| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 30.12 | 30.41 | 0.24 | 0.80% | 29.97 | 30.46 | 34802 | 10523.57 | 3.20% | 0.00 |
| 2026-02-03 | 29.60 | 30.17 | 0.89 | 3.04% | 29.42 | 30.20 | 33640 | 10041.95 | 3.09% | 0.00 |
| 2026-02-02 | 29.67 | 29.28 | -0.60 | -2.01% | 29.28 | 30.05 | 36944 | 10956.38 | 3.39% | 0.00 |
| 2026-01-30 | 29.90 | 29.88 | -0.11 | -0.37% | 29.15 | 30.10 | 47792 | 14170.35 | 4.39% | 0.00 |
| 2026-01-29 | 30.40 | 29.99 | -0.51 | -1.67% | 29.89 | 30.74 | 42707 | 12926.97 | 3.92% | 0.00 |
| 2026-01-28 | 31.01 | 30.50 | -0.60 | -1.93% | 30.40 | 31.18 | 45593 | 13975.37 | 4.19% | 0.00 |
| 2026-01-27 | 31.71 | 31.10 | -0.83 | -2.60% | 29.92 | 31.85 | 75913 | 23345.77 | 6.97% | 0.00 |
| 2026-01-26 | 32.52 | 31.93 | -0.59 | -1.81% | 31.59 | 32.79 | 63714 | 20466.94 | 5.85% | 0.00 |
| 2026-01-23 | 31.49 | 32.52 | 0.99 | 3.14% | 31.43 | 32.57 | 69772 | 22430.98 | 6.41% | 5.00 |
| 2026-01-22 | 31.60 | 31.53 | -0.20 | -0.63% | 31.41 | 31.96 | 37954 | 11971.49 | 3.49% | 0.00 |
| 2026-01-21 | 31.05 | 31.73 | 0.52 | 1.67% | 30.80 | 31.73 | 44365 | 13945.85 | 4.08% | 0.00 |
| 2026-01-20 | 31.91 | 31.21 | -0.70 | -2.19% | 31.00 | 32.16 | 57285 | 17976.50 | 5.26% | 0.00 |
| 2026-01-19 | 31.40 | 31.91 | 0.35 | 1.11% | 31.30 | 32.00 | 52305 | 16648.72 | 4.81% | 9.00 |
| 2026-01-16 | 31.90 | 31.56 | 0.05 | 0.16% | 31.32 | 31.94 | 60640 | 19143.47 | 5.57% | 5.00 |
| 2026-01-15 | 30.82 | 31.51 | 0.53 | 1.71% | 30.81 | 31.81 | 81242 | 25601.29 | 7.46% | 0.00 |
| 2026-01-14 | 30.90 | 30.98 | -0.01 | -0.03% | 30.52 | 31.55 | 78576 | 24463.46 | 7.22% | 0.00 |
| 2026-01-13 | 31.44 | 30.99 | -0.42 | -1.34% | 30.92 | 31.77 | 78249 | 24428.84 | 7.19% | 0.00 |
| 2026-01-12 | 31.20 | 31.41 | 0.18 | 0.58% | 30.72 | 31.41 | 88695 | 27570.49 | 8.15% | 0.00 |
| 2026-01-09 | 30.90 | 31.23 | 0.33 | 1.07% | 30.61 | 31.23 | 55690 | 17260.22 | 5.12% | 0.00 |
| 2026-01-08 | 30.66 | 30.90 | 0.09 | 0.29% | 30.56 | 31.18 | 47080 | 14564.86 | 4.33% | 0.00 |
| 2026-01-07 | 30.99 | 30.81 | -0.18 | -0.58% | 30.69 | 31.50 | 60694 | 18821.06 | 5.58% | 0.00 |
| 2026-01-06 | 30.51 | 30.99 | 0.57 | 1.87% | 30.51 | 31.20 | 57440 | 17769.46 | 5.28% | 0.00 |
| 2026-01-05 | 29.84 | 30.42 | 0.62 | 2.08% | 29.80 | 30.50 | 43954 | 13287.89 | 4.04% | 0.00 |
