| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 3.50 | 3.61 | 0.08 | 2.27% | 3.47 | 3.65 | 539165 | 19319.14 | 8.56% |
| 2025-06-13 | 3.75 | 3.53 | -0.27 | -7.11% | 3.51 | 3.79 | 903763 | 32550.91 | 14.35% |
| 2025-06-12 | 3.87 | 3.80 | -0.16 | -4.04% | 3.77 | 3.89 | 963698 | 36728.36 | 15.30% |
| 2025-06-11 | 3.76 | 3.96 | 0.20 | 5.32% | 3.71 | 4.10 | 1598304 | 61986.81 | 25.38% |
| 2025-06-10 | 3.77 | 3.76 | -0.01 | -0.27% | 3.68 | 3.88 | 982208 | 37133.44 | 15.60% |
| 2025-06-09 | 3.71 | 3.77 | 0.10 | 2.72% | 3.70 | 3.80 | 711023 | 26584.89 | 11.29% |
| 2025-06-06 | 3.84 | 3.67 | -0.21 | -5.41% | 3.66 | 3.86 | 867432 | 32094.86 | 13.77% |
| 2025-06-05 | 3.80 | 3.88 | 0.07 | 1.84% | 3.73 | 3.98 | 1247373 | 48117.61 | 19.81% |
| 2025-06-04 | 3.70 | 3.81 | 0.12 | 3.25% | 3.70 | 3.92 | 1055452 | 40087.35 | 16.76% |
| 2025-06-03 | 3.59 | 3.69 | 0.09 | 2.50% | 3.59 | 3.73 | 758989 | 27787.90 | 12.05% |
| 2025-05-30 | 3.73 | 3.60 | -0.14 | -3.74% | 3.59 | 3.82 | 873951 | 31916.43 | 13.88% |
| 2025-05-29 | 3.74 | 3.74 | 0.03 | 0.81% | 3.71 | 3.78 | 889717 | 33295.96 | 14.13% |
| 2025-05-28 | 3.96 | 3.71 | -0.29 | -7.25% | 3.68 | 3.96 | 1271764 | 48493.07 | 20.19% |
| 2025-05-27 | 3.86 | 4.00 | 0.09 | 2.30% | 3.81 | 4.03 | 1434498 | 56436.82 | 22.78% |
| 2025-05-26 | 3.79 | 3.91 | 0.00 | 0.00% | 3.73 | 4.03 | 1283458 | 49500.80 | 20.38% |
| 2025-05-23 | 4.12 | 3.91 | -0.31 | -7.35% | 3.86 | 4.19 | 1515022 | 60923.11 | 24.05% |
| 2025-05-22 | 4.28 | 4.22 | -0.36 | -7.86% | 4.12 | 4.55 | 2133180 | 90075.35 | 33.87% |
| 2025-05-21 | 5.10 | 4.58 | -0.29 | -5.95% | 4.51 | 5.17 | 2605145 | 127588.09 | 41.36% |
| 2025-05-20 | 5.30 | 4.87 | -0.40 | -7.59% | 4.74 | 5.70 | 2717463 | 139270.62 | 43.15% |
| 2025-05-19 | 5.15 | 5.27 | 0.14 | 2.73% | 4.93 | 5.46 | 2799673 | 146517.98 | 44.45% |
| 2025-05-16 | 4.90 | 5.13 | -0.11 | -2.10% | 4.72 | 5.47 | 3135336 | 157848.70 | 49.78% |
| 2025-05-15 | 4.78 | 5.24 | 0.44 | 9.17% | 4.71 | 5.28 | 3387646 | 174386.83 | 53.79% |
| 2025-05-14 | 4.06 | 4.80 | 0.29 | 6.43% | 4.06 | 4.96 | 3537937 | 156654.98 | 56.17% |
| 2025-05-13 | 4.41 | 4.51 | 0.41 | 10.00% | 4.32 | 4.51 | 2602031 | 116279.56 | 41.31% |
| 2025-05-12 | 4.33 | 4.10 | 0.16 | 4.06% | 3.98 | 4.33 | 3196045 | 135249.16 | 50.75% |
| 2025-05-09 | 3.94 | 3.94 | 0.36 | 10.06% | 3.82 | 3.94 | 1021104 | 40188.54 | 16.21% |
