| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.32 | 4.26 | -0.05 | -1.16% | 4.25 | 4.37 | 430425 | 18565.22 | 1.30% |
| 2025-05-22 | 4.39 | 4.31 | -0.09 | -2.05% | 4.29 | 4.39 | 522417 | 22585.34 | 1.57% |
| 2025-05-21 | 4.48 | 4.40 | -0.07 | -1.57% | 4.38 | 4.49 | 453209 | 19993.67 | 1.36% |
| 2025-05-20 | 4.41 | 4.47 | 0.04 | 0.90% | 4.39 | 4.52 | 558729 | 24903.29 | 1.68% |
| 2025-05-19 | 4.45 | 4.43 | 0.00 | 0.00% | 4.40 | 4.46 | 397359 | 17586.33 | 1.20% |
| 2025-05-16 | 4.39 | 4.43 | 0.03 | 0.68% | 4.38 | 4.48 | 467860 | 20774.82 | 1.41% |
| 2025-05-15 | 4.50 | 4.40 | -0.09 | -2.00% | 4.38 | 4.50 | 552229 | 24374.28 | 1.66% |
| 2025-05-14 | 4.46 | 4.49 | 0.02 | 0.45% | 4.43 | 4.50 | 588125 | 26302.80 | 1.77% |
| 2025-05-13 | 4.60 | 4.47 | -0.07 | -1.54% | 4.43 | 4.60 | 798776 | 35888.05 | 2.40% |
| 2025-05-12 | 4.51 | 4.54 | 0.06 | 1.34% | 4.50 | 4.64 | 1028708 | 46902.44 | 3.10% |
| 2025-05-09 | 4.56 | 4.48 | -0.09 | -1.97% | 4.47 | 4.62 | 872109 | 39523.64 | 2.63% |
| 2025-05-08 | 4.56 | 4.57 | -0.09 | -1.93% | 4.52 | 4.63 | 1395118 | 63799.87 | 4.20% |
| 2025-05-07 | 4.36 | 4.66 | 0.33 | 7.62% | 4.32 | 4.66 | 1998749 | 89195.45 | 6.02% |
| 2025-05-06 | 4.26 | 4.33 | 0.07 | 1.64% | 4.26 | 4.36 | 797035 | 34508.03 | 2.40% |
| 2025-04-30 | 4.24 | 4.26 | 0.00 | 0.00% | 4.23 | 4.30 | 598386 | 25538.41 | 1.80% |
| 2025-04-29 | 4.17 | 4.26 | 0.07 | 1.67% | 4.17 | 4.30 | 799189 | 33898.43 | 2.41% |
| 2025-04-28 | 4.28 | 4.19 | 0.01 | 0.24% | 4.18 | 4.32 | 743791 | 31477.74 | 2.24% |
| 2025-04-25 | 4.19 | 4.18 | 0.01 | 0.24% | 4.14 | 4.21 | 500082 | 20883.24 | 1.51% |
| 2025-04-24 | 4.22 | 4.17 | -0.09 | -2.11% | 4.15 | 4.24 | 709194 | 29680.55 | 2.13% |
| 2025-04-23 | 4.20 | 4.26 | 0.06 | 1.43% | 4.17 | 4.32 | 1143661 | 48622.37 | 3.44% |
| 2025-04-22 | 4.25 | 4.20 | -0.08 | -1.87% | 4.18 | 4.26 | 663377 | 27868.60 | 2.00% |
| 2025-04-21 | 4.21 | 4.28 | 0.00 | 0.00% | 4.17 | 4.31 | 1203002 | 50895.21 | 3.62% |
| 2025-04-18 | 4.05 | 4.28 | 0.21 | 5.16% | 4.02 | 4.35 | 1660060 | 69829.51 | 5.00% |
| 2025-04-17 | 4.05 | 4.07 | -0.01 | -0.25% | 4.04 | 4.12 | 505152 | 20646.79 | 1.52% |
| 2025-04-16 | 4.13 | 4.08 | -0.07 | -1.69% | 4.02 | 4.13 | 692816 | 28181.62 | 2.09% |
| 2025-04-15 | 4.24 | 4.15 | -0.05 | -1.19% | 4.11 | 4.27 | 850087 | 35421.06 | 2.56% |
| 2025-04-14 | 4.15 | 4.20 | 0.07 | 1.69% | 4.15 | 4.25 | 1019862 | 42953.82 | 3.07% |
