| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 25.68 | 25.58 | -0.13 | -0.51% | 25.06 | 25.96 | 16332 | 4177.04 | 3.74% | 0.00 |
| 2025-12-12 | 26.11 | 25.71 | -0.40 | -1.53% | 25.60 | 26.56 | 15715 | 4089.57 | 3.60% | 0.00 |
| 2025-12-11 | 26.66 | 26.11 | -0.60 | -2.25% | 26.01 | 26.85 | 14410 | 3792.96 | 3.30% | 0.00 |
| 2025-12-10 | 26.83 | 26.71 | -0.24 | -0.89% | 26.62 | 27.09 | 9753 | 2615.24 | 2.23% | 0.00 |
| 2025-12-09 | 27.31 | 26.95 | -0.36 | -1.32% | 26.90 | 27.59 | 8742 | 2377.53 | 2.00% | 0.00 |
| 2025-12-08 | 27.40 | 27.31 | -0.09 | -0.33% | 27.20 | 27.64 | 12267 | 3363.68 | 2.81% | 0.00 |
| 2025-12-05 | 26.55 | 27.40 | 0.85 | 3.20% | 26.34 | 27.64 | 16742 | 4526.62 | 3.84% | 0.00 |
| 2025-12-04 | 27.26 | 26.55 | -0.71 | -2.60% | 26.52 | 27.47 | 14520 | 3886.06 | 3.33% | 0.00 |
| 2025-12-03 | 27.93 | 27.26 | -0.54 | -1.94% | 27.11 | 28.15 | 13050 | 3575.33 | 2.99% | 0.00 |
| 2025-12-02 | 28.20 | 27.80 | -0.42 | -1.49% | 27.71 | 28.21 | 12675 | 3538.25 | 2.90% | 0.00 |
| 2025-12-01 | 28.13 | 28.22 | 0.28 | 1.00% | 27.95 | 28.65 | 16044 | 4540.28 | 3.68% | 0.00 |
| 2025-11-28 | 27.21 | 27.94 | 0.62 | 2.27% | 27.10 | 28.09 | 15566 | 4296.77 | 3.57% | 0.00 |
| 2025-11-27 | 26.60 | 27.32 | 0.60 | 2.25% | 26.60 | 27.47 | 16185 | 4397.24 | 3.71% | 0.00 |
| 2025-11-26 | 27.28 | 26.72 | -0.51 | -1.87% | 26.59 | 27.58 | 17749 | 4793.18 | 4.07% | 0.00 |
| 2025-11-25 | 27.02 | 27.23 | 0.18 | 0.67% | 27.02 | 27.66 | 18915 | 5174.30 | 4.33% | 0.00 |
| 2025-11-24 | 27.33 | 27.05 | 0.47 | 1.77% | 26.56 | 27.86 | 35149 | 9525.79 | 8.05% | 0.00 |
| 2025-11-21 | 28.00 | 26.58 | -1.95 | -6.83% | 26.31 | 28.66 | 48301 | 13162.76 | 11.07% | 0.00 |
| 2025-11-20 | 31.32 | 28.53 | -2.79 | -8.91% | 28.33 | 31.40 | 65110 | 19213.80 | 14.92% | 0.20 |
| 2025-11-19 | 30.29 | 31.32 | 0.72 | 2.35% | 29.91 | 31.99 | 57389 | 17914.09 | 13.15% | 0.00 |
| 2025-11-18 | 30.38 | 30.60 | 0.34 | 1.12% | 29.75 | 31.00 | 31509 | 9616.11 | 7.22% | 0.00 |
| 2025-11-17 | 30.06 | 30.26 | 0.21 | 0.70% | 29.90 | 30.37 | 15452 | 4663.85 | 3.54% | 0.00 |
| 2025-11-14 | 30.26 | 30.05 | -0.33 | -1.09% | 30.05 | 30.67 | 19145 | 5796.39 | 4.39% | 0.00 |
| 2025-11-13 | 30.76 | 30.38 | -0.34 | -1.11% | 29.75 | 31.02 | 30750 | 9285.74 | 7.05% | 1000.00 |
| 2025-11-12 | 30.00 | 30.72 | 0.59 | 1.96% | 29.86 | 30.80 | 32699 | 9963.67 | 7.49% | 500.00 |
| 2025-11-11 | 30.00 | 30.13 | 0.27 | 0.90% | 29.50 | 30.59 | 27295 | 8198.98 | 6.25% | 0.00 |
| 2025-11-10 | 29.55 | 29.86 | 0.31 | 1.05% | 29.42 | 30.20 | 21463 | 6426.60 | 4.92% | 0.00 |
| 2025-11-07 | 29.33 | 29.55 | 0.11 | 0.37% | 29.21 | 29.84 | 15046 | 4449.37 | 3.45% | 500.00 |
