| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.68 | 3.64 | -0.02 | -0.55% | 3.62 | 3.72 | 264761 | 9689.33 | 4.20% |
| 2025-10-23 | 3.67 | 3.66 | 0.00 | 0.00% | 3.59 | 3.67 | 264975 | 9628.12 | 4.21% |
| 2025-10-22 | 3.62 | 3.66 | 0.02 | 0.55% | 3.61 | 3.70 | 334002 | 12245.89 | 5.30% |
| 2025-10-21 | 3.54 | 3.64 | 0.09 | 2.54% | 3.51 | 3.65 | 349295 | 12575.14 | 5.55% |
| 2025-10-20 | 3.47 | 3.55 | 0.10 | 2.90% | 3.46 | 3.55 | 318948 | 11235.17 | 5.06% |
| 2025-10-17 | 3.49 | 3.45 | -0.04 | -1.15% | 3.44 | 3.53 | 241589 | 8402.78 | 3.84% |
| 2025-10-16 | 3.54 | 3.49 | -0.06 | -1.69% | 3.46 | 3.56 | 305937 | 10721.59 | 4.86% |
| 2025-10-15 | 3.49 | 3.55 | 0.07 | 2.01% | 3.46 | 3.55 | 269627 | 9494.59 | 4.28% |
| 2025-10-14 | 3.46 | 3.48 | 0.04 | 1.16% | 3.44 | 3.54 | 367786 | 12840.19 | 5.84% |
| 2025-10-13 | 3.32 | 3.44 | -0.01 | -0.29% | 3.23 | 3.45 | 344314 | 11589.38 | 5.47% |
| 2025-10-10 | 3.37 | 3.45 | 0.07 | 2.07% | 3.35 | 3.53 | 468580 | 16255.22 | 7.44% |
| 2025-10-09 | 3.39 | 3.38 | -0.01 | -0.29% | 3.34 | 3.42 | 250201 | 8432.49 | 3.97% |
| 2025-09-30 | 3.40 | 3.39 | 0.01 | 0.30% | 3.35 | 3.42 | 241293 | 8153.50 | 3.83% |
| 2025-09-29 | 3.33 | 3.38 | 0.04 | 1.20% | 3.27 | 3.41 | 324205 | 10880.82 | 5.15% |
| 2025-09-26 | 3.31 | 3.34 | 0.03 | 0.91% | 3.27 | 3.41 | 414255 | 13915.80 | 6.58% |
| 2025-09-25 | 3.41 | 3.31 | -0.10 | -2.93% | 3.31 | 3.41 | 356271 | 11951.92 | 5.66% |
| 2025-09-24 | 3.38 | 3.41 | 0.01 | 0.29% | 3.34 | 3.45 | 410672 | 13941.76 | 6.52% |
| 2025-09-23 | 3.56 | 3.40 | -0.12 | -3.41% | 3.27 | 3.57 | 660902 | 22354.61 | 10.49% |
| 2025-09-22 | 3.65 | 3.52 | -0.19 | -5.12% | 3.48 | 3.73 | 771446 | 27474.40 | 12.25% |
| 2025-09-19 | 3.88 | 3.71 | -0.21 | -5.36% | 3.67 | 3.93 | 838159 | 31517.24 | 13.31% |
| 2025-09-18 | 3.81 | 3.92 | 0.10 | 2.62% | 3.80 | 4.11 | 1516260 | 59803.87 | 24.07% |
| 2025-09-17 | 3.79 | 3.82 | 0.03 | 0.79% | 3.68 | 3.86 | 1076407 | 40537.87 | 17.09% |
| 2025-09-16 | 3.58 | 3.79 | 0.21 | 5.87% | 3.57 | 3.94 | 1603642 | 60661.25 | 25.46% |
| 2025-09-15 | 3.53 | 3.58 | 0.07 | 1.99% | 3.52 | 3.63 | 533568 | 19053.73 | 8.47% |
| 2025-09-12 | 3.55 | 3.51 | -0.05 | -1.40% | 3.51 | 3.57 | 335561 | 11870.21 | 5.33% |
| 2025-09-11 | 3.59 | 3.56 | -0.03 | -0.84% | 3.48 | 3.60 | 447178 | 15760.06 | 7.10% |
| 2025-09-10 | 3.47 | 3.59 | 0.11 | 3.16% | 3.47 | 3.61 | 600183 | 21400.59 | 9.53% |
