| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 28.91 | 29.36 | 0.27 | 0.93% | 28.91 | 30.10 | 78432 | 23231.53 | 7.22% | 14.00 |
| 2025-06-19 | 29.10 | 29.09 | -0.26 | -0.89% | 28.86 | 30.44 | 106670 | 31760.48 | 9.82% | 0.00 |
| 2025-06-18 | 28.97 | 29.35 | 0.03 | 0.10% | 28.25 | 29.53 | 70643 | 20366.75 | 6.51% | 0.00 |
| 2025-06-17 | 28.41 | 29.32 | 0.91 | 3.20% | 28.41 | 29.58 | 71763 | 20858.15 | 6.61% | 0.00 |
| 2025-06-16 | 28.36 | 28.41 | -0.10 | -0.35% | 28.24 | 28.67 | 44877 | 12750.52 | 4.13% | 0.00 |
| 2025-06-13 | 29.01 | 28.51 | -0.89 | -3.03% | 28.42 | 29.68 | 73066 | 21185.73 | 6.73% | 0.00 |
| 2025-06-12 | 28.90 | 29.40 | 0.12 | 0.41% | 28.90 | 29.60 | 66911 | 19570.58 | 6.16% | 0.00 |
| 2025-06-11 | 29.63 | 29.28 | -0.41 | -1.38% | 29.10 | 30.55 | 92797 | 27533.69 | 8.55% | 0.00 |
| 2025-06-10 | 30.23 | 29.69 | -0.54 | -1.79% | 29.20 | 31.19 | 140995 | 42821.63 | 12.98% | 0.00 |
| 2025-06-09 | 29.54 | 30.23 | 0.70 | 2.37% | 29.32 | 30.66 | 110585 | 33328.80 | 10.18% | 1.00 |
| 2025-06-06 | 28.51 | 29.53 | 0.97 | 3.40% | 28.34 | 29.99 | 132246 | 38894.39 | 12.18% | 2.00 |
| 2025-06-05 | 28.74 | 28.56 | -0.46 | -1.59% | 28.34 | 28.88 | 72353 | 20626.44 | 6.66% | 0.00 |
| 2025-06-04 | 27.59 | 29.02 | 1.60 | 5.84% | 27.59 | 29.65 | 131851 | 37849.44 | 12.14% | 3.00 |
| 2025-06-03 | 26.96 | 27.42 | 0.20 | 0.73% | 26.96 | 27.57 | 52845 | 14427.46 | 4.87% | 0.00 |
| 2025-05-30 | 27.98 | 27.22 | -0.72 | -2.58% | 27.22 | 28.19 | 72897 | 20039.81 | 6.71% | 0.00 |
| 2025-05-29 | 27.88 | 27.94 | -0.29 | -1.03% | 27.52 | 28.19 | 110997 | 30849.38 | 10.22% | 0.00 |
| 2025-05-28 | 26.52 | 28.23 | 1.71 | 6.45% | 26.44 | 30.50 | 181426 | 51738.82 | 16.71% | 0.00 |
| 2025-05-27 | 26.00 | 26.52 | 0.49 | 1.88% | 25.65 | 27.22 | 60767 | 16013.63 | 5.60% | 21.00 |
| 2025-05-26 | 25.97 | 26.03 | -0.02 | -0.08% | 25.40 | 26.10 | 43883 | 11346.20 | 4.04% | 0.00 |
| 2025-05-23 | 26.33 | 26.05 | -0.45 | -1.70% | 25.92 | 27.02 | 56627 | 15004.93 | 5.21% | 0.00 |
| 2025-05-22 | 27.36 | 26.50 | -1.49 | -5.32% | 26.39 | 27.47 | 85483 | 22998.08 | 7.87% | 0.00 |
| 2025-05-21 | 26.37 | 27.99 | 1.53 | 5.78% | 26.23 | 28.40 | 136094 | 37662.41 | 12.53% | 0.00 |
| 2025-05-20 | 26.31 | 26.46 | 0.08 | 0.30% | 26.10 | 26.86 | 36889 | 9771.91 | 3.40% | 3.00 |
| 2025-05-19 | 26.75 | 26.38 | -0.17 | -0.64% | 25.72 | 26.78 | 30915 | 8134.39 | 2.85% | 0.00 |
| 2025-05-16 | 26.37 | 26.55 | 0.26 | 0.99% | 26.12 | 27.23 | 35708 | 9522.00 | 3.29% | 0.00 |
| 2025-05-15 | 26.70 | 26.29 | -0.46 | -1.72% | 26.20 | 26.82 | 34418 | 9090.41 | 3.17% | 51.00 |
| 2025-05-14 | 27.00 | 26.75 | -0.28 | -1.04% | 26.70 | 27.12 | 43733 | 11753.44 | 4.03% | 0.00 |
| 2025-05-13 | 27.45 | 27.03 | -0.18 | -0.66% | 26.92 | 27.70 | 56753 | 15455.82 | 5.23% | 0.00 |
| 2025-05-12 | 27.50 | 27.21 | 0.36 | 1.34% | 27.01 | 27.81 | 85431 | 23326.17 | 7.87% | 10.00 |
| 2025-05-09 | 26.55 | 26.85 | 0.30 | 1.13% | 25.83 | 27.30 | 65114 | 17297.44 | 6.00% | 0.00 |
| 2025-05-08 | 25.97 | 26.55 | 0.79 | 3.07% | 25.57 | 26.71 | 38697 | 10183.29 | 3.56% | 0.00 |
| 2025-05-07 | 26.09 | 25.76 | 0.03 | 0.12% | 25.44 | 26.26 | 34129 | 8814.37 | 3.14% | 0.00 |
| 2025-05-06 | 25.00 | 25.73 | 1.01 | 4.09% | 24.95 | 25.73 | 34230 | 8704.78 | 3.15% | 0.00 |
| 2025-04-30 | 24.58 | 24.72 | 0.23 | 0.94% | 24.58 | 24.90 | 19591 | 4857.16 | 1.80% | 0.00 |
| 2025-04-29 | 24.10 | 24.49 | 0.29 | 1.20% | 24.10 | 24.67 | 18562 | 4546.01 | 1.71% | 0.00 |
| 2025-04-28 | 24.78 | 24.20 | -0.59 | -2.38% | 24.17 | 24.86 | 26406 | 6427.43 | 2.43% | 0.00 |
| 2025-04-25 | 25.28 | 24.79 | -0.35 | -1.39% | 24.77 | 25.28 | 30147 | 7525.87 | 2.78% | 0.00 |
| 2025-04-24 | 25.39 | 25.14 | -0.35 | -1.37% | 24.85 | 25.88 | 44603 | 11287.58 | 4.11% | 0.00 |
| 2025-04-23 | 25.28 | 25.49 | 0.47 | 1.88% | 25.02 | 25.60 | 33864 | 8577.92 | 3.12% | 0.00 |
| 2025-04-22 | 25.46 | 25.02 | -0.45 | -1.77% | 24.83 | 25.59 | 37246 | 9347.27 | 3.43% | 0.00 |
| 2025-04-21 | 25.00 | 25.47 | -0.72 | -2.75% | 24.58 | 25.47 | 72333 | 18170.11 | 6.66% | 0.00 |
| 2025-04-18 | 25.72 | 26.19 | 0.41 | 1.59% | 25.41 | 26.56 | 39383 | 10273.64 | 3.63% | 0.00 |
| 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 |
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。
