| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.23 | 6.71 | 0.49 | 7.88% | 6.23 | 7.46 | 1178901 | 82101.61 | 25.00% | 0.00 |
| 2025-07-31 | 6.40 | 6.22 | -0.20 | -3.12% | 6.18 | 6.48 | 358519 | 22543.87 | 7.60% | 0.00 |
| 2025-07-30 | 6.19 | 6.42 | 0.24 | 3.88% | 6.19 | 6.78 | 565197 | 36430.72 | 11.99% | 0.00 |
| 2025-07-29 | 6.24 | 6.18 | -0.09 | -1.44% | 6.10 | 6.25 | 198041 | 12168.83 | 4.20% | 0.00 |
| 2025-07-28 | 6.33 | 6.27 | -0.06 | -0.95% | 6.23 | 6.33 | 181583 | 11386.37 | 3.85% | 0.00 |
| 2025-07-25 | 6.28 | 6.33 | 0.05 | 0.80% | 6.20 | 6.39 | 306124 | 19292.79 | 6.49% | 7.00 |
| 2025-07-24 | 6.11 | 6.28 | 0.21 | 3.46% | 6.09 | 6.28 | 354532 | 22076.60 | 7.52% | 0.00 |
| 2025-07-23 | 6.16 | 6.07 | -0.11 | -1.78% | 6.07 | 6.20 | 188171 | 11542.45 | 3.99% | 0.00 |
| 2025-07-22 | 6.21 | 6.18 | -0.02 | -0.32% | 6.13 | 6.25 | 175452 | 10834.93 | 3.72% | 0.00 |
| 2025-07-21 | 6.18 | 6.20 | 0.02 | 0.32% | 6.14 | 6.22 | 185551 | 11484.02 | 3.93% | 130.00 |
| 2025-07-18 | 6.18 | 6.18 | -0.02 | -0.32% | 6.12 | 6.20 | 135034 | 8312.97 | 2.86% | 1.00 |
| 2025-07-17 | 6.18 | 6.20 | -0.01 | -0.16% | 6.12 | 6.21 | 184870 | 11397.83 | 3.92% | 0.00 |
| 2025-07-16 | 6.05 | 6.21 | 0.16 | 2.64% | 6.03 | 6.22 | 281045 | 17324.41 | 5.96% | 0.00 |
| 2025-07-15 | 6.18 | 6.05 | -0.13 | -2.10% | 6.00 | 6.18 | 183536 | 11120.54 | 3.89% | 0.00 |
| 2025-07-14 | 6.15 | 6.18 | 0.02 | 0.32% | 6.11 | 6.24 | 187119 | 11562.63 | 3.97% | 0.00 |
| 2025-07-11 | 6.21 | 6.16 | -0.02 | -0.32% | 6.10 | 6.24 | 202479 | 12442.87 | 4.29% | 0.00 |
| 2025-07-10 | 6.06 | 6.18 | 0.14 | 2.32% | 5.99 | 6.24 | 289942 | 17803.84 | 6.15% | 0.00 |
| 2025-07-09 | 6.03 | 6.04 | -0.01 | -0.17% | 6.02 | 6.11 | 147053 | 8918.62 | 3.12% | 0.00 |
| 2025-07-08 | 6.03 | 6.05 | 0.02 | 0.33% | 6.00 | 6.05 | 117341 | 7075.28 | 2.49% | 0.00 |
| 2025-07-07 | 6.00 | 6.03 | 0.03 | 0.50% | 5.94 | 6.06 | 110018 | 6619.80 | 2.33% | 0.00 |
| 2025-07-04 | 6.09 | 6.00 | -0.12 | -1.96% | 5.99 | 6.15 | 211147 | 12765.77 | 4.48% | 5.00 |
| 2025-07-03 | 6.14 | 6.12 | -0.02 | -0.33% | 6.07 | 6.17 | 205488 | 12578.46 | 4.36% | 16.00 |
| 2025-07-02 | 6.36 | 6.14 | 0.01 | 0.16% | 6.13 | 6.41 | 370094 | 23110.90 | 7.85% | 10.00 |
| 2025-07-01 | 6.17 | 6.13 | -0.04 | -0.65% | 6.04 | 6.17 | 188936 | 11532.27 | 4.01% | 0.00 |
| 2025-06-30 | 6.21 | 6.17 | -0.04 | -0.64% | 6.11 | 6.21 | 235278 | 14474.28 | 4.99% | 17.00 |
| 2025-06-27 | 5.98 | 6.21 | 0.21 | 3.50% | 5.98 | 6.22 | 377086 | 23225.67 | 8.00% | 4.00 |
| 2025-06-26 | 6.00 | 6.00 | -0.03 | -0.50% | 5.95 | 6.06 | 178650 | 10730.64 | 3.79% | 0.00 |