| 2025-09-09 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.53 | 356754 | 12491.94 | 5.66% |
| 2025-09-08 | 3.46 | 3.50 | 0.02 | 0.57% | 3.45 | 3.51 | 431047 | 15042.86 | 6.84% |
| 2025-09-05 | 3.50 | 3.48 | 0.01 | 0.29% | 3.35 | 3.50 | 487335 | 16713.02 | 7.74% |
| 2025-09-04 | 3.46 | 3.47 | -0.04 | -1.14% | 3.38 | 3.54 | 630943 | 21990.95 | 10.02% |
| 2025-09-03 | 3.49 | 3.51 | 0.07 | 2.03% | 3.47 | 3.70 | 726429 | 25522.48 | 11.53% |
| 2025-09-02 | 3.40 | 3.44 | 0.06 | 1.78% | 3.32 | 3.45 | 453142 | 15394.33 | 7.19% |
| 2025-09-01 | 3.33 | 3.38 | 0.04 | 1.20% | 3.30 | 3.43 | 353439 | 11944.73 | 5.61% |
| 2025-08-29 | 3.39 | 3.34 | -0.05 | -1.47% | 3.33 | 3.41 | 320459 | 10788.84 | 5.09% |
| 2025-08-28 | 3.43 | 3.39 | -0.05 | -1.45% | 3.27 | 3.50 | 566668 | 19077.47 | 9.00% |
| 2025-08-27 | 3.56 | 3.44 | -0.11 | -3.10% | 3.42 | 3.60 | 453444 | 15985.04 | 7.20% |
| 2025-08-26 | 3.49 | 3.55 | 0.06 | 1.72% | 3.46 | 3.57 | 456255 | 16139.46 | 7.24% |
| 2025-08-25 | 3.52 | 3.49 | -0.03 | -0.85% | 3.45 | 3.55 | 385145 | 13479.85 | 6.12% |
| 2025-08-22 | 3.59 | 3.52 | -0.06 | -1.68% | 3.48 | 3.59 | 435155 | 15281.33 | 6.91% |
| 2025-08-21 | 3.51 | 3.58 | 0.07 | 1.99% | 3.50 | 3.60 | 622997 | 22150.17 | 9.89% |
| 2025-08-20 | 3.48 | 3.51 | 0.03 | 0.86% | 3.45 | 3.51 | 404974 | 14099.71 | 6.43% |
| 2025-08-19 | 3.39 | 3.48 | 0.11 | 3.26% | 3.35 | 3.49 | 653987 | 22510.47 | 10.38% |
| 2025-08-18 | 3.39 | 3.37 | -0.01 | -0.30% | 3.36 | 3.41 | 327049 | 11057.47 | 5.19% |
| 2025-08-15 | 3.33 | 3.38 | 0.04 | 1.20% | 3.31 | 3.41 | 404760 | 13558.68 | 6.43% |
| 2025-08-14 | 3.45 | 3.34 | -0.11 | -3.19% | 3.33 | 3.46 | 387009 | 13075.33 | 6.14% |
| 2025-08-13 | 3.48 | 3.45 | -0.03 | -0.86% | 3.43 | 3.49 | 329003 | 11356.64 | 5.22% |
| 2025-08-12 | 3.46 | 3.48 | 0.02 | 0.58% | 3.44 | 3.49 | 422913 | 14675.72 | 6.71% |
| 2025-08-11 | 3.44 | 3.46 | 0.02 | 0.58% | 3.41 | 3.46 | 334175 | 11503.00 | 5.31% |
| 2025-08-08 | 3.40 | 3.44 | 0.04 | 1.18% | 3.35 | 3.45 | 483389 | 16466.02 | 7.68% |
| 2025-08-07 | 3.42 | 3.40 | -0.02 | -0.58% | 3.37 | 3.45 | 338112 | 11550.25 | 5.37% |
| 2025-08-06 | 3.39 | 3.42 | 0.04 | 1.18% | 3.34 | 3.42 | 336501 | 11405.10 | 5.34% |
| 2025-08-05 | 3.36 | 3.38 | 0.03 | 0.90% | 3.35 | 3.39 | 257820 | 8697.86 | 4.09% |
| 2025-08-04 | 3.34 | 3.35 | 0.00 | 0.00% | 3.29 | 3.36 | 234590 | 7824.08 | 3.72% |
