| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 34.98 | 35.59 | 0.44 | 1.25% | 34.74 | 35.88 | 127336 | 45010.76 | 11.71% | 0.00 |
| 2025-10-28 | 34.35 | 35.15 | 0.76 | 2.21% | 34.06 | 35.78 | 135079 | 47367.87 | 12.42% | 0.00 |
| 2025-10-27 | 34.35 | 34.39 | 0.00 | 0.00% | 34.00 | 34.88 | 101050 | 34820.59 | 9.29% | 0.00 |
| 2025-10-24 | 33.95 | 34.39 | -0.11 | -0.32% | 33.74 | 34.65 | 107408 | 36721.90 | 9.88% | 0.00 |
| 2025-10-23 | 33.37 | 34.50 | 0.79 | 2.34% | 32.84 | 34.53 | 125886 | 42634.25 | 11.58% | 0.00 |
| 2025-10-22 | 34.49 | 33.71 | -0.78 | -2.26% | 33.42 | 34.66 | 81164 | 27322.03 | 7.46% | 0.00 |
| 2025-10-21 | 34.89 | 34.49 | 0.12 | 0.35% | 34.16 | 35.47 | 145386 | 50399.49 | 13.37% | 0.00 |
| 2025-10-20 | 33.82 | 34.37 | 1.62 | 4.95% | 33.20 | 34.99 | 209497 | 71571.25 | 19.27% | 17.00 |
| 2025-10-17 | 31.68 | 32.75 | 1.16 | 3.67% | 31.68 | 35.48 | 204729 | 68895.29 | 18.83% | 0.00 |
| 2025-10-16 | 31.33 | 31.59 | 0.14 | 0.45% | 31.00 | 32.23 | 72784 | 22979.21 | 6.69% | 0.00 |
| 2025-10-15 | 31.14 | 31.45 | 0.20 | 0.64% | 30.65 | 32.02 | 71911 | 22420.40 | 6.61% | 0.00 |
| 2025-10-14 | 33.43 | 31.25 | -1.66 | -5.04% | 31.06 | 33.49 | 82600 | 26561.59 | 7.60% | 0.00 |
| 2025-10-13 | 30.55 | 32.91 | 0.10 | 0.30% | 30.44 | 33.19 | 90273 | 28805.55 | 8.30% | 0.00 |
| 2025-10-10 | 34.71 | 32.81 | -0.87 | -2.58% | 32.60 | 34.97 | 126596 | 42599.70 | 11.64% | 1.00 |
| 2025-10-09 | 34.21 | 33.68 | -0.34 | -1.00% | 33.50 | 35.20 | 137404 | 47069.35 | 12.65% | 0.00 |
| 2025-09-30 | 33.20 | 34.02 | 0.62 | 1.86% | 33.12 | 34.35 | 116539 | 39604.64 | 10.73% | 0.23 |
| 2025-09-29 | 32.81 | 33.40 | 1.34 | 4.18% | 32.68 | 33.85 | 129218 | 43063.63 | 11.90% | 10.00 |
| 2025-09-26 | 32.20 | 32.06 | -0.44 | -1.35% | 32.06 | 33.10 | 62591 | 20402.44 | 5.76% | 8600.94 |
| 2025-09-25 | 32.60 | 32.50 | -0.14 | -0.43% | 32.44 | 33.33 | 67123 | 22051.54 | 6.18% | 0.00 |
| 2025-09-24 | 31.33 | 32.64 | 1.21 | 3.85% | 31.01 | 32.83 | 86286 | 27745.20 | 7.95% | 49.00 |
| 2025-09-23 | 31.78 | 31.43 | -0.55 | -1.72% | 30.58 | 32.30 | 74574 | 23321.89 | 6.87% | 0.00 |
| 2025-09-22 | 31.98 | 31.98 | -0.01 | -0.03% | 31.31 | 32.89 | 51984 | 16597.63 | 4.79% | 0.00 |
| 2025-09-19 | 32.25 | 31.99 | -0.30 | -0.93% | 31.83 | 32.88 | 62100 | 20084.80 | 5.72% | 0.00 |
| 2025-09-18 | 33.35 | 32.29 | -0.95 | -2.86% | 31.85 | 33.50 | 96355 | 31572.80 | 8.87% | 0.00 |
| 2025-09-17 | 33.33 | 33.24 | -0.27 | -0.81% | 32.94 | 33.70 | 80319 | 26740.53 | 7.40% | 0.00 |
| 2025-09-16 | 33.39 | 33.51 | 0.08 | 0.24% | 32.60 | 33.62 | 104235 | 34501.00 | 9.60% | 0.00 |
| 2025-09-15 | 33.81 | 33.43 | -0.55 | -1.62% | 33.30 | 34.93 | 112167 | 38143.08 | 10.33% | 0.00 |