| 2025-06-25 | 5.97 | 6.03 | 0.08 | 1.34% | 5.90 | 6.05 | 259640 | 15577.13 | 5.51% | 0.00 |
| 2025-06-24 | 5.81 | 5.95 | 0.01 | 0.17% | 5.81 | 5.96 | 227377 | 13435.71 | 4.82% | 26.00 |
| 2025-06-23 | 5.94 | 5.94 | 0.23 | 4.03% | 5.84 | 6.05 | 263606 | 15664.96 | 5.59% | 0.00 |
| 2025-06-20 | 5.65 | 5.71 | 0.03 | 0.53% | 5.65 | 5.77 | 142938 | 8178.27 | 3.03% | 0.00 |
| 2025-06-19 | 5.88 | 5.68 | -0.25 | -4.22% | 5.66 | 5.93 | 239880 | 13867.06 | 5.09% | 38.00 |
| 2025-06-18 | 6.10 | 5.93 | -0.21 | -3.42% | 5.88 | 6.10 | 266936 | 15919.81 | 5.66% | 0.00 |
| 2025-06-17 | 6.07 | 6.14 | 0.05 | 0.82% | 6.02 | 6.14 | 197512 | 12002.44 | 4.19% | 0.00 |
| 2025-06-16 | 6.01 | 6.09 | 0.05 | 0.83% | 5.98 | 6.10 | 137986 | 8376.08 | 2.93% | 0.00 |
| 2025-06-13 | 6.18 | 6.04 | -0.19 | -3.05% | 6.02 | 6.20 | 309995 | 18868.82 | 6.57% | 0.00 |
| 2025-06-12 | 6.25 | 6.23 | -0.08 | -1.27% | 6.17 | 6.29 | 280242 | 17410.05 | 5.94% | 0.00 |
| 2025-06-11 | 6.41 | 6.31 | -0.09 | -1.41% | 6.26 | 6.45 | 437558 | 27782.84 | 9.28% | 1.00 |
| 2025-06-10 | 6.17 | 6.40 | 0.20 | 3.23% | 6.08 | 6.45 | 642664 | 40388.04 | 13.63% | 25.00 |
| 2025-06-09 | 6.12 | 6.20 | 0.09 | 1.47% | 6.12 | 6.20 | 223104 | 13769.68 | 4.73% | 0.00 |
| 2025-06-06 | 6.24 | 6.11 | -0.10 | -1.61% | 6.07 | 6.28 | 255533 | 15722.42 | 5.42% | 18.00 |
| 2025-06-05 | 6.25 | 6.21 | -0.07 | -1.11% | 6.14 | 6.34 | 304631 | 18851.66 | 6.46% | 0.00 |
| 2025-06-04 | 6.36 | 6.28 | -0.09 | -1.41% | 6.20 | 6.39 | 373223 | 23334.46 | 7.91% | 19.00 |
| 2025-06-03 | 5.97 | 6.37 | 0.31 | 5.12% | 5.97 | 6.48 | 614405 | 38667.30 | 13.03% | 0.00 |
| 2025-05-30 | 6.20 | 6.06 | -0.17 | -2.73% | 6.00 | 6.38 | 369628 | 22693.83 | 7.84% | 1.00 |
| 2025-05-29 | 6.13 | 6.23 | 0.06 | 0.97% | 6.11 | 6.30 | 376071 | 23413.93 | 7.97% | 24.00 |
| 2025-05-28 | 6.07 | 6.17 | 0.11 | 1.82% | 6.04 | 6.38 | 504446 | 31496.17 | 10.70% | 210.00 |
| 2025-05-27 | 6.02 | 6.06 | 0.05 | 0.83% | 5.97 | 6.14 | 266398 | 16147.88 | 5.65% | 0.00 |
| 2025-05-26 | 5.88 | 6.01 | 0.12 | 2.04% | 5.86 | 6.02 | 209055 | 12464.36 | 4.43% | 10.00 |
| 2025-05-23 | 6.00 | 5.89 | -0.14 | -2.32% | 5.87 | 6.06 | 309212 | 18400.25 | 6.56% | 0.00 |
| 2025-05-22 | 6.11 | 6.03 | -0.12 | -1.95% | 6.02 | 6.22 | 353524 | 21606.79 | 7.50% | 43.00 |
| 2025-05-21 | 6.28 | 6.15 | -0.16 | -2.54% | 6.13 | 6.28 | 361168 | 22324.38 | 7.66% | 5.00 |
| 2025-05-20 | 6.29 | 6.31 | -0.01 | -0.16% | 6.12 | 6.33 | 454801 | 28262.33 | 9.64% | 0.00 |
| 2025-05-19 | 6.37 | 6.32 | 0.00 | 0.00% | 6.26 | 6.49 | 472274 | 29963.91 | 10.02% | 13.00 |
