| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.60 | 4.63 | 0.03 | 0.65% | 4.56 | 4.67 | 644915 | 29879.48 | 1.94% |
| 2025-10-09 | 4.46 | 4.60 | 0.14 | 3.14% | 4.45 | 4.62 | 852276 | 38956.40 | 2.57% |
| 2025-09-30 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.47 | 318864 | 14208.33 | 0.96% |
| 2025-09-29 | 4.38 | 4.44 | 0.07 | 1.60% | 4.31 | 4.47 | 427948 | 18895.35 | 1.29% |
| 2025-09-26 | 4.33 | 4.37 | 0.02 | 0.46% | 4.33 | 4.43 | 316506 | 13880.81 | 0.95% |
| 2025-09-25 | 4.42 | 4.35 | -0.07 | -1.58% | 4.33 | 4.42 | 318975 | 13924.85 | 0.96% |
| 2025-09-24 | 4.36 | 4.42 | 0.04 | 0.91% | 4.35 | 4.43 | 292680 | 12843.85 | 0.88% |
| 2025-09-23 | 4.43 | 4.38 | -0.04 | -0.90% | 4.32 | 4.44 | 383185 | 16706.41 | 1.15% |
| 2025-09-22 | 4.48 | 4.42 | -0.06 | -1.34% | 4.39 | 4.49 | 316648 | 13975.42 | 0.95% |
| 2025-09-19 | 4.52 | 4.48 | -0.07 | -1.54% | 4.45 | 4.53 | 417747 | 18730.12 | 1.26% |
| 2025-09-18 | 4.50 | 4.55 | 0.05 | 1.11% | 4.48 | 4.68 | 935778 | 42871.31 | 2.82% |
| 2025-09-17 | 4.52 | 4.50 | -0.03 | -0.66% | 4.49 | 4.53 | 323131 | 14547.38 | 0.97% |
| 2025-09-16 | 4.53 | 4.53 | 0.00 | 0.00% | 4.48 | 4.54 | 319449 | 14392.62 | 0.96% |
| 2025-09-15 | 4.48 | 4.53 | 0.06 | 1.34% | 4.48 | 4.58 | 602082 | 27314.47 | 1.81% |
| 2025-09-12 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.49 | 525926 | 23472.77 | 1.58% |
| 2025-09-11 | 4.37 | 4.46 | 0.09 | 2.06% | 4.34 | 4.46 | 481445 | 21201.62 | 1.45% |
| 2025-09-10 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 242866 | 10636.02 | 0.73% |
| 2025-09-09 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.43 | 347417 | 15302.12 | 1.05% |
| 2025-09-08 | 4.43 | 4.42 | 0.00 | 0.00% | 4.38 | 4.44 | 528294 | 23294.64 | 1.59% |
| 2025-09-05 | 4.41 | 4.42 | 0.03 | 0.68% | 4.36 | 4.43 | 375546 | 16516.21 | 1.13% |
| 2025-09-04 | 4.39 | 4.39 | 0.01 | 0.23% | 4.34 | 4.44 | 469220 | 20606.97 | 1.41% |
| 2025-09-03 | 4.50 | 4.38 | -0.11 | -2.45% | 4.37 | 4.52 | 462476 | 20500.96 | 1.39% |
| 2025-09-02 | 4.55 | 4.49 | -0.06 | -1.32% | 4.45 | 4.55 | 575761 | 25839.22 | 1.73% |
| 2025-09-01 | 4.65 | 4.55 | -0.10 | -2.15% | 4.52 | 4.66 | 786072 | 35856.55 | 2.37% |
| 2025-08-29 | 4.68 | 4.65 | -0.02 | -0.43% | 4.64 | 4.71 | 476517 | 22236.85 | 1.43% |
| 2025-08-28 | 4.62 | 4.67 | 0.02 | 0.43% | 4.51 | 4.67 | 634636 | 29247.23 | 1.91% |
| 2025-08-27 | 4.80 | 4.65 | -0.14 | -2.92% | 4.65 | 4.82 | 707586 | 33544.57 | 2.13% |
| 2025-08-26 | 4.82 | 4.79 | -0.03 | -0.62% | 4.74 | 4.82 | 577687 | 27636.70 | 1.74% |
| 2025-08-25 | 4.74 | 4.82 | 0.08 | 1.69% | 4.72 | 4.86 | 953162 | 45850.83 | 2.87% |
| 2025-08-22 | 4.72 | 4.74 | 0.02 | 0.42% | 4.66 | 4.74 | 514299 | 24194.60 | 1.55% |
| 2025-08-21 | 4.74 | 4.72 | -0.03 | -0.63% | 4.70 | 4.76 | 461398 | 21800.12 | 1.39% |
| 2025-08-20 | 4.70 | 4.75 | 0.04 | 0.85% | 4.67 | 4.75 | 526138 | 24802.42 | 1.58% |
| 2025-08-19 | 4.77 | 4.71 | -0.03 | -0.63% | 4.70 | 4.79 | 685236 | 32410.23 | 2.06% |
| 2025-08-18 | 4.66 | 4.74 | 0.11 | 2.38% | 4.65 | 4.77 | 1002958 | 47412.96 | 3.02% |
| 2025-08-15 | 4.59 | 4.63 | 0.02 | 0.43% | 4.58 | 4.70 | 741572 | 34465.05 | 2.23% |
