| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.66 | 6.74 | 0.19 | 2.90% | 6.57 | 6.89 | 765790 | 51636.04 | 16.24% | 0.00 |
| 2025-09-15 | 6.27 | 6.55 | 0.29 | 4.63% | 6.21 | 6.58 | 462285 | 29862.66 | 9.80% | 12.00 |
| 2025-09-12 | 6.30 | 6.26 | -0.04 | -0.63% | 6.26 | 6.38 | 126119 | 7959.52 | 2.67% | 0.00 |
| 2025-09-11 | 6.22 | 6.30 | 0.07 | 1.12% | 6.13 | 6.32 | 127052 | 7913.08 | 2.69% | 0.00 |
| 2025-09-10 | 6.22 | 6.23 | 0.02 | 0.32% | 6.21 | 6.28 | 88195 | 5497.47 | 1.87% | 0.00 |
| 2025-09-09 | 6.33 | 6.21 | -0.13 | -2.05% | 6.18 | 6.33 | 112671 | 7040.85 | 2.39% | 0.00 |
| 2025-09-08 | 6.25 | 6.34 | 0.07 | 1.12% | 6.25 | 6.34 | 133325 | 8409.21 | 2.83% | 40.00 |
| 2025-09-05 | 6.17 | 6.27 | 0.11 | 1.79% | 6.06 | 6.27 | 173316 | 10709.67 | 3.68% | 0.00 |
| 2025-09-04 | 6.05 | 6.16 | 0.09 | 1.48% | 6.05 | 6.21 | 183360 | 11282.53 | 3.89% | 0.00 |
| 2025-09-03 | 6.29 | 6.07 | -0.20 | -3.19% | 6.04 | 6.29 | 183969 | 11333.42 | 3.90% | 50.00 |
| 2025-09-02 | 6.33 | 6.27 | -0.09 | -1.42% | 6.16 | 6.36 | 177988 | 11100.61 | 3.77% | 161.00 |
| 2025-09-01 | 6.25 | 6.36 | 0.11 | 1.76% | 6.22 | 6.39 | 169920 | 10739.08 | 3.60% | 200.00 |
| 2025-08-29 | 6.32 | 6.25 | -0.12 | -1.88% | 6.23 | 6.39 | 158070 | 9970.52 | 3.35% | 0.00 |
| 2025-08-28 | 6.35 | 6.37 | 0.05 | 0.79% | 6.09 | 6.45 | 299633 | 18835.67 | 6.35% | 0.00 |
| 2025-08-27 | 6.60 | 6.32 | -0.24 | -3.66% | 6.32 | 6.64 | 297485 | 19336.05 | 6.31% | 29.00 |
| 2025-08-26 | 6.54 | 6.56 | -0.01 | -0.15% | 6.51 | 6.61 | 188832 | 12429.90 | 4.00% | 0.00 |
| 2025-08-25 | 6.63 | 6.57 | -0.05 | -0.76% | 6.52 | 6.65 | 271468 | 17823.65 | 5.76% | 0.00 |
| 2025-08-22 | 6.67 | 6.62 | -0.05 | -0.75% | 6.52 | 6.68 | 228405 | 15036.19 | 4.84% | 0.00 |
| 2025-08-21 | 6.71 | 6.67 | -0.06 | -0.89% | 6.64 | 6.75 | 257558 | 17229.40 | 5.46% | 0.00 |
| 2025-08-20 | 6.60 | 6.73 | 0.12 | 1.82% | 6.51 | 6.73 | 316177 | 21061.25 | 6.70% | 0.00 |
| 2025-08-19 | 6.71 | 6.61 | 0.01 | 0.15% | 6.56 | 6.72 | 232962 | 15406.48 | 4.94% | 0.00 |
| 2025-08-18 | 6.52 | 6.60 | 0.08 | 1.23% | 6.52 | 6.62 | 234667 | 15434.00 | 4.98% | 0.00 |
| 2025-08-15 | 6.43 | 6.52 | 0.09 | 1.40% | 6.43 | 6.53 | 191069 | 12387.24 | 4.05% | 0.00 |
| 2025-08-14 | 6.62 | 6.43 | -0.20 | -3.02% | 6.41 | 6.63 | 283269 | 18485.10 | 6.01% | 37.00 |
| 2025-08-13 | 6.69 | 6.63 | -0.09 | -1.34% | 6.60 | 6.72 | 285829 | 18962.31 | 6.06% | 0.00 |
| 2025-08-12 | 6.79 | 6.72 | -0.08 | -1.18% | 6.65 | 6.80 | 297010 | 19950.35 | 6.30% | 0.00 |
| 2025-08-11 | 6.80 | 6.80 | 0.05 | 0.74% | 6.68 | 6.80 | 350421 | 23556.25 | 7.43% | 0.00 |
| 2025-08-08 | 6.88 | 6.75 | -0.25 | -3.57% | 6.75 | 6.95 | 535324 | 36408.65 | 11.35% | 17.00 |
| 2025-08-07 | 6.60 | 7.00 | 0.39 | 5.90% | 6.60 | 7.20 | 931488 | 64208.36 | 19.75% | 0.00 |
| 2025-08-06 | 6.76 | 6.61 | -0.08 | -1.20% | 6.53 | 6.76 | 405798 | 26744.54 | 8.61% | 0.00 |
| 2025-08-05 | 6.73 | 6.69 | -0.08 | -1.18% | 6.65 | 6.88 | 522543 | 35059.48 | 11.08% | 84.00 |
| 2025-08-04 | 6.62 | 6.77 | 0.06 | 0.89% | 6.56 | 6.92 | 870552 | 58934.23 | 18.46% | 0.00 |
| 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 |
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。