| 2025-05-16 | 6.44 | 6.32 | -0.18 | -2.77% | 6.25 | 6.55 | 671205 | 42563.93 | 14.23% | 110.00 |
| 2025-05-15 | 6.82 | 6.50 | -0.33 | -4.83% | 6.47 | 6.99 | 982115 | 65807.00 | 20.83% | 63.00 |
| 2025-05-14 | 6.16 | 6.83 | 0.55 | 8.76% | 6.11 | 6.85 | 1252498 | 82294.61 | 26.56% | 40.00 |
| 2025-05-13 | 6.23 | 6.28 | 0.12 | 1.95% | 6.06 | 6.38 | 646968 | 40232.25 | 13.72% | 8.00 |
| 2025-05-12 | 6.10 | 6.16 | 0.16 | 2.67% | 6.00 | 6.17 | 362655 | 22063.29 | 7.69% | 0.00 |
| 2025-05-09 | 6.06 | 6.00 | -0.06 | -0.99% | 5.89 | 6.13 | 356720 | 21394.54 | 7.56% | 0.00 |
| 2025-05-08 | 6.08 | 6.06 | 0.01 | 0.17% | 5.97 | 6.14 | 329752 | 19993.77 | 6.99% | 12.00 |
| 2025-05-07 | 6.16 | 6.05 | 0.01 | 0.17% | 6.00 | 6.28 | 532307 | 32404.86 | 11.29% | 69.00 |
| 2025-05-06 | 5.68 | 6.04 | 0.40 | 7.09% | 5.68 | 6.04 | 555220 | 32809.98 | 11.77% | 13.00 |
| 2025-04-30 | 5.79 | 5.64 | -0.12 | -2.08% | 5.62 | 5.85 | 392527 | 22514.33 | 8.32% | 60.00 |
| 2025-04-29 | 5.77 | 5.76 | -0.14 | -2.37% | 5.61 | 5.98 | 484032 | 27932.05 | 10.26% | 9.00 |
| 2025-04-28 | 6.20 | 5.90 | -0.35 | -5.60% | 5.85 | 6.23 | 618939 | 37030.89 | 13.13% | 53.00 |
| 2025-04-25 | 6.47 | 6.25 | -0.11 | -1.73% | 6.21 | 6.55 | 678051 | 42997.19 | 14.38% | 92.00 |
| 2025-04-24 | 6.83 | 6.36 | -0.36 | -5.36% | 6.28 | 6.88 | 968765 | 62792.15 | 20.54% | 10.00 |
| 2025-04-23 | 7.49 | 6.72 | -0.41 | -5.75% | 6.69 | 7.49 | 1646601 | 116010.05 | 34.92% | 30.00 |
| 2025-04-22 | 5.95 | 7.13 | 1.19 | 20.03% | 5.95 | 7.13 | 747417 | 52238.52 | 15.85% | 27.00 |
| 2025-04-21 | 5.75 | 5.94 | 0.14 | 2.41% | 5.70 | 6.02 | 403506 | 23825.26 | 8.56% | 67.00 |
| 2025-04-18 | 6.14 | 5.80 | -0.58 | -9.09% | 5.80 | 6.19 | 673706 | 40365.73 | 14.29% | 76.00 |
| 2025-04-17 | 6.10 | 6.38 | 0.12 | 1.92% | 5.84 | 6.42 | 921352 | 56170.47 | 19.54% | 10.00 |
| 2025-04-16 | 6.50 | 6.26 | -0.35 | -5.30% | 6.17 | 6.88 | 1206208 | 78865.40 | 25.58% | 0.00 |
| 2025-04-15 | 6.08 | 6.61 | 0.65 | 10.91% | 5.87 | 6.91 | 1368435 | 88111.62 | 29.02% | 2.00 |
| 2025-04-14 | 6.00 | 5.96 | -0.09 | -1.49% | 5.93 | 6.19 | 650056 | 39383.64 | 13.79% | 24.00 |
| 2025-04-11 | 6.25 | 6.05 | -0.20 | -3.20% | 5.98 | 6.55 | 900783 | 56085.30 | 19.10% | 70.00 |
| 2025-04-10 | 6.05 | 6.25 | -0.02 | -0.32% | 5.91 | 6.92 | 1189945 | 76930.17 | 25.23% | 12.00 |
| 2025-04-09 | 5.69 | 6.27 | 0.57 | 10.00% | 5.36 | 6.46 | 957682 | 55912.14 | 20.31% | 3.00 |
| 2025-04-08 | 4.93 | 5.70 | 0.75 | 15.15% | 4.86 | 5.84 | 635451 | 34221.36 | 13.48% | 5.00 |
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。