| 2025-04-11 | 4.07 | 4.13 | 0.00 | 0.00% | 4.05 | 4.15 | 919165 | 37802.83 | 2.77% |
| 2025-04-10 | 4.12 | 4.13 | 0.03 | 0.73% | 4.07 | 4.22 | 1531249 | 63659.87 | 4.61% |
| 2025-04-09 | 3.83 | 4.10 | 0.18 | 4.59% | 3.66 | 4.18 | 1966356 | 77924.70 | 5.92% |
| 2025-04-08 | 3.80 | 3.92 | 0.09 | 2.35% | 3.79 | 3.97 | 1490316 | 57856.63 | 4.49% |
| 2025-04-07 | 4.02 | 3.83 | -0.42 | -9.88% | 3.83 | 4.06 | 1266573 | 49335.54 | 3.81% |
| 2025-04-03 | 4.30 | 4.25 | -0.10 | -2.30% | 4.22 | 4.37 | 1122954 | 48066.36 | 3.38% |
| 2025-04-02 | 4.36 | 4.35 | -0.03 | -0.68% | 4.29 | 4.41 | 1171973 | 51024.06 | 3.53% |
| 2025-04-01 | 4.40 | 4.38 | 0.01 | 0.23% | 4.35 | 4.48 | 1400376 | 61583.47 | 4.22% |
| 2025-03-31 | 4.46 | 4.37 | -0.18 | -3.96% | 4.32 | 4.59 | 1740292 | 76574.20 | 5.24% |
| 2025-03-28 | 4.88 | 4.55 | -0.50 | -9.90% | 4.55 | 4.99 | 2790476 | 130692.45 | 8.40% |
| 2025-03-27 | 5.40 | 5.05 | -0.56 | -9.98% | 5.05 | 5.40 | 3068743 | 156239.73 | 9.24% |
| 2025-03-26 | 4.85 | 5.61 | 0.24 | 4.47% | 4.85 | 5.80 | 5047582 | 273043.66 | 15.19% |
| 2025-03-25 | 5.44 | 5.37 | -0.04 | -0.74% | 5.32 | 5.95 | 5863244 | 327623.72 | 17.65% |
| 2025-03-24 | 5.41 | 5.41 | 0.49 | 9.96% | 5.41 | 5.41 | 939780 | 50842.07 | 2.83% |
| 2025-03-21 | 4.85 | 4.92 | 0.45 | 10.07% | 4.79 | 4.92 | 1159817 | 56707.73 | 3.49% |
| 2025-03-20 | 4.06 | 4.47 | 0.41 | 10.10% | 4.06 | 4.47 | 1422672 | 61516.72 | 4.28% |
| 2025-03-19 | 4.03 | 4.06 | 0.01 | 0.25% | 4.01 | 4.09 | 508115 | 20613.24 | 1.53% |
| 2025-03-18 | 4.10 | 4.05 | -0.05 | -1.22% | 4.02 | 4.12 | 696790 | 28262.18 | 2.10% |
| 2025-03-17 | 4.09 | 4.10 | 0.05 | 1.23% | 4.03 | 4.17 | 1058261 | 43375.02 | 3.19% |
| 2025-03-14 | 3.79 | 4.05 | 0.29 | 7.71% | 3.79 | 4.08 | 1274425 | 50514.42 | 3.84% |
| 2025-03-13 | 3.76 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 387846 | 14536.83 | 1.17% |
| 2025-03-12 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.83 | 466394 | 17507.43 | 1.40% |
| 2025-03-11 | 3.74 | 3.81 | 0.05 | 1.33% | 3.71 | 3.81 | 360185 | 13567.86 | 1.08% |
| 2025-03-10 | 3.79 | 3.76 | -0.03 | -0.79% | 3.74 | 3.80 | 290258 | 10929.75 | 0.87% |
| 2025-03-07 | 3.73 | 3.79 | 0.05 | 1.34% | 3.72 | 3.82 | 375070 | 14173.17 | 1.13% |
| 2025-03-06 | 3.78 | 3.74 | -0.02 | -0.53% | 3.70 | 3.78 | 336803 | 12556.72 | 1.01% |