| 2025-12-31 | 30.00 | 29.80 | -0.23 | -0.77% | 29.62 | 30.18 | 32788 | 9785.30 | 3.01% | 0.00 |
| 2025-12-30 | 30.04 | 30.03 | -0.24 | -0.79% | 29.81 | 30.34 | 39329 | 11812.52 | 3.61% | 0.00 |
| 2025-12-29 | 30.21 | 30.27 | 0.00 | 0.00% | 29.90 | 30.63 | 52755 | 15951.43 | 4.85% | 0.00 |
| 2025-12-26 | 30.64 | 30.27 | 0.03 | 0.10% | 30.22 | 30.88 | 59305 | 18072.71 | 5.45% | 0.00 |
| 2025-12-25 | 30.03 | 30.24 | 0.11 | 0.37% | 29.80 | 30.26 | 36734 | 11036.05 | 3.38% | 12.00 |
| 2025-12-24 | 29.71 | 30.13 | 0.38 | 1.28% | 29.62 | 30.29 | 45347 | 13642.97 | 4.17% | 3.00 |
| 2025-12-23 | 29.58 | 29.75 | 0.23 | 0.78% | 29.37 | 30.15 | 53960 | 16068.20 | 4.96% | 0.00 |
| 2025-12-22 | 29.46 | 29.52 | 0.08 | 0.27% | 29.32 | 29.78 | 34325 | 10149.60 | 3.16% | 0.00 |
| 2025-12-19 | 29.19 | 29.44 | 0.40 | 1.38% | 29.09 | 29.55 | 30911 | 9067.55 | 2.84% | 0.00 |
| 2025-12-18 | 29.02 | 29.04 | -0.31 | -1.06% | 28.97 | 29.58 | 30534 | 8931.21 | 2.81% | 0.00 |
| 2025-12-17 | 28.85 | 29.35 | 0.62 | 2.16% | 28.37 | 29.35 | 44143 | 12744.46 | 4.06% | 0.00 |
| 2025-12-16 | 29.34 | 28.73 | -0.65 | -2.21% | 28.60 | 29.38 | 39591 | 11418.09 | 3.64% | 0.00 |
| 2025-12-15 | 29.42 | 29.38 | -0.16 | -0.54% | 29.22 | 29.78 | 33334 | 9826.30 | 3.07% | 0.00 |
| 2025-12-12 | 29.95 | 29.54 | -0.23 | -0.77% | 29.48 | 30.07 | 40389 | 12000.70 | 3.71% | 0.00 |
| 2025-12-11 | 30.37 | 29.77 | -0.60 | -1.98% | 29.77 | 30.58 | 41870 | 12620.45 | 3.85% | 0.00 |
| 2025-12-10 | 30.31 | 30.37 | -0.03 | -0.10% | 30.00 | 30.59 | 33692 | 10204.60 | 3.10% | 0.00 |
| 2025-12-09 | 30.81 | 30.40 | -0.51 | -1.65% | 30.35 | 30.84 | 33003 | 10086.82 | 3.04% | 0.00 |
| 2025-12-08 | 30.67 | 30.91 | 0.32 | 1.05% | 30.47 | 31.10 | 43944 | 13543.16 | 4.04% | 2.00 |
| 2025-12-05 | 30.17 | 30.59 | 0.51 | 1.70% | 29.73 | 30.59 | 42121 | 12743.51 | 3.87% | 0.00 |
| 2025-12-04 | 30.65 | 30.08 | -0.61 | -1.99% | 29.94 | 30.81 | 44812 | 13530.91 | 4.12% | 0.00 |
| 2025-12-03 | 31.50 | 30.69 | -0.81 | -2.57% | 30.63 | 31.82 | 52613 | 16323.83 | 4.84% | 5.00 |
| 2025-12-02 | 31.90 | 31.50 | -0.41 | -1.28% | 31.33 | 31.91 | 42207 | 13327.88 | 3.88% | 0.00 |
| 2025-12-01 | 32.61 | 31.91 | -0.67 | -2.06% | 31.75 | 32.91 | 73577 | 23653.11 | 6.77% | 20.00 |
