| 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 | 10.86 | 10.88 | -0.04 | -0.37% | 10.75 | 11.04 | 58364 | 6322.73 | 1.22% | 0.00 |
| 2025-10-28 | 11.00 | 10.92 | -0.16 | -1.44% | 10.86 | 11.09 | 78949 | 8647.37 | 1.64% | 0.00 |
| 2025-10-27 | 10.91 | 11.08 | 0.44 | 4.14% | 10.90 | 11.50 | 154775 | 17263.21 | 3.22% | 0.00 |
| 2025-10-24 | 10.72 | 10.64 | -0.06 | -0.56% | 10.58 | 10.96 | 84142 | 9020.32 | 1.75% | 0.00 |
| 2025-10-23 | 11.00 | 10.70 | -0.34 | -3.08% | 10.50 | 11.00 | 98430 | 10508.05 | 2.05% | 5.00 |
| 2025-10-22 | 11.49 | 11.04 | -0.22 | -1.95% | 11.00 | 11.55 | 113509 | 12723.20 | 2.36% | 0.00 |
| 2025-10-21 | 11.21 | 11.26 | 0.03 | 0.27% | 11.04 | 11.33 | 94267 | 10533.71 | 1.96% | 0.00 |
| 2025-10-20 | 10.82 | 11.23 | 0.47 | 4.37% | 10.81 | 11.24 | 155164 | 17274.16 | 3.23% | 0.00 |
| 2025-10-17 | 10.93 | 10.76 | -0.13 | -1.19% | 10.72 | 11.50 | 148076 | 16316.21 | 3.08% | 0.00 |
| 2025-10-16 | 11.10 | 10.89 | -0.24 | -2.16% | 10.81 | 11.12 | 82243 | 8985.30 | 1.71% | 0.00 |
| 2025-10-15 | 11.25 | 11.13 | -0.12 | -1.07% | 11.01 | 11.31 | 92661 | 10278.90 | 1.93% | 0.00 |
| 2025-10-14 | 11.74 | 11.25 | -0.46 | -3.93% | 11.18 | 11.74 | 160700 | 18334.11 | 3.35% | 0.00 |
| 2025-10-13 | 10.80 | 11.71 | 0.48 | 4.27% | 10.70 | 11.81 | 217391 | 25146.59 | 4.53% | 29.00 |
| 2025-10-10 | 10.95 | 11.23 | 0.26 | 2.37% | 10.84 | 11.27 | 141352 | 15758.92 | 2.94% | 0.00 |
| 2025-10-09 | 11.04 | 10.97 | 0.10 | 0.92% | 10.79 | 11.04 | 94356 | 10317.72 | 1.97% | 26.00 |
| 2025-09-30 | 10.76 | 10.87 | 0.12 | 1.12% | 10.65 | 11.01 | 100374 | 10877.53 | 2.09% | 23.00 |
| 2025-09-29 | 10.81 | 10.75 | -0.01 | -0.09% | 10.58 | 10.90 | 80541 | 8665.26 | 1.68% | 3.00 |
| 2025-09-26 | 11.03 | 10.80 | -0.31 | -2.79% | 10.80 | 11.14 | 109652 | 11987.10 | 2.28% | 0.00 |
| 2025-09-25 | 11.21 | 11.11 | -0.32 | -2.80% | 11.08 | 11.36 | 179358 | 20064.82 | 3.74% | 32.00 |
| 2025-09-24 | 10.18 | 11.43 | 1.22 | 11.95% | 10.16 | 11.73 | 292833 | 33123.32 | 6.10% | 0.00 |
| 2025-09-23 | 10.52 | 10.21 | -0.38 | -3.59% | 9.96 | 10.60 | 81464 | 8279.52 | 1.70% | 0.00 |
| 2025-09-22 | 10.79 | 10.59 | -0.21 | -1.94% | 10.47 | 10.80 | 68664 | 7271.12 | 1.43% | 0.00 |
| 2025-09-19 | 10.70 | 10.80 | 0.18 | 1.69% | 10.70 | 11.15 | 121052 | 13180.06 | 2.52% | 0.00 |
| 2025-09-18 | 11.04 | 10.62 | -0.44 | -3.98% | 10.51 | 11.15 | 90645 | 9830.24 | 1.89% | 0.00 |
| 2025-09-17 | 10.99 | 11.06 | 0.03 | 0.27% | 10.87 | 11.33 | 114226 | 12682.41 | 2.38% | 0.00 |
| 2025-09-16 | 10.38 | 11.03 | 0.61 | 5.85% | 10.35 | 11.06 | 128211 | 13846.92 | 2.67% | 0.00 |
