| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.57 | 5.61 | 0.05 | 0.90% | 5.52 | 5.64 | 153209 | 8571.50 | 3.25% | 0.00 |
| 2026-03-24 | 5.46 | 5.56 | 0.21 | 3.93% | 5.33 | 5.56 | 173064 | 9447.19 | 3.67% | 4.00 |
| 2026-03-23 | 5.61 | 5.35 | -0.39 | -6.79% | 5.29 | 5.62 | 226659 | 12358.83 | 4.81% | 0.00 |
| 2026-03-20 | 6.18 | 5.74 | -0.42 | -6.82% | 5.73 | 6.20 | 321163 | 18891.79 | 6.81% | 0.00 |
| 2026-03-19 | 6.40 | 6.16 | -0.33 | -5.08% | 6.14 | 6.40 | 263711 | 16418.04 | 5.59% | 0.00 |
| 2026-03-18 | 6.52 | 6.49 | 0.00 | 0.00% | 6.35 | 6.54 | 177137 | 11394.60 | 3.76% | 0.00 |
| 2026-03-17 | 6.65 | 6.49 | -0.20 | -2.99% | 6.47 | 6.66 | 258097 | 16939.66 | 5.47% | 0.00 |
| 2026-03-16 | 6.48 | 6.69 | 0.16 | 2.45% | 6.47 | 6.70 | 383994 | 25454.73 | 8.14% | 15.00 |
| 2026-03-13 | 6.47 | 6.53 | 0.10 | 1.56% | 6.38 | 6.58 | 276839 | 17979.95 | 5.87% | 0.00 |
| 2026-03-12 | 6.49 | 6.43 | -0.06 | -0.92% | 6.42 | 6.62 | 233156 | 15153.37 | 4.94% | 0.00 |
| 2026-03-11 | 6.63 | 6.49 | -0.15 | -2.26% | 6.41 | 6.63 | 293095 | 19040.27 | 6.22% | 1.00 |
| 2026-03-10 | 6.52 | 6.64 | 0.04 | 0.61% | 6.48 | 6.65 | 344104 | 22581.90 | 7.30% | 2.00 |
| 2026-03-09 | 6.53 | 6.60 | 0.00 | 0.00% | 6.49 | 6.74 | 395462 | 26186.38 | 8.39% | 0.00 |
| 2026-03-06 | 6.48 | 6.60 | -0.04 | -0.60% | 6.39 | 6.64 | 351772 | 22941.40 | 7.46% | 0.00 |
| 2026-03-05 | 6.66 | 6.64 | -0.09 | -1.34% | 6.52 | 6.83 | 544577 | 36264.93 | 11.55% | 112.00 |
| 2026-03-04 | 6.55 | 6.73 | 0.21 | 3.22% | 6.37 | 6.73 | 634513 | 41573.51 | 13.46% | 1.00 |
| 2026-03-03 | 6.20 | 6.52 | 0.37 | 6.02% | 6.18 | 6.76 | 727684 | 47247.25 | 15.43% | 0.00 |
| 2026-03-02 | 6.37 | 6.15 | -0.22 | -3.45% | 6.13 | 6.42 | 196648 | 12286.45 | 4.17% | 0.00 |
| 2026-02-27 | 6.24 | 6.37 | 0.10 | 1.59% | 6.24 | 6.38 | 115419 | 7290.70 | 2.45% | 0.00 |
| 2026-02-26 | 6.33 | 6.27 | -0.07 | -1.10% | 6.25 | 6.39 | 112137 | 7070.35 | 2.38% | 0.00 |
| 2026-02-25 | 6.26 | 6.34 | 0.06 | 0.96% | 6.26 | 6.37 | 115865 | 7346.97 | 2.46% | 0.00 |
| 2026-02-24 | 6.21 | 6.28 | 0.08 | 1.29% | 6.21 | 6.32 | 92337 | 5806.22 | 1.96% | 5.00 |
| 2026-02-13 | 6.19 | 6.20 | -0.02 | -0.32% | 6.19 | 6.27 | 85494 | 5327.48 | 1.81% | 0.00 |
| 2026-02-12 | 6.29 | 6.22 | -0.07 | -1.11% | 6.20 | 6.31 | 113214 | 7082.84 | 2.40% | 10.00 |
| 2026-02-11 | 6.31 | 6.29 | -0.04 | -0.63% | 6.27 | 6.37 | 90450 | 5715.42 | 1.92% | 0.00 |
| 2026-02-10 | 6.31 | 6.33 | 0.01 | 0.16% | 6.27 | 6.36 | 104403 | 6602.14 | 2.21% | 0.00 |
| 2026-02-09 | 6.20 | 6.32 | 0.13 | 2.10% | 6.20 | 6.33 | 115397 | 7261.29 | 2.45% | 0.00 |
| 2026-02-06 | 6.12 | 6.19 | 0.03 | 0.49% | 6.11 | 6.23 | 103942 | 6432.44 | 2.20% | 0.00 |
| 2026-02-05 | 6.18 | 6.16 | -0.04 | -0.65% | 6.16 | 6.27 | 106906 | 6633.49 | 2.27% | 0.00 |
| 2026-02-04 | 6.17 | 6.20 | -0.01 | -0.16% | 6.12 | 6.21 | 118199 | 7295.99 | 2.51% | 0.00 |
| 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 |
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。
