| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.27 | 12.23 | -0.09 | -0.73% | 12.05 | 12.37 | 19862 | 2428.48 | 1.06% |
| 2025-04-02 | 12.41 | 12.32 | -0.09 | -0.73% | 12.30 | 12.54 | 22086 | 2738.45 | 1.18% |
| 2025-04-01 | 12.38 | 12.41 | 0.02 | 0.16% | 12.27 | 12.54 | 25747 | 3194.16 | 1.37% |
| 2025-03-31 | 12.24 | 12.39 | 0.24 | 1.98% | 12.07 | 12.48 | 34694 | 4247.94 | 1.85% |
| 2025-03-28 | 12.19 | 12.15 | -0.08 | -0.65% | 12.04 | 12.31 | 30609 | 3721.89 | 1.63% |
| 2025-03-27 | 12.55 | 12.23 | -0.32 | -2.55% | 12.12 | 12.55 | 37917 | 4640.75 | 2.02% |
| 2025-03-26 | 12.29 | 12.55 | 0.24 | 1.95% | 12.24 | 12.64 | 33842 | 4233.57 | 1.80% |
| 2025-03-25 | 12.26 | 12.31 | 0.01 | 0.08% | 12.00 | 12.39 | 35426 | 4322.74 | 1.89% |
| 2025-03-24 | 12.50 | 12.30 | -0.19 | -1.52% | 11.95 | 12.68 | 51090 | 6264.61 | 2.72% |
| 2025-03-21 | 13.08 | 12.49 | -0.72 | -5.45% | 12.48 | 13.13 | 71388 | 9094.41 | 3.80% |
| 2025-03-20 | 13.46 | 13.21 | -0.25 | -1.86% | 13.18 | 13.59 | 60976 | 8126.95 | 3.25% |
| 2025-03-19 | 13.00 | 13.46 | 0.41 | 3.14% | 12.85 | 13.46 | 82078 | 10830.29 | 4.37% |
| 2025-03-18 | 13.13 | 13.05 | -0.04 | -0.31% | 12.88 | 13.15 | 51149 | 6647.10 | 2.73% |
| 2025-03-17 | 13.23 | 13.09 | -0.12 | -0.91% | 13.08 | 13.60 | 67534 | 8981.35 | 3.60% |
| 2025-03-14 | 13.48 | 13.21 | -0.27 | -2.00% | 13.05 | 13.74 | 92188 | 12174.44 | 4.91% |
| 2025-03-13 | 13.00 | 13.48 | 0.46 | 3.53% | 12.97 | 14.06 | 144191 | 19478.55 | 7.69% |
| 2025-03-12 | 12.86 | 13.02 | 0.15 | 1.17% | 12.86 | 13.50 | 78694 | 10309.78 | 4.19% |
| 2025-03-11 | 12.65 | 12.87 | 0.10 | 0.78% | 12.52 | 12.95 | 57648 | 7362.53 | 3.07% |
| 2025-03-10 | 12.58 | 12.77 | 0.19 | 1.51% | 12.51 | 12.78 | 46585 | 5914.71 | 2.48% |
| 2025-03-07 | 12.76 | 12.58 | -0.22 | -1.72% | 12.58 | 12.91 | 55561 | 7086.45 | 2.96% |
| 2025-03-06 | 12.85 | 12.80 | 0.00 | 0.00% | 12.60 | 12.88 | 67007 | 8561.19 | 3.57% |
| 2025-03-05 | 13.18 | 12.80 | -0.39 | -2.96% | 12.63 | 13.18 | 78674 | 10101.33 | 4.19% |
| 2025-03-04 | 12.69 | 13.19 | 0.18 | 1.38% | 12.69 | 13.58 | 121153 | 15928.93 | 6.46% |
| 2025-03-03 | 12.84 | 13.01 | 0.24 | 1.88% | 12.70 | 13.64 | 153503 | 20154.31 | 8.18% |
| 2025-02-28 | 12.19 | 12.77 | 0.55 | 4.50% | 11.95 | 13.24 | 124078 | 15578.11 | 6.61% |
| 2025-02-27 | 12.51 | 12.22 | -0.23 | -1.85% | 11.83 | 12.58 | 59779 | 7266.44 | 3.19% |
| 2025-02-26 | 12.20 | 12.45 | 0.23 | 1.88% | 12.20 | 12.66 | 61527 | 7673.26 | 3.28% |
