| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.00 | 5.13 | 0.18 | 3.64% | 4.96 | 5.15 | 547336 | 27808.84 | 1.65% |
| 2026-02-02 | 5.12 | 4.95 | -0.17 | -3.32% | 4.93 | 5.16 | 540659 | 27204.23 | 1.63% |
| 2026-01-30 | 5.15 | 5.12 | -0.03 | -0.58% | 5.02 | 5.18 | 582230 | 29722.64 | 1.75% |
| 2026-01-29 | 5.26 | 5.15 | -0.11 | -2.09% | 5.14 | 5.27 | 561520 | 29118.09 | 1.69% |
| 2026-01-28 | 5.25 | 5.26 | 0.02 | 0.38% | 5.14 | 5.30 | 533221 | 27884.98 | 1.61% |
| 2026-01-27 | 5.29 | 5.24 | -0.06 | -1.13% | 5.17 | 5.32 | 498473 | 26108.68 | 1.50% |
| 2026-01-26 | 5.37 | 5.30 | -0.07 | -1.30% | 5.26 | 5.40 | 601365 | 32030.65 | 1.81% |
| 2026-01-23 | 5.39 | 5.37 | 0.00 | 0.00% | 5.34 | 5.40 | 600113 | 32206.38 | 1.81% |
| 2026-01-22 | 5.22 | 5.37 | 0.14 | 2.68% | 5.22 | 5.38 | 836400 | 44621.00 | 2.52% |
| 2026-01-21 | 5.20 | 5.23 | 0.05 | 0.97% | 5.17 | 5.27 | 610309 | 31915.49 | 1.84% |
| 2026-01-20 | 5.19 | 5.18 | -0.01 | -0.19% | 5.11 | 5.23 | 461163 | 23796.00 | 1.39% |
| 2026-01-19 | 5.07 | 5.19 | 0.11 | 2.17% | 5.06 | 5.21 | 576560 | 29813.23 | 1.74% |
| 2026-01-16 | 5.14 | 5.08 | -0.02 | -0.39% | 5.07 | 5.20 | 487229 | 25001.35 | 1.47% |
| 2026-01-15 | 5.12 | 5.10 | -0.03 | -0.58% | 5.02 | 5.12 | 517709 | 26321.41 | 1.56% |
| 2026-01-14 | 5.23 | 5.13 | -0.08 | -1.54% | 5.09 | 5.26 | 859978 | 44567.80 | 2.59% |
| 2026-01-13 | 5.25 | 5.21 | -0.05 | -0.95% | 5.17 | 5.29 | 787310 | 41155.92 | 2.37% |
| 2026-01-12 | 5.29 | 5.26 | -0.04 | -0.75% | 5.19 | 5.33 | 913430 | 47924.74 | 2.75% |
| 2026-01-09 | 5.19 | 5.30 | 0.13 | 2.51% | 5.16 | 5.39 | 1121183 | 59161.12 | 3.38% |
| 2026-01-08 | 5.05 | 5.17 | 0.09 | 1.77% | 5.04 | 5.27 | 693447 | 35943.49 | 2.09% |
| 2026-01-07 | 5.08 | 5.08 | 0.00 | 0.00% | 5.04 | 5.14 | 488595 | 24871.22 | 1.47% |
| 2026-01-06 | 5.04 | 5.10 | 0.06 | 1.19% | 4.98 | 5.12 | 720232 | 36369.72 | 2.17% |
| 2026-01-05 | 5.15 | 5.04 | -0.11 | -2.14% | 5.00 | 5.19 | 921415 | 46508.62 | 2.77% |
| 2025-12-31 | 5.03 | 5.15 | 0.12 | 2.39% | 5.01 | 5.24 | 1099699 | 56467.48 | 3.31% |
| 2025-12-30 | 4.94 | 5.03 | 0.06 | 1.21% | 4.92 | 5.10 | 811060 | 40901.05 | 2.44% |
| 2025-12-29 | 4.95 | 4.97 | 0.08 | 1.64% | 4.90 | 5.04 | 802449 | 39853.96 | 2.42% |
| 2025-12-26 | 4.85 | 4.89 | 0.02 | 0.41% | 4.81 | 4.90 | 477455 | 23237.12 | 1.44% |
| 2025-12-25 | 4.73 | 4.87 | 0.14 | 2.96% | 4.72 | 4.90 | 569311 | 27617.24 | 1.71% |