| 2025-08-01 | 3.33 | 3.35 | 0.04 | 1.21% | 3.31 | 3.38 | 303824 | 10192.57 | 4.82% |
| 2025-07-31 | 3.36 | 3.31 | -0.06 | -1.78% | 3.30 | 3.38 | 319075 | 10628.73 | 5.07% |
| 2025-07-30 | 3.36 | 3.37 | 0.01 | 0.30% | 3.33 | 3.39 | 328555 | 11014.52 | 5.22% |
| 2025-07-29 | 3.42 | 3.36 | -0.04 | -1.18% | 3.32 | 3.45 | 383631 | 12916.48 | 6.09% |
| 2025-07-28 | 3.47 | 3.40 | -0.04 | -1.16% | 3.39 | 3.47 | 287002 | 9786.41 | 4.56% |
| 2025-07-25 | 3.44 | 3.44 | 0.00 | 0.00% | 3.40 | 3.46 | 261753 | 8963.67 | 4.16% |
| 2025-07-24 | 3.37 | 3.44 | 0.07 | 2.08% | 3.37 | 3.47 | 414972 | 14228.84 | 6.59% |
| 2025-07-23 | 3.42 | 3.37 | -0.06 | -1.75% | 3.37 | 3.45 | 356008 | 12148.13 | 5.65% |
| 2025-07-22 | 3.45 | 3.43 | 0.00 | 0.00% | 3.39 | 3.45 | 338156 | 11549.94 | 5.37% |
| 2025-07-21 | 3.37 | 3.43 | 0.07 | 2.08% | 3.36 | 3.43 | 378083 | 12890.57 | 6.00% |
| 2025-07-18 | 3.38 | 3.36 | -0.02 | -0.59% | 3.33 | 3.39 | 278657 | 9334.25 | 4.42% |
| 2025-07-17 | 3.40 | 3.38 | -0.01 | -0.29% | 3.35 | 3.42 | 279010 | 9442.82 | 4.43% |
| 2025-07-16 | 3.35 | 3.39 | 0.05 | 1.50% | 3.33 | 3.42 | 368494 | 12486.38 | 5.85% |
| 2025-07-15 | 3.47 | 3.34 | -0.18 | -5.11% | 3.28 | 3.48 | 690048 | 23070.31 | 10.96% |
| 2025-07-14 | 3.53 | 3.52 | 0.00 | 0.00% | 3.47 | 3.54 | 293514 | 10314.17 | 4.66% |
| 2025-07-11 | 3.52 | 3.52 | -0.01 | -0.28% | 3.46 | 3.56 | 439602 | 15429.49 | 6.98% |
| 2025-07-10 | 3.50 | 3.53 | 0.03 | 0.86% | 3.46 | 3.53 | 383359 | 13426.09 | 6.09% |
| 2025-07-09 | 3.52 | 3.50 | -0.03 | -0.85% | 3.49 | 3.54 | 316128 | 11107.18 | 5.02% |
| 2025-07-08 | 3.53 | 3.53 | 0.02 | 0.57% | 3.47 | 3.59 | 446793 | 15703.26 | 7.09% |
| 2025-07-07 | 3.47 | 3.51 | 0.07 | 2.03% | 3.43 | 3.54 | 433711 | 15133.96 | 6.89% |
| 2025-07-04 | 3.54 | 3.44 | -0.09 | -2.55% | 3.43 | 3.54 | 496410 | 17210.61 | 7.88% |
| 2025-07-03 | 3.50 | 3.53 | 0.04 | 1.15% | 3.49 | 3.66 | 645046 | 22889.26 | 10.24% |
| 2025-07-02 | 3.48 | 3.49 | 0.00 | 0.00% | 3.45 | 3.52 | 352741 | 12286.72 | 5.60% |
| 2025-07-01 | 3.52 | 3.49 | 0.00 | 0.00% | 3.42 | 3.53 | 408449 | 14181.08 | 6.49% |
| 2025-06-30 | 3.46 | 3.49 | 0.02 | 0.58% | 3.45 | 3.55 | 385266 | 13479.90 | 6.12% |
| 2025-06-27 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.51 | 450349 | 15610.84 | 7.15% |
华纺股份(600448)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。