| 2025-08-14 | 4.68 | 4.61 | -0.06 | -1.28% | 4.60 | 4.69 | 547643 | 25421.18 | 1.65% |
| 2025-08-13 | 4.68 | 4.67 | 0.00 | 0.00% | 4.66 | 4.69 | 406948 | 19007.70 | 1.23% |
| 2025-08-12 | 4.69 | 4.67 | -0.01 | -0.21% | 4.66 | 4.72 | 346078 | 16201.76 | 1.04% |
| 2025-08-11 | 4.67 | 4.68 | 0.00 | 0.00% | 4.65 | 4.70 | 414266 | 19387.89 | 1.25% |
| 2025-08-08 | 4.63 | 4.68 | 0.05 | 1.08% | 4.61 | 4.70 | 537232 | 25119.78 | 1.62% |
| 2025-08-07 | 4.70 | 4.63 | -0.06 | -1.28% | 4.60 | 4.72 | 481670 | 22313.13 | 1.45% |
| 2025-08-06 | 4.58 | 4.69 | 0.10 | 2.18% | 4.56 | 4.69 | 633160 | 29448.54 | 1.91% |
| 2025-08-05 | 4.58 | 4.59 | 0.01 | 0.22% | 4.55 | 4.61 | 392338 | 17969.42 | 1.18% |
| 2025-08-04 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.58 | 336869 | 15264.11 | 1.01% |
| 2025-08-01 | 4.57 | 4.53 | -0.03 | -0.66% | 4.51 | 4.58 | 299923 | 13601.63 | 0.90% |
| 2025-07-31 | 4.58 | 4.56 | -0.03 | -0.65% | 4.54 | 4.60 | 381084 | 17408.92 | 1.15% |
| 2025-07-30 | 4.61 | 4.59 | -0.04 | -0.86% | 4.57 | 4.66 | 414872 | 19171.90 | 1.25% |
| 2025-07-29 | 4.64 | 4.63 | -0.02 | -0.43% | 4.57 | 4.64 | 420076 | 19323.57 | 1.26% |
| 2025-07-28 | 4.64 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 435809 | 20249.11 | 1.31% |
| 2025-07-25 | 4.76 | 4.66 | -0.09 | -1.89% | 4.65 | 4.76 | 647291 | 30278.88 | 1.95% |
| 2025-07-24 | 4.74 | 4.75 | 0.00 | 0.00% | 4.71 | 4.81 | 908620 | 43157.37 | 2.74% |
| 2025-07-23 | 5.05 | 4.75 | -0.24 | -4.81% | 4.75 | 5.06 | 1353488 | 65363.12 | 4.07% |
| 2025-07-22 | 4.73 | 4.99 | 0.32 | 6.85% | 4.70 | 5.04 | 1978906 | 96331.83 | 5.96% |
| 2025-07-21 | 4.56 | 4.67 | 0.12 | 2.64% | 4.56 | 4.68 | 752671 | 34973.97 | 2.27% |
| 2025-07-18 | 4.55 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 308484 | 14031.00 | 0.93% |
| 2025-07-17 | 4.54 | 4.56 | 0.02 | 0.44% | 4.51 | 4.56 | 284362 | 12889.10 | 0.86% |
| 2025-07-16 | 4.56 | 4.54 | -0.02 | -0.44% | 4.52 | 4.58 | 313650 | 14243.80 | 0.94% |
| 2025-07-15 | 4.61 | 4.56 | -0.06 | -1.30% | 4.52 | 4.61 | 537436 | 24483.91 | 1.62% |
| 2025-07-14 | 4.65 | 4.62 | -0.03 | -0.65% | 4.62 | 4.68 | 470712 | 21851.11 | 1.42% |
| 2025-07-11 | 4.60 | 4.65 | 0.06 | 1.31% | 4.59 | 4.68 | 834610 | 38755.60 | 2.51% |
| 2025-07-10 | 4.55 | 4.59 | 0.01 | 0.22% | 4.54 | 4.62 | 542221 | 24807.95 | 1.63% |
| 2025-07-09 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.68 | 824850 | 38005.90 | 2.48% |
| 2025-07-08 | 4.52 | 4.60 | 0.06 | 1.32% | 4.49 | 4.61 | 842144 | 38375.21 | 2.54% |
| 2025-07-07 | 4.50 | 4.54 | 0.04 | 0.89% | 4.46 | 4.59 | 885025 | 40150.57 | 2.66% |
| 2025-07-04 | 4.68 | 4.50 | -0.20 | -4.26% | 4.48 | 4.72 | 1688492 | 77014.16 | 5.08% |
| 2025-07-03 | 5.09 | 4.70 | -0.14 | -2.89% | 4.67 | 5.09 | 3206000 | 155674.66 | 9.65% |
| 2025-07-02 | 4.63 | 4.84 | 0.44 | 10.00% | 4.62 | 4.84 | 902870 | 43163.69 | 2.72% |
| 2025-07-01 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.41 | 523297 | 22955.79 | 1.58% |
| 2025-06-30 | 4.34 | 4.37 | 0.03 | 0.69% | 4.33 | 4.40 | 381961 | 16657.36 | 1.15% |
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。