| 2025-05-08 | 3.35 | 3.58 | 0.33 | 10.15% | 3.13 | 3.58 | 1976933 | 68600.50 | 31.39% |
| 2025-05-07 | 3.25 | 3.25 | 0.30 | 10.17% | 3.16 | 3.25 | 626752 | 20351.92 | 9.95% |
| 2025-05-06 | 2.73 | 2.95 | 0.27 | 10.07% | 2.71 | 2.95 | 592929 | 17012.74 | 9.41% |
| 2025-04-30 | 2.65 | 2.68 | 0.04 | 1.52% | 2.65 | 2.75 | 166058 | 4495.57 | 2.64% |
| 2025-04-29 | 2.61 | 2.64 | 0.02 | 0.76% | 2.58 | 2.66 | 122847 | 3244.08 | 1.95% |
| 2025-04-28 | 2.69 | 2.62 | -0.07 | -2.60% | 2.57 | 2.69 | 201263 | 5266.29 | 3.20% |
| 2025-04-25 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.73 | 154211 | 4170.47 | 2.45% |
| 2025-04-24 | 2.69 | 2.70 | 0.01 | 0.37% | 2.64 | 2.71 | 189749 | 5083.17 | 3.01% |
| 2025-04-23 | 2.73 | 2.69 | -0.04 | -1.47% | 2.69 | 2.75 | 258366 | 7028.10 | 4.10% |
| 2025-04-22 | 2.73 | 2.73 | -0.01 | -0.36% | 2.68 | 2.75 | 370417 | 10063.87 | 5.88% |
| 2025-04-21 | 2.70 | 2.74 | 0.00 | 0.00% | 2.68 | 2.77 | 411874 | 11274.83 | 6.54% |
| 2025-04-18 | 2.82 | 2.74 | -0.22 | -7.43% | 2.74 | 2.89 | 896429 | 24994.37 | 14.23% |
| 2025-04-17 | 2.68 | 2.96 | 0.27 | 10.04% | 2.65 | 2.96 | 793993 | 23180.15 | 12.61% |
| 2025-04-16 | 2.69 | 2.69 | 0.00 | 0.00% | 2.61 | 2.72 | 153178 | 4087.00 | 2.43% |
| 2025-04-15 | 2.67 | 2.69 | 0.00 | 0.00% | 2.64 | 2.71 | 87473 | 2344.12 | 1.39% |
| 2025-04-14 | 2.60 | 2.69 | 0.10 | 3.86% | 2.60 | 2.73 | 171066 | 4578.71 | 2.72% |
| 2025-04-11 | 2.57 | 2.59 | 0.00 | 0.00% | 2.55 | 2.65 | 131314 | 3429.30 | 2.08% |
| 2025-04-10 | 2.51 | 2.59 | 0.09 | 3.60% | 2.51 | 2.62 | 202394 | 5231.94 | 3.21% |
| 2025-04-09 | 2.35 | 2.50 | 0.07 | 2.88% | 2.22 | 2.52 | 170777 | 4056.00 | 2.71% |
| 2025-04-08 | 2.49 | 2.43 | -0.09 | -3.57% | 2.39 | 2.55 | 188269 | 4635.84 | 2.99% |
| 2025-04-07 | 2.68 | 2.52 | -0.28 | -10.00% | 2.52 | 2.68 | 153426 | 3890.73 | 2.44% |
| 2025-04-03 | 2.78 | 2.80 | 0.00 | 0.00% | 2.75 | 2.81 | 91607 | 2553.35 | 1.45% |
| 2025-04-02 | 2.76 | 2.80 | 0.02 | 0.72% | 2.75 | 2.82 | 85684 | 2389.55 | 1.36% |
| 2025-04-01 | 2.71 | 2.78 | 0.06 | 2.21% | 2.71 | 2.82 | 118795 | 3297.22 | 1.89% |
| 2025-03-31 | 2.79 | 2.72 | -0.09 | -3.20% | 2.70 | 2.79 | 135189 | 3696.12 | 2.15% |
| 2025-03-28 | 2.87 | 2.81 | -0.06 | -2.09% | 2.79 | 2.88 | 118509 | 3339.26 | 1.88% |
| 2025-03-27 | 2.86 | 2.87 | 0.01 | 0.35% | 2.78 | 2.90 | 134158 | 3828.68 | 2.13% |
