| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 25.72 | 25.78 | 0.01 | 0.04% | 25.58 | 26.16 | 25357 | 6581.70 | 2.34% | 0.00 |
| 2025-04-16 | 26.31 | 25.77 | -0.89 | -3.34% | 25.44 | 26.77 | 45562 | 11868.94 | 4.20% | 0.00 |
| 2025-04-15 | 26.35 | 26.66 | 0.56 | 2.15% | 26.17 | 27.38 | 70840 | 19003.45 | 6.52% | 0.00 |
| 2025-04-14 | 26.16 | 26.10 | 0.41 | 1.60% | 25.96 | 26.43 | 32796 | 8594.94 | 3.02% | 0.00 |
| 2025-04-11 | 25.60 | 25.69 | 0.02 | 0.08% | 25.38 | 26.09 | 43179 | 11156.23 | 3.98% | 0.00 |
| 2025-04-10 | 25.80 | 25.67 | 0.63 | 2.52% | 25.59 | 26.45 | 48642 | 12636.89 | 4.48% | 0.00 |
| 2025-04-09 | 23.70 | 25.04 | 0.94 | 3.90% | 22.25 | 25.18 | 50990 | 12224.18 | 4.70% | 0.00 |
| 2025-04-08 | 23.67 | 24.10 | 0.87 | 3.75% | 23.35 | 24.85 | 50648 | 12175.08 | 4.66% | 0.00 |
| 2025-04-07 | 27.00 | 23.23 | -5.68 | -19.65% | 23.13 | 27.39 | 71856 | 17838.26 | 6.62% | 0.00 |
| 2025-04-03 | 28.84 | 28.91 | -0.39 | -1.33% | 28.56 | 29.37 | 31217 | 9047.82 | 2.87% | 0.00 |
| 2025-04-02 | 29.68 | 29.30 | -0.07 | -0.24% | 29.27 | 30.11 | 31835 | 9455.00 | 2.93% | 0.00 |
| 2025-04-01 | 29.45 | 29.37 | 0.13 | 0.44% | 29.20 | 29.69 | 26591 | 7828.87 | 2.49% | 0.00 |
| 2025-03-31 | 29.35 | 29.24 | -0.38 | -1.28% | 28.68 | 29.51 | 25888 | 7515.90 | 2.42% | 0.00 |
| 2025-03-28 | 30.00 | 29.62 | -0.40 | -1.33% | 29.48 | 30.23 | 27622 | 8235.28 | 2.58% | 0.00 |
| 2025-03-27 | 30.05 | 30.02 | -0.13 | -0.43% | 29.57 | 30.60 | 25645 | 7701.26 | 2.40% | 0.00 |
| 2025-03-26 | 30.03 | 30.15 | -0.10 | -0.33% | 30.03 | 30.72 | 31388 | 9552.45 | 2.93% | 0.00 |
| 2025-03-25 | 30.32 | 30.25 | 0.01 | 0.03% | 29.61 | 30.70 | 33643 | 10166.27 | 3.15% | 0.00 |
| 2025-03-24 | 31.31 | 30.24 | -1.12 | -3.57% | 29.50 | 31.43 | 54456 | 16484.54 | 5.09% | 0.00 |
| 2025-03-21 | 31.60 | 31.36 | -0.47 | -1.48% | 31.30 | 31.98 | 38215 | 12080.05 | 3.57% | 0.00 |
| 2025-03-20 | 32.33 | 31.83 | -0.57 | -1.76% | 31.75 | 32.33 | 43312 | 13873.56 | 4.05% | 0.00 |
| 2025-03-19 | 32.80 | 32.40 | -0.58 | -1.76% | 32.20 | 32.95 | 38529 | 12490.89 | 3.60% | 0.00 |
| 2025-03-18 | 32.80 | 32.98 | 0.45 | 1.38% | 32.66 | 33.97 | 55123 | 18286.50 | 5.15% | 0.00 |
| 2025-03-17 | 32.61 | 32.53 | -0.07 | -0.21% | 32.23 | 32.93 | 40078 | 13046.85 | 3.75% | 0.00 |
| 2025-03-14 | 32.03 | 32.60 | 0.36 | 1.12% | 31.68 | 32.70 | 46783 | 15131.54 | 4.37% | 0.00 |
| 2025-03-13 | 32.82 | 32.24 | -0.61 | -1.86% | 31.78 | 33.25 | 62851 | 20286.54 | 5.88% | 0.00 |
| 2025-03-12 | 33.49 | 32.85 | -0.40 | -1.20% | 32.84 | 33.55 | 50924 | 16883.72 | 4.76% | 1.00 |
| 2025-03-11 | 32.85 | 33.25 | -0.15 | -0.45% | 32.70 | 33.55 | 52027 | 17217.81 | 4.86% | 0.00 |