| 2025-11-06 | 29.30 | 29.44 | 0.05 | 0.17% | 29.07 | 29.63 | 12559 | 3688.79 | 2.88% | 0.00 |
| 2025-11-05 | 28.87 | 29.39 | 0.37 | 1.27% | 28.80 | 29.69 | 15983 | 4699.89 | 3.66% | 1000.00 |
| 2025-11-04 | 29.41 | 29.02 | -0.29 | -0.99% | 28.78 | 29.51 | 16398 | 4747.03 | 3.76% | 0.00 |
| 2025-11-03 | 29.19 | 29.31 | 0.52 | 1.81% | 28.57 | 30.16 | 25668 | 7539.03 | 5.88% | 0.00 |
| 2025-10-31 | 28.26 | 28.79 | 0.45 | 1.59% | 28.26 | 29.00 | 15140 | 4361.21 | 3.47% | 0.00 |
| 2025-10-30 | 28.23 | 28.34 | 0.11 | 0.39% | 27.95 | 28.92 | 22015 | 6274.57 | 5.04% | 1.00 |
| 2025-10-29 | 29.02 | 28.23 | -0.65 | -2.25% | 27.88 | 29.02 | 21220 | 5989.71 | 4.86% | 0.00 |
| 2025-10-28 | 29.12 | 28.88 | -0.37 | -1.26% | 28.76 | 29.19 | 12424 | 3593.61 | 2.85% | 0.00 |
| 2025-10-27 | 29.00 | 29.25 | 0.27 | 0.93% | 28.60 | 29.28 | 22625 | 6562.46 | 5.18% | 0.00 |
| 2025-10-24 | 29.06 | 28.98 | -0.05 | -0.17% | 28.88 | 29.47 | 18417 | 5371.56 | 4.22% | 0.00 |
| 2025-10-23 | 29.24 | 29.03 | -0.12 | -0.41% | 28.60 | 29.24 | 17010 | 4907.12 | 3.90% | 0.00 |
| 2025-10-22 | 28.96 | 29.15 | 0.04 | 0.14% | 28.96 | 29.40 | 15567 | 4546.66 | 3.57% | 0.00 |
| 2025-10-21 | 28.64 | 29.11 | 0.48 | 1.68% | 28.45 | 29.17 | 16273 | 4707.51 | 3.73% | 0.00 |
| 2025-10-20 | 28.41 | 28.63 | 0.41 | 1.45% | 28.22 | 28.97 | 13000 | 3716.49 | 2.98% | 0.00 |
| 2025-10-17 | 28.53 | 28.22 | -0.46 | -1.60% | 28.22 | 28.98 | 13210 | 3771.69 | 3.03% | 0.00 |
| 2025-10-16 | 29.32 | 28.68 | -0.64 | -2.18% | 28.58 | 29.65 | 17175 | 4967.57 | 3.94% | 0.00 |
| 2025-10-15 | 28.56 | 29.32 | 0.72 | 2.52% | 28.46 | 29.65 | 24121 | 7044.56 | 5.53% | 0.00 |
| 2025-10-14 | 29.00 | 28.60 | -0.35 | -1.21% | 28.36 | 29.49 | 18882 | 5439.55 | 4.33% | 0.00 |
| 2025-10-13 | 28.01 | 28.95 | -0.41 | -1.40% | 27.30 | 29.29 | 20971 | 6031.84 | 4.80% | 0.00 |
| 2025-10-10 | 28.94 | 29.36 | 0.28 | 0.96% | 28.52 | 30.20 | 32917 | 9733.62 | 7.54% | 0.00 |
| 2025-10-09 | 28.47 | 29.08 | 0.78 | 2.76% | 28.20 | 29.25 | 24167 | 6945.36 | 5.54% | 1697.00 |
| 2025-09-30 | 28.23 | 28.35 | 0.11 | 0.39% | 28.19 | 28.53 | 10524 | 2983.59 | 2.41% | 0.00 |
| 2025-09-29 | 28.21 | 28.24 | 0.12 | 0.43% | 27.61 | 28.45 | 11472 | 3227.62 | 2.63% | 0.00 |
| 2025-09-26 | 28.12 | 28.12 | -0.09 | -0.32% | 27.82 | 28.55 | 13184 | 3726.49 | 3.02% | 0.00 |
| 2025-09-25 | 28.15 | 28.21 | -0.08 | -0.28% | 28.03 | 28.99 | 18100 | 5160.37 | 4.15% | 0.00 |
| 2025-09-24 | 27.55 | 28.29 | 0.74 | 2.69% | 27.37 | 28.45 | 17927 | 5035.46 | 4.11% | 0.00 |
| 2025-09-23 | 28.22 | 27.55 | -0.88 | -3.10% | 26.75 | 28.36 | 28915 | 7897.17 | 6.62% | 0.00 |
