5.82% | 0.00 |
| 2024-12-13 | 6.84 | 6.70 | -0.21 | -3.04% | 6.69 | 6.84 | 377576 | 25523.98 | 8.01% | 0.00 |
| 2024-12-12 | 6.68 | 6.91 | 0.19 | 2.83% | 6.67 | 6.96 | 522435 | 35798.48 | 11.08% | 2.00 |
| 2024-12-11 | 6.60 | 6.72 | 0.07 | 1.05% | 6.60 | 6.83 | 297495 | 19942.86 | 6.31% | 5.00 |
| 2024-12-10 | 6.64 | 6.65 | 0.19 | 2.94% | 6.56 | 6.83 | 493738 | 33045.73 | 10.47% | 0.00 |
| 2024-12-09 | 6.56 | 6.46 | -0.11 | -1.67% | 6.36 | 6.62 | 249740 | 16171.29 | 5.30% | 0.00 |
| 2024-12-06 | 6.52 | 6.57 | 0.06 | 0.92% | 6.39 | 6.63 | 332437 | 21682.24 | 7.05% | 0.00 |
| 2024-12-05 | 6.48 | 6.51 | 0.01 | 0.15% | 6.43 | 6.56 | 335831 | 21839.47 | 7.12% | 90.00 |
| 2024-12-04 | 6.55 | 6.50 | -0.37 | -5.39% | 6.44 | 6.66 | 605703 | 39733.40 | 12.84% | 0.00 |
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。