| 2025-12-24 | 4.70 | 4.73 | 0.03 | 0.64% | 4.65 | 4.77 | 427441 | 20137.33 | 1.29% |
| 2025-12-23 | 4.74 | 4.70 | -0.06 | -1.26% | 4.67 | 4.76 | 382100 | 17987.31 | 1.15% |
| 2025-12-22 | 4.79 | 4.76 | -0.03 | -0.63% | 4.74 | 4.84 | 441277 | 21099.56 | 1.33% |
| 2025-12-19 | 4.60 | 4.79 | 0.19 | 4.13% | 4.57 | 4.85 | 872948 | 41729.44 | 2.63% |
| 2025-12-18 | 4.56 | 4.60 | 0.02 | 0.44% | 4.54 | 4.64 | 388774 | 17873.82 | 1.17% |
| 2025-12-17 | 4.64 | 4.58 | -0.06 | -1.29% | 4.50 | 4.67 | 621040 | 28391.39 | 1.87% |
| 2025-12-16 | 4.87 | 4.64 | -0.22 | -4.53% | 4.63 | 4.87 | 674154 | 31678.06 | 2.03% |
| 2025-12-15 | 4.87 | 4.86 | -0.06 | -1.22% | 4.85 | 4.94 | 494723 | 24115.24 | 1.49% |
| 2025-12-12 | 4.88 | 4.92 | 0.06 | 1.23% | 4.86 | 4.99 | 692233 | 34135.16 | 2.08% |
| 2025-12-11 | 4.94 | 4.86 | -0.08 | -1.62% | 4.84 | 4.97 | 507904 | 24862.08 | 1.53% |
| 2025-12-10 | 4.82 | 4.94 | 0.12 | 2.49% | 4.82 | 4.97 | 697238 | 34232.26 | 2.10% |
| 2025-12-09 | 4.98 | 4.82 | -0.16 | -3.21% | 4.81 | 4.99 | 644577 | 31400.11 | 1.94% |
| 2025-12-08 | 4.98 | 4.98 | -0.03 | -0.60% | 4.89 | 5.04 | 953584 | 47292.74 | 2.87% |
| 2025-12-05 | 4.71 | 5.01 | 0.29 | 6.14% | 4.69 | 5.02 | 1479016 | 72600.14 | 4.45% |
| 2025-12-04 | 4.65 | 4.72 | 0.06 | 1.29% | 4.64 | 4.75 | 554621 | 26075.61 | 1.67% |
| 2025-12-03 | 4.61 | 4.66 | 0.05 | 1.08% | 4.58 | 4.67 | 423376 | 19611.05 | 1.27% |
| 2025-12-02 | 4.56 | 4.61 | 0.05 | 1.10% | 4.52 | 4.61 | 345547 | 15804.21 | 1.04% |
| 2025-12-01 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.59 | 285485 | 13018.60 | 0.86% |
| 2025-11-28 | 4.50 | 4.54 | 0.04 | 0.89% | 4.46 | 4.55 | 258506 | 11671.58 | 0.78% |
| 2025-11-27 | 4.51 | 4.50 | -0.01 | -0.22% | 4.49 | 4.55 | 310160 | 14022.21 | 0.93% |
| 2025-11-26 | 4.59 | 4.51 | -0.07 | -1.53% | 4.50 | 4.61 | 369852 | 16760.97 | 1.11% |
| 2025-11-25 | 4.63 | 4.58 | -0.05 | -1.08% | 4.57 | 4.64 | 416095 | 19141.93 | 1.25% |
| 2025-11-24 | 4.57 | 4.63 | 0.07 | 1.54% | 4.57 | 4.68 | 469372 | 21767.82 | 1.41% |
| 2025-11-21 | 4.65 | 4.56 | -0.12 | -2.56% | 4.54 | 4.68 | 512995 | 23612.38 | 1.54% |
| 2025-11-20 | 4.75 | 4.68 | -0.07 | -1.47% | 4.65 | 4.76 | 423900 | 19931.00 | 1.28% |
| 2025-11-19 | 4.69 | 4.75 | 0.04 | 0.85% | 4.66 | 4.76 | 440144 | 20766.20 | 1.32% |
| 2025-11-18 | 4.82 | 4.71 | -0.14 | -2.89% | 4.68 | 4.84 | 623463 | 29418.28 | 1.88% |