| 2025-02-25 | 12.32 | 12.22 | -0.32 | -2.55% | 12.19 | 12.56 | 51526 | 6368.14 | 2.75% |
| 2025-02-24 | 12.27 | 12.54 | 0.31 | 2.53% | 12.27 | 12.66 | 82660 | 10313.38 | 4.41% |
| 2025-02-21 | 12.36 | 12.23 | -0.21 | -1.69% | 12.12 | 12.40 | 60838 | 7428.99 | 3.24% |
| 2025-02-20 | 12.13 | 12.44 | 0.13 | 1.06% | 12.13 | 12.50 | 59798 | 7397.14 | 3.19% |
| 2025-02-19 | 11.80 | 12.31 | 0.44 | 3.71% | 11.80 | 12.38 | 73421 | 8960.52 | 3.91% |
| 2025-02-18 | 11.88 | 11.87 | -0.08 | -0.67% | 11.74 | 12.20 | 41957 | 5009.20 | 2.24% |
| 2025-02-17 | 11.82 | 11.95 | 0.13 | 1.10% | 11.79 | 12.01 | 44123 | 5267.39 | 2.35% |
| 2025-02-14 | 12.12 | 11.82 | -0.42 | -3.43% | 11.80 | 12.21 | 62316 | 7428.75 | 3.32% |
| 2025-02-13 | 12.40 | 12.24 | -0.21 | -1.69% | 12.12 | 12.50 | 67639 | 8325.96 | 3.61% |
| 2025-02-12 | 12.10 | 12.45 | 0.39 | 3.23% | 11.86 | 12.65 | 101619 | 12420.10 | 5.42% |
| 2025-02-11 | 12.20 | 12.06 | -0.13 | -1.07% | 11.95 | 12.20 | 36020 | 4333.52 | 1.92% |
| 2025-02-10 | 12.12 | 12.19 | 0.12 | 0.99% | 11.96 | 12.19 | 48328 | 5839.47 | 2.58% |
| 2025-02-07 | 11.96 | 12.07 | 0.13 | 1.09% | 11.90 | 12.16 | 50846 | 6123.88 | 2.71% |
| 2025-02-06 | 11.75 | 11.94 | 0.08 | 0.67% | 11.75 | 11.94 | 46292 | 5480.68 | 2.47% |
| 2025-02-05 | 11.96 | 11.86 | 0.05 | 0.42% | 11.72 | 11.96 | 28119 | 3328.96 | 1.50% |
| 2025-01-27 | 11.98 | 11.81 | -0.18 | -1.50% | 11.77 | 12.09 | 30267 | 3612.13 | 1.61% |
| 2025-01-24 | 11.84 | 11.99 | -0.17 | -1.40% | 11.70 | 12.07 | 53237 | 6333.77 | 2.84% |
| 2025-01-23 | 12.58 | 12.16 | -0.24 | -1.94% | 12.14 | 12.61 | 67380 | 8354.98 | 3.59% |
| 2025-01-22 | 12.18 | 12.40 | 0.16 | 1.31% | 11.99 | 12.60 | 84703 | 10485.80 | 4.51% |
| 2025-01-21 | 12.17 | 12.24 | 0.08 | 0.66% | 11.94 | 12.25 | 54277 | 6564.89 | 2.89% |
| 2025-01-20 | 12.44 | 12.16 | -0.17 | -1.38% | 12.07 | 12.53 | 59680 | 7266.32 | 3.18% |
| 2025-01-17 | 12.05 | 12.33 | 0.18 | 1.48% | 11.83 | 12.38 | 83060 | 10133.08 | 4.43% |
| 2025-01-16 | 11.93 | 12.15 | 0.22 | 1.84% | 11.87 | 12.35 | 83832 | 10141.25 | 4.47% |
| 2025-01-15 | 12.22 | 11.93 | -0.48 | -3.87% | 11.86 | 12.28 | 86676 | 10400.79 | 4.62% |
| 2025-01-14 | 12.09 | 12.41 | 0.35 | 2.90% | 11.96 | 12.97 | 154081 | 19167.84 | 8.21% |
| 2025-01-13 | 10.83 | 12.06 | 1.10 | 10.04% | 10.73 | 12.06 | 50470 | 5968.08 | 2.69% |
| 2025-01-10 | 10.71 | 10.96 | 0.23 | 2.14% | 10.65 | 11.50 | 50785 | 5616.78 | 2.71% |