| 2025-11-28 | 31.81 | 32.58 | 0.62 | 1.94% | 31.60 | 32.90 | 68724 | 22296.90 | 6.32% | 0.00 |
| 2025-11-27 | 31.60 | 31.96 | 0.68 | 2.17% | 31.40 | 32.50 | 77515 | 24847.50 | 7.13% | 1.00 |
| 2025-11-26 | 32.20 | 31.28 | -1.00 | -3.10% | 31.19 | 32.27 | 60320 | 19103.67 | 5.55% | 0.00 |
| 2025-11-25 | 31.89 | 32.28 | 0.69 | 2.18% | 31.60 | 32.51 | 53989 | 17359.02 | 4.97% | 10.00 |
| 2025-11-24 | 32.26 | 31.59 | -0.29 | -0.91% | 31.07 | 32.49 | 72634 | 22996.17 | 6.68% | 0.00 |
| 2025-11-21 | 34.65 | 31.88 | -3.12 | -8.91% | 31.80 | 34.65 | 123337 | 40520.25 | 11.34% | 0.00 |
| 2025-11-20 | 36.00 | 35.00 | -0.82 | -2.29% | 34.91 | 36.64 | 87413 | 31157.59 | 8.04% | 13.00 |
| 2025-11-19 | 36.14 | 35.82 | -0.86 | -2.34% | 35.50 | 38.10 | 110077 | 40167.59 | 10.12% | 22.00 |
| 2025-11-18 | 37.76 | 36.68 | -1.47 | -3.85% | 35.99 | 38.66 | 139155 | 51257.65 | 12.80% | 0.00 |
| 2025-11-17 | 37.87 | 38.15 | 0.11 | 0.29% | 37.11 | 38.94 | 124573 | 47259.88 | 11.46% | 0.00 |
| 2025-11-14 | 37.34 | 38.04 | -0.07 | -0.18% | 37.32 | 39.29 | 142015 | 54478.91 | 13.06% | 24.00 |
| 2025-11-13 | 36.53 | 38.11 | 1.70 | 4.67% | 36.53 | 39.47 | 195717 | 74587.29 | 18.00% | 3.00 |
| 2025-11-12 | 36.83 | 36.41 | -0.79 | -2.12% | 35.60 | 36.97 | 105426 | 38281.37 | 9.70% | 0.00 |
| 2025-11-11 | 36.58 | 37.20 | 0.63 | 1.72% | 36.30 | 37.79 | 130684 | 48363.45 | 12.02% | 140.00 |
| 2025-11-10 | 37.60 | 36.57 | -0.70 | -1.88% | 36.28 | 38.16 | 151818 | 56362.58 | 13.96% | 7.00 |
| 2025-11-07 | 36.50 | 37.27 | 0.56 | 1.53% | 36.37 | 38.25 | 195904 | 73325.64 | 18.02% | 0.00 |
| 2025-11-06 | 36.41 | 36.71 | -0.16 | -0.43% | 36.20 | 37.10 | 137607 | 50389.09 | 12.66% | 0.00 |
| 2025-11-05 | 34.61 | 36.87 | 1.88 | 5.37% | 34.42 | 37.28 | 182609 | 66410.61 | 16.79% | 3.00 |
| 2025-11-04 | 36.00 | 34.99 | -1.24 | -3.42% | 34.78 | 36.41 | 102422 | 36245.33 | 9.42% | 7.00 |
| 2025-11-03 | 35.43 | 36.23 | 0.57 | 1.60% | 34.07 | 36.36 | 136257 | 48183.81 | 12.53% | 0.00 |
| 2025-10-31 | 34.78 | 35.66 | 0.80 | 2.29% | 34.78 | 36.88 | 180088 | 65156.14 | 16.56% | 2.00 |
| 2025-10-30 | 34.80 | 34.86 | -0.73 | -2.05% | 34.62 | 35.57 | 108530 | 38144.06 | 9.98% | 2.00 |
| 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 |
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。
