| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.13 | 3.06 | -0.08 | -2.55% | 3.03 | 3.15 | 267507 | 8282.72 | 4.25% |
| 2025-12-11 | 3.31 | 3.14 | -0.17 | -5.14% | 3.13 | 3.32 | 314037 | 10042.78 | 4.99% |
| 2025-12-10 | 3.32 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 185863 | 6155.27 | 2.95% |
| 2025-12-09 | 3.36 | 3.33 | -0.01 | -0.30% | 3.28 | 3.36 | 165165 | 5490.87 | 2.62% |
| 2025-12-08 | 3.34 | 3.34 | 0.03 | 0.91% | 3.30 | 3.35 | 191317 | 6377.51 | 3.04% |
| 2025-12-05 | 3.24 | 3.31 | 0.06 | 1.85% | 3.20 | 3.32 | 233661 | 7639.34 | 3.71% |
| 2025-12-04 | 3.34 | 3.25 | -0.09 | -2.69% | 3.24 | 3.36 | 256455 | 8394.53 | 4.07% |
| 2025-12-03 | 3.38 | 3.34 | -0.06 | -1.76% | 3.32 | 3.41 | 178758 | 5986.32 | 2.84% |
| 2025-12-02 | 3.40 | 3.40 | -0.01 | -0.29% | 3.32 | 3.40 | 172685 | 5813.16 | 2.74% |
| 2025-12-01 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.48 | 228721 | 7833.13 | 3.63% |
| 2025-11-28 | 3.36 | 3.43 | 0.08 | 2.39% | 3.31 | 3.44 | 231365 | 7811.78 | 3.67% |
| 2025-11-27 | 3.33 | 3.35 | 0.02 | 0.60% | 3.30 | 3.38 | 199088 | 6661.60 | 3.16% |
| 2025-11-26 | 3.34 | 3.33 | -0.02 | -0.60% | 3.31 | 3.41 | 255133 | 8571.41 | 4.05% |
| 2025-11-25 | 3.33 | 3.35 | 0.04 | 1.21% | 3.31 | 3.37 | 258526 | 8653.63 | 4.10% |
| 2025-11-24 | 3.27 | 3.31 | 0.05 | 1.53% | 3.23 | 3.33 | 341953 | 11216.85 | 5.43% |
| 2025-11-21 | 3.48 | 3.26 | -0.24 | -6.86% | 3.26 | 3.56 | 511331 | 17101.90 | 8.12% |
| 2025-11-20 | 3.60 | 3.50 | -0.06 | -1.69% | 3.45 | 3.63 | 316499 | 11143.53 | 5.03% |
| 2025-11-19 | 3.67 | 3.56 | -0.12 | -3.26% | 3.50 | 3.68 | 322024 | 11475.05 | 5.11% |
| 2025-11-18 | 3.75 | 3.68 | -0.07 | -1.87% | 3.63 | 3.77 | 252564 | 9278.66 | 4.01% |
| 2025-11-17 | 3.77 | 3.75 | 0.00 | 0.00% | 3.72 | 3.79 | 237628 | 8905.37 | 3.77% |
| 2025-11-14 | 3.70 | 3.75 | 0.04 | 1.08% | 3.69 | 3.77 | 242285 | 9086.33 | 3.85% |
| 2025-11-13 | 3.65 | 3.71 | 0.06 | 1.64% | 3.62 | 3.71 | 269979 | 9937.24 | 4.29% |
| 2025-11-12 | 3.66 | 3.65 | -0.01 | -0.27% | 3.62 | 3.69 | 184701 | 6725.93 | 2.93% |
| 2025-11-11 | 3.67 | 3.66 | 0.00 | 0.00% | 3.62 | 3.67 | 240963 | 8798.56 | 3.83% |
| 2025-11-10 | 3.62 | 3.66 | 0.04 | 1.10% | 3.59 | 3.67 | 248390 | 9049.48 | 3.94% |
| 2025-11-07 | 3.59 | 3.62 | 0.02 | 0.56% | 3.56 | 3.63 | 208372 | 7508.13 | 3.31% |
| 2025-11-06 | 3.65 | 3.60 | -0.04 | -1.10% | 3.56 | 3.66 | 252477 | 9056.17 | 4.01% |
| 2025-11-05 | 3.60 | 3.64 | 0.03 | 0.83% | 3.58 | 3.66 | 246695 | 8960.57 | 3.92% |
| 2025-11-04 | 3.60 | 3.61 | 0.02 | 0.56% | 3.56 | 3.62 | 211879 | 7611.87 | 3.36% |
| 2025-11-03 | 3.57 | 3.59 | 0.06 | 1.70% | 3.53 | 3.62 | 254787 | 9142.14 | 4.05% |
| 2025-10-31 | 3.50 | 3.53 | 0.02 | 0.57% | 3.49 | 3.59 | 280769 | 9924.90 | 4.46% |
| 2025-10-30 | 3.54 | 3.51 | -0.02 | -0.57% | 3.50 | 3.56 | 244047 | 8617.21 | 3.87% |
| 2025-10-29 | 3.61 | 3.53 | -0.09 | -2.49% | 3.48 | 3.61 | 276782 | 9763.18 | 4.39% |
| 2025-10-28 | 3.64 | 3.62 | 0.00 | 0.00% | 3.59 | 3.66 | 235179 | 8501.30 | 3.73% |
| 2025-10-27 | 3.71 | 3.62 | -0.02 | -0.55% | 3.59 | 3.74 | 284007 | 10325.36 | 4.51% |
| 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% |
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。