| 2025-09-15 | 10.40 | 10.42 | -0.02 | -0.19% | 10.34 | 10.47 | 34387 | 3577.44 | 0.72% | 0.00 |
| 2025-09-12 | 10.45 | 10.44 | -0.03 | -0.29% | 10.31 | 10.47 | 44970 | 4671.40 | 0.94% | 0.00 |
| 2025-09-11 | 10.47 | 10.47 | -0.03 | -0.29% | 10.33 | 10.53 | 51564 | 5366.23 | 1.07% | 0.00 |
| 2025-09-10 | 10.60 | 10.50 | -0.07 | -0.66% | 10.36 | 10.66 | 53182 | 5577.19 | 1.11% | 0.00 |
| 2025-09-09 | 10.66 | 10.57 | -0.08 | -0.75% | 10.50 | 10.91 | 79944 | 8570.24 | 1.67% | 0.00 |
| 2025-09-08 | 10.43 | 10.65 | 0.23 | 2.21% | 10.40 | 10.68 | 54334 | 5728.29 | 1.13% | 0.00 |
| 2025-09-05 | 10.24 | 10.42 | 0.13 | 1.26% | 10.24 | 10.44 | 41085 | 4259.33 | 0.86% | 0.00 |
| 2025-09-04 | 10.31 | 10.29 | -0.03 | -0.29% | 10.13 | 10.48 | 54747 | 5653.70 | 1.14% | 0.00 |
| 2025-09-03 | 10.55 | 10.32 | -0.22 | -2.09% | 10.29 | 10.70 | 57062 | 5969.18 | 1.19% | 0.00 |
| 2025-09-02 | 10.72 | 10.54 | -0.21 | -1.95% | 10.47 | 10.74 | 55787 | 5906.05 | 1.16% | 0.00 |
| 2025-09-01 | 10.74 | 10.75 | 0.01 | 0.09% | 10.70 | 10.89 | 63805 | 6878.15 | 1.33% | 0.00 |
| 2025-08-29 | 10.98 | 10.74 | -0.24 | -2.19% | 10.73 | 11.00 | 66845 | 7243.99 | 1.39% | 0.00 |
| 2025-08-28 | 10.79 | 10.98 | 0.22 | 2.04% | 10.51 | 10.98 | 86877 | 9377.54 | 1.81% | 7.00 |
| 2025-08-27 | 11.20 | 10.76 | -0.43 | -3.84% | 10.75 | 11.26 | 112125 | 12398.82 | 2.34% | 0.00 |
| 2025-08-26 | 11.22 | 11.19 | -0.03 | -0.27% | 11.16 | 11.38 | 87101 | 9805.19 | 1.81% | 10.00 |
| 2025-08-25 | 11.20 | 11.22 | 0.04 | 0.36% | 11.09 | 11.29 | 93316 | 10446.32 | 1.94% | 0.00 |
| 2025-08-22 | 11.17 | 11.18 | 0.05 | 0.45% | 11.08 | 11.25 | 79762 | 8891.84 | 1.66% | 13.00 |
| 2025-08-21 | 11.33 | 11.13 | -0.19 | -1.68% | 11.09 | 11.44 | 115889 | 13021.56 | 2.41% | 13.00 |
| 2025-08-20 | 11.33 | 11.32 | 0.00 | 0.00% | 11.19 | 11.41 | 62844 | 7090.53 | 1.31% | 0.00 |
| 2025-08-19 | 11.55 | 11.32 | -0.25 | -2.16% | 11.24 | 11.56 | 79073 | 8985.85 | 1.65% | 0.00 |
| 2025-08-18 | 11.48 | 11.57 | 0.20 | 1.76% | 11.36 | 11.65 | 104336 | 12021.35 | 2.17% | 0.00 |
| 2025-08-15 | 11.22 | 11.37 | 0.08 | 0.71% | 11.22 | 11.42 | 61005 | 6931.75 | 1.27% | 0.00 |
| 2025-08-14 | 11.41 | 11.29 | -0.14 | -1.22% | 11.16 | 11.60 | 114095 | 12958.00 | 2.38% | 0.00 |
| 2025-08-13 | 11.52 | 11.43 | -0.18 | -1.55% | 11.26 | 11.55 | 113517 | 12932.17 | 2.36% | 0.00 |
| 2025-08-12 | 11.57 | 11.61 | 0.01 | 0.09% | 11.40 | 11.66 | 89668 | 10337.52 | 1.87% | 0.00 |
| 2025-08-11 | 11.54 | 11.60 | 0.10 | 0.87% | 11.36 | 11.66 | 109324 | 12598.30 | 2.28% | 6.00 |
| 2025-08-08 | 11.80 | 11.50 | -0.40 | -3.36% | 11.48 | 11.88 | 193048 | 22387.29 | 4.02% | 10.00 |
| 2025-08-07 | 11.11 | 11.90 | 0.82 | 7.40% | 11.10 | 12.10 | 341704 | 39939.12 | 7.12% | 3.00 |