| 2025-09-22 | 28.32 | 28.43 | 0.21 | 0.74% | 27.86 | 28.47 | 14134 | 3985.65 | 3.24% | 0.00 |
| 2025-09-19 | 28.35 | 28.22 | -0.25 | -0.88% | 28.07 | 28.71 | 15241 | 4309.96 | 3.49% | 0.00 |
| 2025-09-18 | 29.34 | 28.47 | -0.89 | -3.03% | 28.28 | 29.43 | 31793 | 9150.81 | 7.28% | 0.00 |
| 2025-09-17 | 29.82 | 29.36 | -0.39 | -1.31% | 29.33 | 30.01 | 22371 | 6619.45 | 5.13% | 0.00 |
| 2025-09-16 | 29.86 | 29.75 | 0.09 | 0.30% | 29.29 | 29.87 | 16369 | 4846.48 | 3.75% | 0.00 |
| 2025-09-15 | 30.28 | 29.66 | -0.54 | -1.79% | 29.64 | 30.31 | 18444 | 5505.36 | 4.23% | 0.00 |
| 2025-09-12 | 30.20 | 30.20 | -0.05 | -0.17% | 29.82 | 30.56 | 17836 | 5393.03 | 4.09% | 0.00 |
| 2025-09-11 | 29.83 | 30.25 | 0.27 | 0.90% | 29.32 | 30.25 | 21361 | 6382.68 | 4.89% | 1479.00 |
| 2025-09-10 | 30.12 | 29.98 | -0.29 | -0.96% | 29.71 | 30.59 | 17808 | 5358.37 | 4.08% | 0.00 |
| 2025-09-09 | 30.88 | 30.27 | -0.67 | -2.17% | 30.12 | 31.50 | 27651 | 8499.04 | 6.34% | 0.00 |
| 2025-09-08 | 30.40 | 30.94 | 0.54 | 1.78% | 30.25 | 31.25 | 27799 | 8576.26 | 6.37% | 0.00 |
| 2025-09-05 | 30.52 | 30.40 | -0.01 | -0.03% | 29.57 | 30.52 | 30793 | 9255.02 | 7.06% | 0.00 |
| 2025-09-04 | 29.90 | 30.41 | 0.77 | 2.60% | 29.48 | 31.20 | 41897 | 12760.56 | 9.60% | 0.00 |
| 2025-09-03 | 31.63 | 29.64 | -1.91 | -6.05% | 29.57 | 32.00 | 41064 | 12582.68 | 9.41% | 0.00 |
| 2025-09-02 | 32.59 | 31.55 | -1.33 | -4.05% | 31.21 | 32.84 | 46642 | 14819.44 | 10.69% | 0.00 |
| 2025-09-01 | 32.21 | 32.88 | 0.84 | 2.62% | 31.25 | 33.30 | 58455 | 18963.89 | 13.39% | 2500.00 |
| 2025-08-29 | 31.12 | 32.04 | 0.95 | 3.06% | 31.01 | 34.13 | 64780 | 21077.41 | 14.84% | 3000.00 |
| 2025-08-28 | 31.66 | 31.09 | -0.48 | -1.52% | 30.04 | 32.26 | 43846 | 13670.58 | 10.05% | 0.00 |
| 2025-08-27 | 33.93 | 31.57 | -1.93 | -5.76% | 31.49 | 33.98 | 60829 | 19844.40 | 13.94% | 1.00 |
| 2025-08-26 | 33.68 | 33.50 | -0.73 | -2.13% | 33.28 | 34.22 | 55666 | 18746.12 | 12.75% | 0.00 |
| 2025-08-25 | 32.92 | 34.23 | 0.83 | 2.49% | 32.20 | 34.88 | 87213 | 29059.05 | 19.98% | 6.00 |
| 2025-08-22 | 32.10 | 33.40 | 0.84 | 2.58% | 31.66 | 33.86 | 83531 | 27521.98 | 19.14% | 1.00 |
| 2025-08-21 | 30.81 | 32.56 | 1.49 | 4.80% | 30.81 | 34.20 | 112732 | 36628.88 | 25.83% | 5.00 |
| 2025-08-20 | 30.86 | 31.07 | -0.08 | -0.26% | 30.50 | 31.50 | 44024 | 13611.35 | 10.09% | 0.00 |
| 2025-08-19 | 30.28 | 31.15 | 0.76 | 2.50% | 30.18 | 31.15 | 51229 | 15745.04 | 11.74% | 3.00 |
| 2025-08-18 | 30.50 | 30.39 | -0.29 | -0.95% | 30.07 | 30.68 | 47901 | 14552.41 | 10.97% | 0.00 |
华业香料(300886)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。