| 2025-03-26 | 2.78 | 2.86 | 0.08 | 2.88% | 2.76 | 2.88 | 151499 | 4316.34 | 2.41% |
| 2025-03-25 | 2.77 | 2.78 | -0.01 | -0.36% | 2.71 | 2.80 | 148918 | 4105.22 | 2.36% |
| 2025-03-24 | 2.96 | 2.79 | -0.18 | -6.06% | 2.75 | 2.97 | 203873 | 5795.73 | 3.24% |
| 2025-03-21 | 2.98 | 2.97 | -0.01 | -0.34% | 2.94 | 2.99 | 108478 | 3216.62 | 1.72% |
| 2025-03-20 | 2.98 | 2.98 | 0.01 | 0.34% | 2.95 | 3.00 | 102291 | 3040.76 | 1.62% |
| 2025-03-19 | 2.98 | 2.97 | -0.02 | -0.67% | 2.95 | 3.01 | 89997 | 2671.46 | 1.43% |
| 2025-03-18 | 3.00 | 2.99 | 0.01 | 0.34% | 2.95 | 3.00 | 83738 | 2489.10 | 1.33% |
| 2025-03-17 | 2.97 | 2.98 | 0.01 | 0.34% | 2.95 | 3.02 | 132186 | 3941.72 | 2.10% |
| 2025-03-14 | 2.91 | 2.97 | 0.08 | 2.77% | 2.86 | 2.98 | 190682 | 5589.57 | 3.03% |
| 2025-03-13 | 2.92 | 2.89 | -0.02 | -0.69% | 2.83 | 2.92 | 109166 | 3129.52 | 1.73% |
| 2025-03-12 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.92 | 124258 | 3600.21 | 1.97% |
| 2025-03-11 | 2.83 | 2.89 | 0.05 | 1.76% | 2.81 | 2.89 | 100539 | 2864.06 | 1.60% |
| 2025-03-10 | 2.83 | 2.84 | 0.02 | 0.71% | 2.82 | 2.89 | 124512 | 3557.21 | 1.98% |
| 2025-03-07 | 2.86 | 2.82 | -0.04 | -1.40% | 2.80 | 2.87 | 91036 | 2579.89 | 1.45% |
| 2025-03-06 | 2.83 | 2.86 | 0.03 | 1.06% | 2.80 | 2.87 | 129446 | 3682.62 | 2.06% |
| 2025-03-05 | 2.88 | 2.83 | -0.05 | -1.74% | 2.78 | 2.89 | 153933 | 4331.62 | 2.44% |
| 2025-03-04 | 2.86 | 2.88 | 0.02 | 0.70% | 2.84 | 2.89 | 79010 | 2263.69 | 1.25% |
| 2025-03-03 | 2.88 | 2.86 | -0.02 | -0.69% | 2.84 | 2.93 | 121855 | 3518.70 | 1.93% |
| 2025-02-28 | 2.90 | 2.88 | -0.04 | -1.37% | 2.86 | 2.92 | 122335 | 3535.52 | 1.94% |
| 2025-02-27 | 2.87 | 2.92 | 0.03 | 1.04% | 2.86 | 2.94 | 159062 | 4618.18 | 2.53% |
| 2025-02-26 | 2.85 | 2.89 | 0.04 | 1.40% | 2.85 | 2.90 | 127147 | 3662.70 | 2.02% |
| 2025-02-25 | 2.86 | 2.85 | -0.01 | -0.35% | 2.83 | 2.89 | 101299 | 2902.46 | 1.61% |
| 2025-02-24 | 2.84 | 2.86 | 0.03 | 1.06% | 2.78 | 2.89 | 147002 | 4199.90 | 2.33% |
| 2025-02-21 | 2.89 | 2.83 | -0.06 | -2.08% | 2.79 | 2.91 | 145706 | 4114.72 | 2.31% |
| 2025-02-20 | 2.85 | 2.89 | 0.05 | 1.76% | 2.83 | 2.89 | 123738 | 3547.79 | 1.96% |
| 2025-02-19 | 2.80 | 2.84 | 0.02 | 0.71% | 2.80 | 2.86 | 107049 | 3025.81 | 1.70% |
| 2025-02-18 | 2.90 | 2.82 | -0.08 | -2.76% | 2.79 | 2.91 | 137913 | 3934.88 | 2.19% |
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。