| 2025-01-09 | 10.73 | 10.73 | -0.01 | -0.09% | 10.58 | 10.85 | 17677 | 1903.48 | 0.94% |
| 2025-01-08 | 10.86 | 10.74 | -0.06 | -0.56% | 10.38 | 10.88 | 22221 | 2361.85 | 1.18% |
| 2025-01-07 | 10.38 | 10.80 | 0.37 | 3.55% | 10.37 | 10.80 | 30760 | 3262.02 | 1.64% |
| 2025-01-06 | 10.50 | 10.43 | -0.09 | -0.86% | 10.13 | 10.64 | 21214 | 2212.87 | 1.13% |
| 2025-01-03 | 10.89 | 10.52 | -0.37 | -3.40% | 10.48 | 10.98 | 26584 | 2843.42 | 1.42% |
| 2025-01-02 | 11.03 | 10.89 | -0.24 | -2.16% | 10.80 | 11.30 | 24532 | 2711.58 | 1.31% |
| 2024-12-31 | 11.25 | 11.13 | -0.13 | -1.15% | 11.04 | 11.32 | 26521 | 2954.75 | 1.41% |
| 2024-12-30 | 11.55 | 11.26 | -0.29 | -2.51% | 11.16 | 11.65 | 28228 | 3204.81 | 1.50% |
| 2024-12-27 | 11.34 | 11.55 | 0.21 | 1.85% | 11.28 | 11.66 | 23122 | 2669.15 | 1.23% |
| 2024-12-26 | 11.15 | 11.34 | 0.19 | 1.70% | 11.05 | 11.40 | 22576 | 2548.85 | 1.20% |
| 2024-12-25 | 11.45 | 11.15 | -0.38 | -3.30% | 11.01 | 11.50 | 32932 | 3673.45 | 1.76% |
| 2024-12-24 | 11.55 | 11.53 | 0.02 | 0.17% | 11.34 | 11.70 | 29453 | 3387.45 | 1.57% |
| 2024-12-23 | 12.17 | 11.51 | -0.61 | -5.03% | 11.43 | 12.23 | 43349 | 5086.43 | 2.31% |
| 2024-12-20 | 11.96 | 12.12 | 0.19 | 1.59% | 11.86 | 12.27 | 33846 | 4108.99 | 1.80% |
| 2024-12-19 | 11.76 | 11.93 | 0.12 | 1.02% | 11.68 | 12.02 | 30502 | 3614.98 | 1.63% |
| 2024-12-18 | 11.81 | 11.81 | -0.08 | -0.67% | 11.62 | 12.04 | 30399 | 3605.35 | 1.62% |
| 2024-12-17 | 12.50 | 11.89 | -0.70 | -5.56% | 11.80 | 12.51 | 56967 | 6889.91 | 3.04% |
| 2024-12-16 | 12.84 | 12.59 | -0.22 | -1.72% | 12.47 | 12.90 | 39061 | 4924.53 | 2.08% |
| 2024-12-13 | 13.05 | 12.81 | -0.26 | -1.99% | 12.77 | 13.06 | 39060 | 5040.12 | 2.08% |
| 2024-12-12 | 13.20 | 13.07 | -0.13 | -0.98% | 12.90 | 13.22 | 56131 | 7324.45 | 2.99% |
| 2024-12-11 | 13.02 | 13.20 | 0.18 | 1.38% | 12.93 | 13.30 | 61268 | 8044.15 | 3.27% |
| 2024-12-10 | 13.49 | 13.02 | -0.13 | -0.99% | 13.00 | 13.66 | 82318 | 10867.47 | 4.39% |
| 2024-12-09 | 13.03 | 13.15 | 0.19 | 1.47% | 12.91 | 13.49 | 88010 | 11594.29 | 4.69% |
| 2024-12-06 | 13.20 | 12.96 | -0.06 | -0.46% | 12.81 | 13.20 | 91389 | 11857.94 | 4.87% |
| 2024-12-05 | 12.63 | 13.02 | 0.48 | 3.83% | 12.49 | 13.78 | 160228 | 21036.70 | 8.54% |
| 2024-12-04 | 12.88 | 12.54 | -0.54 | -4.13% | 12.44 | 13.05 | 92095 | 11703.50 | 4.91% |
丰华股份(600615)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。