| 2025-08-06 | 10.35 | 11.08 | 0.71 | 6.85% | 10.31 | 11.15 | 242628 | 26266.66 | 5.05% | 60.00 |
| 2025-08-05 | 10.25 | 10.37 | 0.13 | 1.27% | 10.21 | 10.37 | 48281 | 4979.16 | 1.01% | 0.00 |
| 2025-08-04 | 10.17 | 10.24 | 0.09 | 0.89% | 10.04 | 10.26 | 43239 | 4399.47 | 0.90% | 0.00 |
| 2025-08-01 | 10.20 | 10.15 | -0.07 | -0.68% | 10.13 | 10.31 | 41947 | 4278.68 | 0.87% | 0.00 |
| 2025-07-31 | 10.32 | 10.22 | -0.17 | -1.64% | 10.16 | 10.40 | 60004 | 6155.09 | 1.25% | 0.00 |
| 2025-07-30 | 10.37 | 10.39 | 0.00 | 0.00% | 10.29 | 10.44 | 62428 | 6473.03 | 1.30% | 0.00 |
| 2025-07-29 | 10.58 | 10.39 | -0.14 | -1.33% | 10.21 | 10.58 | 94378 | 9748.87 | 1.97% | 0.00 |
| 2025-07-28 | 10.57 | 10.53 | -0.05 | -0.47% | 10.49 | 10.62 | 52370 | 5517.51 | 1.09% | 0.00 |
| 2025-07-25 | 10.60 | 10.58 | 0.00 | 0.00% | 10.49 | 10.69 | 71329 | 7536.91 | 1.49% | 0.00 |
| 2025-07-24 | 10.59 | 10.58 | 0.10 | 0.95% | 10.48 | 10.61 | 67343 | 7098.30 | 1.40% | 0.00 |
| 2025-07-23 | 10.68 | 10.48 | -0.22 | -2.06% | 10.47 | 10.72 | 88632 | 9365.72 | 1.85% | 0.00 |
| 2025-07-22 | 10.67 | 10.70 | 0.04 | 0.38% | 10.48 | 10.73 | 104429 | 11069.96 | 2.18% | 10.00 |
| 2025-07-21 | 10.59 | 10.66 | 0.11 | 1.04% | 10.51 | 10.66 | 93994 | 9973.44 | 1.96% | 84.00 |
| 2025-07-18 | 10.45 | 10.55 | 0.14 | 1.34% | 10.38 | 10.60 | 106431 | 11176.11 | 2.22% | 0.00 |
| 2025-07-17 | 10.38 | 10.41 | 0.01 | 0.10% | 10.34 | 10.47 | 54667 | 5685.08 | 1.14% | 0.00 |
| 2025-07-16 | 10.41 | 10.40 | 0.01 | 0.10% | 10.32 | 10.46 | 50406 | 5239.19 | 1.05% | 0.00 |
| 2025-07-15 | 10.47 | 10.39 | -0.08 | -0.76% | 10.21 | 10.56 | 80812 | 8365.94 | 1.68% | 33.00 |
| 2025-07-14 | 10.42 | 10.47 | -0.03 | -0.29% | 10.40 | 10.58 | 48033 | 5032.05 | 1.00% | 15.00 |
| 2025-07-11 | 10.51 | 10.50 | -0.02 | -0.19% | 10.36 | 10.79 | 75728 | 7951.65 | 1.58% | 1.00 |
| 2025-07-10 | 10.43 | 10.52 | 0.09 | 0.86% | 10.39 | 10.79 | 107011 | 11310.44 | 2.23% | 0.00 |
| 2025-07-09 | 10.54 | 10.43 | -0.17 | -1.60% | 10.41 | 10.60 | 65486 | 6866.71 | 1.36% | 0.00 |
| 2025-07-08 | 10.47 | 10.60 | 0.12 | 1.15% | 10.34 | 10.63 | 80138 | 8443.28 | 1.67% | 0.00 |
| 2025-07-07 | 10.37 | 10.48 | 0.10 | 0.96% | 10.33 | 10.50 | 55611 | 5797.15 | 1.16% | 16.00 |
| 2025-07-04 | 10.40 | 10.38 | -0.06 | -0.57% | 10.36 | 10.80 | 111731 | 11774.77 | 2.33% | 0.00 |
| 2025-07-03 | 10.60 | 10.44 | -0.17 | -1.60% | 10.36 | 10.61 | 72875 | 7614.48 | 1.52% | 0.00 |
| 2025-07-02 | 10.73 | 10.61 | -0.17 | -1.58% | 10.52 | 10.88 | 104930 | 11228.83 | 2.19% | 0.00 |
华融化学(301256)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。
