| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 2.82 | 2.90 | 0.09 | 3.20% | 2.80 | 2.94 | 170143 | 4905.69 | 2.70% |
| 2025-02-14 | 2.86 | 2.81 | -0.07 | -2.43% | 2.79 | 2.89 | 106356 | 3021.15 | 1.69% |
| 2025-02-13 | 2.86 | 2.88 | 0.01 | 0.35% | 2.84 | 2.91 | 163686 | 4712.66 | 2.60% |
| 2025-02-12 | 2.86 | 2.87 | -0.02 | -0.69% | 2.84 | 2.91 | 89539 | 2565.91 | 1.42% |
| 2025-02-11 | 2.87 | 2.89 | 0.02 | 0.70% | 2.83 | 2.89 | 97661 | 2792.84 | 1.55% |
| 2025-02-10 | 2.82 | 2.87 | 0.04 | 1.41% | 2.82 | 2.89 | 126258 | 3613.87 | 2.00% |
| 2025-02-07 | 2.82 | 2.83 | 0.01 | 0.35% | 2.78 | 2.86 | 153461 | 4345.22 | 2.44% |
| 2025-02-06 | 2.81 | 2.82 | 0.02 | 0.71% | 2.74 | 2.82 | 138282 | 3859.67 | 2.20% |
| 2025-02-05 | 2.78 | 2.80 | 0.05 | 1.82% | 2.74 | 2.83 | 138180 | 3861.89 | 2.19% |
| 2025-01-27 | 2.75 | 2.75 | 0.03 | 1.10% | 2.72 | 2.81 | 155244 | 4299.32 | 2.46% |
| 2025-01-24 | 2.69 | 2.72 | 0.04 | 1.49% | 2.64 | 2.73 | 112571 | 3031.39 | 1.79% |
| 2025-01-23 | 2.68 | 2.68 | 0.04 | 1.52% | 2.66 | 2.76 | 132353 | 3588.18 | 2.10% |
| 2025-01-22 | 2.70 | 2.64 | -0.06 | -2.22% | 2.63 | 2.72 | 101733 | 2705.55 | 1.62% |
| 2025-01-21 | 2.79 | 2.70 | -0.06 | -2.17% | 2.68 | 2.82 | 128835 | 3519.42 | 2.05% |
| 2025-01-20 | 2.73 | 2.76 | 0.04 | 1.47% | 2.65 | 2.80 | 122638 | 3369.66 | 1.95% |
| 2025-01-17 | 2.70 | 2.72 | 0.01 | 0.37% | 2.64 | 2.73 | 129399 | 3493.96 | 2.05% |
| 2025-01-16 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.75 | 139323 | 3789.22 | 2.21% |
| 2025-01-15 | 2.65 | 2.70 | 0.04 | 1.50% | 2.62 | 2.72 | 127868 | 3415.04 | 2.03% |
| 2025-01-14 | 2.51 | 2.66 | 0.14 | 5.56% | 2.51 | 2.66 | 136254 | 3540.48 | 2.16% |
| 2025-01-13 | 2.49 | 2.52 | 0.03 | 1.20% | 2.41 | 2.54 | 108039 | 2688.45 | 1.72% |
| 2025-01-10 | 2.56 | 2.49 | -0.09 | -3.49% | 2.49 | 2.61 | 115324 | 2931.50 | 1.83% |
| 2025-01-09 | 2.58 | 2.58 | 0.00 | 0.00% | 2.53 | 2.61 | 102034 | 2632.97 | 1.62% |
| 2025-01-08 | 2.54 | 2.58 | 0.02 | 0.78% | 2.48 | 2.60 | 142886 | 3639.33 | 2.27% |
| 2025-01-07 | 2.50 | 2.56 | 0.06 | 2.40% | 2.47 | 2.57 | 107188 | 2699.36 | 1.70% |
| 2025-01-06 | 2.48 | 2.50 | 0.00 | 0.00% | 2.37 | 2.55 | 179577 | 4450.65 | 2.85% |
| 2025-01-03 | 2.71 | 2.50 | -0.19 | -7.06% | 2.50 | 2.77 | 219665 | 5639.75 | 3.49% |
| 2025-01-02 | 2.65 | 2.69 | 0.04 | 1.51% | 2.65 | 2.79 | 238744 | 6505.21 | 3.79% |
| 2024-12-31 | 2.68 | 2.65 | -0.02 | -0.75% | 2.64 | 2.73 | 144498 | 3879.51 | 2.29% |
| 2024-12-30 | 2.74 | 2.67 | -0.07 | -2.55% | 2.60 | 2.74 | 179271 | 4767.28 | 2.85% |
| 2024-12-27 | 2.68 | 2.74 | 0.09 | 3.40% | 2.63 | 2.77 | 185291 | 5069.05 | 2.94% |
| 2024-12-26 | 2.62 | 2.65 | 0.03 | 1.15% | 2.62 | 2.73 | 163962 | 4385.97 | 2.60% |
| 2024-12-25 | 2.71 | 2.62 | -0.10 | -3.68% | 2.54 | 2.71 | 208635 | 5430.26 | 3.31% |
| 2024-12-24 | 2.80 | 2.72 | -0.03 | -1.09% | 2.65 | 2.80 | 331317 | 8942.16 | 5.26% |
| 2024-12-23 | 3.06 | 2.75 | -0.31 | -10.13% | 2.75 | 3.06 | 349096 | 9893.34 | 5.54% |
| 2024-12-20 | 3.04 | 3.06 | 0.01 | 0.33% | 3.00 | 3.12 | 196243 | 6044.47 | 3.12% |
| 2024-12-19 | 2.99 | 3.05 | 0.02 | 0.66% | 2.95 | 3.05 | 224060 | 6761.25 | 3.56% |
| 2024-12-18 | 3.03 | 3.03 | 0.00 | 0.00% | 2.89 | 3.12 | 317999 | 9612.90 | 5.05% |
| 2024-12-17 | 3.30 | 3.03 | -0.29 | -8.73% | 2.99 | 3.33 | 509926 | 15741.43 | 8.10% |
| 2024-12-16 | 3.32 | 3.32 | 0.02 | 0.61% | 3.29 | 3.41 | 345987 | 11614.83 | 5.49% |
| 2024-12-13 | 3.32 | 3.30 | -0.07 | -2.08% | 3.28 | 3.35 | 299052 | 9912.58 | 4.75% |
| 2024-12-12 | 3.22 | 3.37 | 0.15 | 4.66% | 3.20 | 3.43 | 400515 | 13343.91 | 6.36% |
| 2024-12-11 | 3.10 | 3.22 | 0.11 | 3.54% | 3.09 | 3.22 | 240203 | 7643.79 | 3.81% |
| 2024-12-10 | 3.23 | 3.11 | -0.02 | -0.64% | 3.10 | 3.26 | 260493 | 8211.49 | 4.14% |
| 2024-12-09 | 3.17 | 3.13 | -0.05 | -1.57% | 3.08 | 3.19 | 225139 | 7045.37 | 3.57% |
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。