| 2025-09-12 | 34.25 | 33.98 | -0.03 | -0.09% | 33.18 | 34.64 | 134273 | 45450.61 | 12.36% | 0.00 |
| 2025-09-11 | 34.40 | 34.01 | -0.07 | -0.21% | 33.58 | 34.57 | 112360 | 38137.28 | 10.35% | 0.00 |
| 2025-09-10 | 34.30 | 34.08 | -0.91 | -2.60% | 33.65 | 34.86 | 162739 | 55458.07 | 14.99% | 1.00 |
| 2025-09-09 | 34.50 | 34.99 | -0.59 | -1.66% | 34.20 | 36.00 | 197023 | 69073.44 | 18.14% | 31.00 |
| 2025-09-08 | 34.35 | 35.58 | 1.23 | 3.58% | 33.50 | 35.95 | 277742 | 96615.33 | 25.58% | 1.00 |
| 2025-09-05 | 32.25 | 34.35 | 2.12 | 6.58% | 32.04 | 34.35 | 254622 | 85734.24 | 23.45% | 6.00 |
| 2025-09-04 | 31.70 | 32.23 | -0.22 | -0.68% | 31.51 | 33.29 | 191953 | 62393.06 | 17.68% | 1.00 |
| 2025-09-03 | 32.21 | 32.45 | 0.30 | 0.93% | 31.81 | 33.06 | 146893 | 47713.75 | 13.53% | 0.00 |
| 2025-09-02 | 31.99 | 32.15 | 0.16 | 0.50% | 31.69 | 32.93 | 156933 | 50793.53 | 14.45% | 2.00 |
| 2025-09-01 | 31.28 | 31.99 | 1.04 | 3.36% | 31.00 | 32.35 | 132221 | 41996.38 | 12.18% | 50.00 |
| 2025-08-29 | 29.86 | 30.95 | 0.91 | 3.03% | 29.82 | 31.82 | 118438 | 36744.79 | 10.91% | 0.00 |
| 2025-08-28 | 30.50 | 30.04 | -0.48 | -1.57% | 29.05 | 30.85 | 85823 | 25686.24 | 7.90% | 3.00 |
| 2025-08-27 | 31.31 | 30.52 | -0.91 | -2.90% | 30.44 | 31.99 | 89470 | 28078.38 | 8.24% | 5.00 |
| 2025-08-26 | 31.32 | 31.43 | -0.11 | -0.35% | 31.22 | 31.75 | 48544 | 15302.55 | 4.47% | 0.00 |
| 2025-08-25 | 31.77 | 31.54 | -0.06 | -0.19% | 31.30 | 32.07 | 74050 | 23428.60 | 6.82% | 23.00 |
| 2025-08-22 | 31.50 | 31.60 | 0.07 | 0.22% | 31.30 | 31.85 | 59021 | 18611.03 | 5.44% | 0.00 |
| 2025-08-21 | 31.93 | 31.53 | -0.49 | -1.53% | 31.34 | 32.15 | 60663 | 19205.82 | 5.59% | 0.00 |
| 2025-08-20 | 32.02 | 32.02 | -0.08 | -0.25% | 31.55 | 32.13 | 64125 | 20414.88 | 5.91% | 0.00 |
| 2025-08-19 | 31.10 | 32.10 | 0.97 | 3.12% | 30.80 | 32.99 | 141603 | 45332.45 | 13.04% | 11.00 |
| 2025-08-18 | 30.77 | 31.13 | 0.61 | 2.00% | 30.59 | 31.35 | 73659 | 22801.52 | 6.78% | 0.00 |
| 2025-08-15 | 30.05 | 30.52 | 0.55 | 1.84% | 29.88 | 30.70 | 62831 | 19119.95 | 5.79% | 0.00 |
| 2025-08-14 | 31.12 | 29.97 | -1.03 | -3.32% | 29.95 | 31.40 | 72756 | 22205.43 | 6.70% | 0.00 |
| 2025-08-13 | 31.30 | 31.00 | -0.20 | -0.64% | 30.88 | 31.49 | 50986 | 15848.61 | 4.70% | 0.00 |
| 2025-08-12 | 31.64 | 31.20 | -0.30 | -0.95% | 30.79 | 31.70 | 63313 | 19684.92 | 5.83% | 0.00 |
| 2025-08-11 | 30.73 | 31.50 | 1.37 | 4.55% | 30.71 | 31.78 | 126266 | 39559.45 | 11.63% | 0.00 |
| 2025-08-08 | 30.25 | 30.13 | -0.12 | -0.40% | 29.93 | 30.48 | 44057 | 13267.72 | 4.06% | 0.00 |