| 2025-03-10 | 32.80 | 33.40 | 0.74 | 2.27% | 32.54 | 33.64 | 71345 | 23731.94 | 6.67% | 0.00 |
| 2025-03-07 | 33.04 | 32.66 | -0.70 | -2.10% | 32.32 | 33.35 | 70252 | 23052.55 | 6.57% | 0.00 |
| 2025-03-06 | 33.49 | 33.36 | 0.26 | 0.79% | 32.93 | 33.78 | 94383 | 31551.62 | 8.82% | 0.00 |
| 2025-03-05 | 33.20 | 33.10 | -0.12 | -0.36% | 32.54 | 33.23 | 82204 | 27011.91 | 7.69% | 0.00 |
| 2025-03-04 | 33.66 | 33.22 | -2.18 | -6.16% | 32.43 | 33.70 | 159974 | 52784.10 | 14.96% | 1.00 |
| 2025-03-03 | 35.00 | 35.40 | 1.41 | 4.15% | 34.50 | 37.00 | 204185 | 73110.43 | 19.09% | 11.00 |
| 2025-02-28 | 34.83 | 33.99 | -1.00 | -2.86% | 33.66 | 36.60 | 175390 | 62041.07 | 16.40% | 1.00 |
| 2025-02-27 | 34.00 | 34.99 | 1.14 | 3.37% | 33.88 | 36.66 | 180258 | 63480.25 | 16.85% | 4.00 |
| 2025-02-26 | 33.10 | 33.85 | 0.97 | 2.95% | 33.10 | 34.36 | 112677 | 38041.30 | 10.54% | 0.00 |
| 2025-02-25 | 32.00 | 32.88 | 0.48 | 1.48% | 31.81 | 33.35 | 91150 | 29998.95 | 8.52% | 3.00 |
| 2025-02-24 | 31.80 | 32.40 | 0.36 | 1.12% | 31.44 | 32.68 | 79031 | 25352.64 | 7.39% | 1.00 |
| 2025-02-21 | 31.02 | 32.04 | 0.75 | 2.40% | 31.02 | 32.24 | 88511 | 28212.64 | 8.28% | 0.00 |
| 2025-02-20 | 31.03 | 31.29 | 0.08 | 0.26% | 30.65 | 31.30 | 56024 | 17374.30 | 5.24% | 0.00 |
| 2025-02-19 | 30.53 | 31.21 | 0.13 | 0.42% | 30.00 | 31.25 | 74733 | 23058.61 | 6.99% | 0.00 |
| 2025-02-18 | 30.88 | 31.08 | 0.62 | 2.04% | 30.69 | 32.69 | 117838 | 37251.82 | 11.02% | 0.00 |
| 2025-02-17 | 31.23 | 30.46 | -0.71 | -2.28% | 30.16 | 31.64 | 75271 | 23128.61 | 7.04% | 13.00 |
| 2025-02-14 | 30.70 | 31.17 | 0.44 | 1.43% | 30.49 | 31.88 | 97191 | 30456.99 | 9.09% | 10.00 |
| 2025-02-13 | 30.10 | 30.73 | 0.50 | 1.65% | 29.99 | 31.58 | 104972 | 32566.37 | 9.81% | 0.00 |
| 2025-02-12 | 29.82 | 30.23 | 0.40 | 1.34% | 29.48 | 30.33 | 54069 | 16177.97 | 5.06% | 0.00 |
| 2025-02-11 | 29.42 | 29.83 | 0.46 | 1.57% | 29.00 | 30.18 | 49901 | 14765.99 | 4.67% | 0.00 |
| 2025-02-10 | 29.11 | 29.37 | 0.32 | 1.10% | 28.81 | 29.39 | 36428 | 10615.80 | 3.41% | 5.00 |
| 2025-02-07 | 28.78 | 29.05 | 0.27 | 0.94% | 28.70 | 29.59 | 53310 | 15575.38 | 4.98% | 0.00 |
| 2025-02-06 | 27.70 | 28.78 | 1.20 | 4.35% | 27.47 | 28.78 | 51562 | 14640.35 | 4.82% | 0.00 |
| 2025-02-05 | 27.30 | 27.58 | 0.47 | 1.73% | 27.19 | 27.70 | 23227 | 6388.87 | 2.17% | 0.00 |
| 2025-01-27 | 27.67 | 27.11 | -0.51 | -1.85% | 27.11 | 28.06 | 22798 | 6292.82 | 2.13% | 0.00 |
| 2025-01-24 | 27.28 | 27.62 | 0.35 | 1.28% | 27.09 | 27.69 | 22502 | 6168.11 | 2.10% | 0.00 |
| 2025-01-23 | 27.69 | 27.27 | -0.09 | -0.33% | 27.26 | 28.12 | 27531 | 7636.69 | 2.57% | 0.00 |