| 2025-03-05 | 3.72 | 3.76 | 0.04 | 1.08% | 3.68 | 3.77 | 311228 | 11615.60 | 0.94% |
| 2025-03-04 | 3.68 | 3.72 | 0.03 | 0.81% | 3.67 | 3.74 | 225362 | 8362.15 | 0.68% |
| 2025-03-03 | 3.70 | 3.69 | 0.00 | 0.00% | 3.67 | 3.74 | 268751 | 9976.88 | 0.81% |
| 2025-02-28 | 3.72 | 3.69 | -0.04 | -1.07% | 3.67 | 3.75 | 281577 | 10433.33 | 0.85% |
| 2025-02-27 | 3.78 | 3.73 | -0.05 | -1.32% | 3.70 | 3.79 | 254832 | 9523.39 | 0.77% |
| 2025-02-26 | 3.72 | 3.78 | 0.08 | 2.16% | 3.71 | 3.78 | 285633 | 10725.37 | 0.86% |
| 2025-02-25 | 3.75 | 3.70 | -0.04 | -1.07% | 3.70 | 3.76 | 247082 | 9204.65 | 0.74% |
| 2025-02-24 | 3.71 | 3.74 | 0.02 | 0.54% | 3.70 | 3.79 | 309344 | 11599.61 | 0.93% |
| 2025-02-21 | 3.71 | 3.72 | 0.02 | 0.54% | 3.69 | 3.74 | 345465 | 12823.84 | 1.04% |
| 2025-02-20 | 3.78 | 3.70 | -0.08 | -2.12% | 3.69 | 3.78 | 358219 | 13308.29 | 1.08% |
| 2025-02-19 | 3.76 | 3.78 | 0.01 | 0.27% | 3.75 | 3.79 | 192504 | 7249.92 | 0.58% |
| 2025-02-18 | 3.79 | 3.77 | -0.02 | -0.53% | 3.74 | 3.83 | 269640 | 10209.92 | 0.81% |
| 2025-02-17 | 3.82 | 3.79 | -0.04 | -1.04% | 3.77 | 3.85 | 280936 | 10680.44 | 0.85% |
| 2025-02-14 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 235843 | 9047.09 | 0.71% |
| 2025-02-13 | 3.90 | 3.87 | -0.04 | -1.02% | 3.86 | 3.93 | 218318 | 8489.83 | 0.66% |
| 2025-02-12 | 3.89 | 3.91 | 0.03 | 0.77% | 3.85 | 3.91 | 174340 | 6778.49 | 0.52% |
| 2025-02-11 | 3.90 | 3.88 | -0.02 | -0.51% | 3.85 | 3.91 | 180513 | 6987.29 | 0.54% |
| 2025-02-10 | 3.93 | 3.90 | -0.02 | -0.51% | 3.89 | 3.95 | 284239 | 11107.97 | 0.86% |
| 2025-02-07 | 3.87 | 3.92 | 0.05 | 1.29% | 3.84 | 3.94 | 300158 | 11721.80 | 0.90% |
| 2025-02-06 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.87 | 191383 | 7368.18 | 0.58% |
| 2025-02-05 | 3.93 | 3.84 | -0.07 | -1.79% | 3.84 | 3.94 | 273317 | 10566.88 | 0.82% |
| 2025-01-27 | 3.88 | 3.91 | 0.04 | 1.03% | 3.87 | 3.95 | 261713 | 10241.24 | 0.79% |
| 2025-01-24 | 3.81 | 3.87 | 0.06 | 1.57% | 3.78 | 3.88 | 224674 | 8616.68 | 0.68% |
| 2025-01-23 | 3.79 | 3.81 | 0.04 | 1.06% | 3.78 | 3.85 | 272451 | 10377.11 | 0.82% |
| 2025-01-22 | 3.75 | 3.77 | 0.01 | 0.27% | 3.70 | 3.78 | 202193 | 7576.99 | 0.61% |
| 2025-01-21 | 3.81 | 3.76 | -0.03 | -0.79% | 3.75 | 3.82 | 170981 | 6451.60 | 0.51% |
| 2025-01-20 | 3.84 | 3.79 | -0.01 | -0.26% | 3.77 | 3.87 | 196249 | 7468.41 | 0.59% |
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。