| 2025-08-07 | 31.08 | 30.25 | -0.89 | -2.86% | 30.21 | 31.13 | 72844 | 22251.23 | 6.71% | 15.00 |
| 2025-08-06 | 30.90 | 31.14 | -0.13 | -0.42% | 30.58 | 31.22 | 69413 | 21455.04 | 6.39% | 0.00 |
| 2025-08-05 | 31.46 | 31.27 | -0.08 | -0.26% | 31.01 | 31.60 | 58780 | 18350.83 | 5.41% | 0.00 |
| 2025-08-04 | 30.58 | 31.35 | 0.69 | 2.25% | 30.33 | 31.55 | 68365 | 21287.38 | 6.30% | 0.00 |
| 2025-08-01 | 30.02 | 30.66 | 0.41 | 1.36% | 29.76 | 31.40 | 79586 | 24416.88 | 7.33% | 0.00 |
| 2025-07-31 | 30.30 | 30.25 | -0.48 | -1.56% | 30.11 | 31.36 | 66426 | 20367.56 | 6.12% | 0.00 |
| 2025-07-30 | 31.50 | 30.73 | -0.77 | -2.44% | 30.50 | 31.95 | 87912 | 27374.90 | 8.10% | 0.00 |
| 2025-07-29 | 31.78 | 31.50 | -0.24 | -0.76% | 31.24 | 32.48 | 75244 | 23872.00 | 6.93% | 0.00 |
| 2025-07-28 | 31.24 | 31.74 | 0.58 | 1.86% | 31.18 | 32.19 | 73651 | 23377.71 | 6.78% | 0.00 |
| 2025-07-25 | 31.50 | 31.16 | -0.32 | -1.02% | 31.12 | 31.72 | 55616 | 17406.97 | 5.12% | 2.00 |
| 2025-07-24 | 30.67 | 31.48 | 0.79 | 2.57% | 30.61 | 31.62 | 78978 | 24766.37 | 7.27% | 6.00 |
| 2025-07-23 | 30.94 | 30.69 | -0.58 | -1.85% | 30.58 | 31.35 | 75324 | 23318.67 | 6.94% | 0.00 |
| 2025-07-22 | 30.56 | 31.27 | 0.79 | 2.59% | 30.35 | 32.00 | 139972 | 43901.13 | 12.89% | 0.00 |
| 2025-07-21 | 30.10 | 30.48 | 0.11 | 0.36% | 29.93 | 30.60 | 48127 | 14593.54 | 4.43% | 0.00 |
| 2025-07-18 | 30.45 | 30.37 | 0.12 | 0.40% | 30.20 | 30.97 | 72114 | 22036.94 | 6.64% | 0.00 |
| 2025-07-17 | 29.80 | 30.25 | 0.22 | 0.73% | 29.72 | 30.29 | 48540 | 14610.75 | 4.47% | 0.00 |
| 2025-07-16 | 29.80 | 30.03 | 0.45 | 1.52% | 29.74 | 30.67 | 65220 | 19718.57 | 6.01% | 0.10 |
| 2025-07-15 | 29.89 | 29.58 | -0.41 | -1.37% | 29.26 | 30.22 | 45552 | 13498.62 | 4.19% | 10.00 |
| 2025-07-14 | 30.09 | 29.99 | -0.08 | -0.27% | 29.77 | 30.47 | 49989 | 15014.78 | 4.60% | 0.00 |
| 2025-07-11 | 30.37 | 30.07 | -0.27 | -0.89% | 29.77 | 30.42 | 57783 | 17418.86 | 5.32% | 0.00 |
| 2025-07-10 | 30.39 | 30.34 | -0.06 | -0.20% | 30.07 | 30.67 | 50716 | 15361.35 | 4.67% | 0.00 |
| 2025-07-09 | 31.02 | 30.40 | -0.59 | -1.90% | 30.31 | 31.15 | 75394 | 23138.78 | 6.94% | 0.00 |
| 2025-07-08 | 30.93 | 30.99 | 0.06 | 0.19% | 30.76 | 31.29 | 69448 | 21549.01 | 6.40% | 0.00 |
| 2025-07-07 | 30.90 | 30.93 | -0.24 | -0.77% | 30.77 | 31.40 | 62486 | 19390.47 | 5.75% | 1.00 |
| 2025-07-04 | 32.00 | 31.17 | -1.55 | -4.74% | 30.93 | 32.38 | 134876 | 42375.21 | 12.42% | 0.00 |
| 2025-07-03 | 32.90 | 32.72 | -0.57 | -1.71% | 31.10 | 32.93 | 167997 | 53655.07 | 15.47% | 6.00 |
| 2025-07-02 | 31.91 | 33.29 | 1.13 | 3.51% | 31.44 | 34.56 | 191873 | 63862.26 | 17.67% | 14.00 |
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。