| 2025-01-22 | 27.85 | 27.36 | -0.49 | -1.76% | 27.25 | 27.90 | 21533 | 5931.86 | 2.01% | 0.00 |
| 2025-01-21 | 28.44 | 27.85 | -0.41 | -1.45% | 27.51 | 28.60 | 28301 | 7876.38 | 2.65% | 0.00 |
| 2025-01-20 | 27.97 | 28.26 | 0.57 | 2.06% | 27.73 | 28.50 | 39411 | 11104.83 | 3.68% | 0.00 |
| 2025-01-17 | 27.45 | 27.69 | 0.04 | 0.14% | 27.30 | 28.08 | 27188 | 7523.07 | 2.54% | 0.00 |
| 2025-01-16 | 27.80 | 27.65 | -0.10 | -0.36% | 27.40 | 28.35 | 31458 | 8766.80 | 2.94% | 0.00 |
| 2025-01-15 | 27.74 | 27.75 | -0.09 | -0.32% | 27.40 | 28.15 | 30932 | 8605.54 | 2.89% | 0.00 |
| 2025-01-14 | 26.87 | 27.84 | 1.23 | 4.62% | 26.66 | 27.90 | 41291 | 11319.96 | 3.86% | 20.00 |
| 2025-01-13 | 26.06 | 26.61 | 0.26 | 0.99% | 25.63 | 26.85 | 31652 | 8338.60 | 2.96% | 0.00 |
| 2025-01-10 | 27.80 | 26.35 | -1.41 | -5.08% | 26.35 | 28.15 | 39339 | 10729.26 | 3.68% | 0.00 |
| 2025-01-09 | 27.61 | 27.76 | -0.12 | -0.43% | 27.50 | 28.35 | 34836 | 9745.65 | 3.26% | 0.00 |
| 2025-01-08 | 28.30 | 27.88 | -0.93 | -3.23% | 26.82 | 28.36 | 60610 | 16739.62 | 5.67% | 0.00 |
| 2025-01-07 | 27.95 | 28.81 | 0.47 | 1.66% | 27.12 | 28.81 | 66509 | 18499.28 | 6.22% | 3.00 |
| 2025-01-06 | 30.92 | 28.34 | -2.51 | -8.14% | 28.32 | 30.94 | 72352 | 21217.81 | 6.76% | 0.00 |
| 2025-01-03 | 30.52 | 30.85 | -0.01 | -0.03% | 30.36 | 31.78 | 87765 | 27351.13 | 8.21% | 8.00 |
| 2025-01-02 | 29.88 | 30.86 | 0.60 | 1.98% | 29.62 | 31.17 | 73713 | 22469.30 | 7.57% | 0.00 |
| 2024-12-31 | 29.68 | 30.26 | 0.54 | 1.82% | 28.76 | 30.68 | 58205 | 17327.04 | 5.98% | 0.00 |
| 2024-12-30 | 29.46 | 29.72 | 0.26 | 0.88% | 28.93 | 29.84 | 29368 | 8649.27 | 3.02% | 0.00 |
| 2024-12-27 | 29.14 | 29.46 | -0.13 | -0.44% | 29.05 | 30.18 | 39173 | 11618.29 | 4.02% | 0.00 |
| 2024-12-26 | 29.27 | 29.59 | 0.54 | 1.86% | 29.12 | 30.13 | 37813 | 11251.25 | 3.88% | 0.00 |
| 2024-12-25 | 29.96 | 29.05 | -0.86 | -2.88% | 28.75 | 29.98 | 35475 | 10347.99 | 3.64% | 0.00 |
| 2024-12-24 | 29.50 | 29.91 | 0.42 | 1.42% | 29.50 | 30.10 | 28173 | 8404.33 | 2.89% | 0.00 |
| 2024-12-23 | 30.70 | 29.49 | -1.24 | -4.04% | 29.38 | 31.00 | 41613 | 12499.66 | 4.27% | 0.00 |
| 2024-12-20 | 30.48 | 30.73 | 0.30 | 0.99% | 30.45 | 30.96 | 31550 | 9701.03 | 3.24% | 4.00 |
| 2024-12-19 | 30.10 | 30.43 | 0.05 | 0.16% | 29.88 | 30.63 | 31373 | 9512.67 | 3.22% | 0.00 |
| 2024-12-18 | 30.75 | 30.38 | -0.05 | -0.16% | 30.11 | 30.75 | 30009 | 9143.93 | 3.08% | 15.00 |
| 2024-12-17 | 31.60 | 30.43 | -1.03 | -3.27% | 30.42 | 31.73 | 46398 | 14400.64 | 4.77% | 0.00 |
翔丰华(300890)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。