| 2025-11-17 | 4.94 | 4.85 | -0.08 | -1.62% | 4.82 | 4.95 | 546995 | 26642.63 | 1.65% |
| 2025-11-14 | 4.87 | 4.93 | 0.03 | 0.61% | 4.84 | 4.98 | 708539 | 34862.26 | 2.13% |
| 2025-11-13 | 4.84 | 4.90 | 0.06 | 1.24% | 4.82 | 4.97 | 463762 | 22727.15 | 1.40% |
| 2025-11-12 | 5.01 | 4.84 | -0.15 | -3.01% | 4.83 | 5.01 | 692096 | 33774.80 | 2.08% |
| 2025-11-11 | 4.88 | 4.99 | 0.12 | 2.46% | 4.87 | 5.07 | 916170 | 45797.18 | 2.76% |
| 2025-11-10 | 4.88 | 4.87 | -0.02 | -0.41% | 4.81 | 4.89 | 544059 | 26386.91 | 1.64% |
| 2025-11-07 | 4.91 | 4.89 | -0.04 | -0.81% | 4.88 | 4.97 | 653880 | 32160.41 | 1.97% |
| 2025-11-06 | 4.89 | 4.93 | 0.05 | 1.02% | 4.85 | 4.94 | 711449 | 34887.52 | 2.14% |
| 2025-11-05 | 4.80 | 4.88 | 0.07 | 1.46% | 4.77 | 4.94 | 921831 | 44985.89 | 2.77% |
| 2025-11-04 | 4.80 | 4.81 | 0.00 | 0.00% | 4.75 | 4.84 | 638041 | 30577.82 | 1.92% |
| 2025-11-03 | 4.78 | 4.81 | 0.08 | 1.69% | 4.73 | 4.82 | 700147 | 33450.07 | 2.11% |
| 2025-10-31 | 4.75 | 4.73 | 0.03 | 0.64% | 4.72 | 4.83 | 766293 | 36526.95 | 2.31% |
| 2025-10-30 | 4.70 | 4.70 | 0.01 | 0.21% | 4.66 | 4.75 | 617087 | 29061.92 | 1.86% |
| 2025-10-29 | 4.66 | 4.69 | 0.02 | 0.43% | 4.62 | 4.70 | 416298 | 19375.22 | 1.25% |
| 2025-10-28 | 4.67 | 4.67 | 0.00 | 0.00% | 4.62 | 4.76 | 731138 | 34165.17 | 2.20% |
| 2025-10-27 | 4.65 | 4.67 | -0.02 | -0.43% | 4.62 | 4.72 | 885813 | 41261.73 | 2.67% |
| 2025-10-24 | 4.75 | 4.69 | -0.05 | -1.05% | 4.63 | 4.77 | 714166 | 33442.44 | 2.15% |
| 2025-10-23 | 4.76 | 4.74 | -0.04 | -0.84% | 4.67 | 4.77 | 713230 | 33614.50 | 2.15% |
| 2025-10-22 | 4.83 | 4.78 | -0.06 | -1.24% | 4.76 | 4.83 | 809742 | 38782.57 | 2.44% |
| 2025-10-21 | 4.64 | 4.84 | 0.22 | 4.76% | 4.63 | 4.85 | 1579837 | 75494.86 | 4.76% |
| 2025-10-20 | 4.57 | 4.62 | 0.07 | 1.54% | 4.57 | 4.67 | 458083 | 21163.15 | 1.38% |
| 2025-10-17 | 4.66 | 4.55 | -0.13 | -2.78% | 4.55 | 4.68 | 621654 | 28580.85 | 1.87% |
| 2025-10-16 | 4.75 | 4.68 | -0.05 | -1.06% | 4.62 | 4.75 | 887820 | 41416.10 | 2.67% |
| 2025-10-15 | 4.60 | 4.73 | 0.14 | 3.05% | 4.58 | 4.76 | 991148 | 46322.63 | 2.98% |
| 2025-10-14 | 4.61 | 4.59 | -0.03 | -0.65% | 4.57 | 4.67 | 567917 | 26235.30 | 1.71% |
| 2025-10-13 | 4.52 | 4.62 | -0.01 | -0.22% | 4.50 | 4.63 | 539490 | 24640.65 | 1.62% |
振华重工(600320)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。
