| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.20 | 17.15 | -0.13 | -0.75% | 16.90 | 17.44 | 83296 | 14207.46 | 0.83% |
| 2025-10-24 | 17.08 | 17.28 | 0.23 | 1.35% | 17.06 | 17.55 | 119837 | 20740.44 | 1.20% |
| 2025-10-23 | 16.78 | 17.05 | 0.23 | 1.37% | 16.73 | 17.12 | 61246 | 10382.67 | 0.61% |
| 2025-10-22 | 16.59 | 16.82 | 0.10 | 0.60% | 16.45 | 17.21 | 66916 | 11294.16 | 0.67% |
| 2025-10-21 | 16.50 | 16.72 | 0.24 | 1.46% | 16.36 | 16.86 | 63296 | 10585.90 | 0.63% |
| 2025-10-20 | 16.62 | 16.48 | -0.13 | -0.78% | 16.41 | 16.70 | 54056 | 8916.71 | 0.54% |
| 2025-10-17 | 16.91 | 16.61 | -0.30 | -1.77% | 16.50 | 17.26 | 99588 | 16648.02 | 1.00% |
| 2025-10-16 | 17.33 | 16.91 | -0.46 | -2.65% | 16.83 | 17.39 | 93442 | 15949.56 | 0.94% |
| 2025-10-15 | 17.13 | 17.37 | 0.31 | 1.82% | 16.99 | 17.50 | 104290 | 17990.56 | 1.04% |
| 2025-10-14 | 17.19 | 17.06 | -0.03 | -0.18% | 16.90 | 17.59 | 95936 | 16567.55 | 0.96% |
| 2025-10-13 | 17.02 | 17.09 | -0.38 | -2.18% | 16.70 | 17.20 | 90966 | 15441.02 | 0.91% |
| 2025-10-10 | 17.31 | 17.47 | 0.19 | 1.10% | 17.05 | 17.52 | 137232 | 23703.54 | 1.37% |
| 2025-10-09 | 17.40 | 17.28 | 0.30 | 1.77% | 17.16 | 17.56 | 122141 | 21167.59 | 1.22% |
| 2025-09-30 | 16.78 | 16.98 | 0.27 | 1.62% | 16.65 | 17.10 | 58504 | 9921.76 | 0.59% |
| 2025-09-29 | 16.61 | 16.71 | 0.18 | 1.09% | 16.48 | 16.77 | 44693 | 7432.25 | 0.45% |
| 2025-09-26 | 16.75 | 16.53 | -0.28 | -1.67% | 16.50 | 16.88 | 53243 | 8847.98 | 0.53% |
| 2025-09-25 | 16.92 | 16.81 | -0.07 | -0.41% | 16.67 | 17.15 | 56103 | 9476.67 | 0.56% |
| 2025-09-24 | 16.60 | 16.88 | 0.24 | 1.44% | 16.50 | 16.97 | 75847 | 12761.09 | 0.76% |
| 2025-09-23 | 17.14 | 16.64 | -0.45 | -2.63% | 16.35 | 17.18 | 108019 | 17965.49 | 1.08% |
| 2025-09-22 | 17.41 | 17.09 | -0.31 | -1.78% | 16.93 | 17.57 | 66612 | 11389.80 | 0.67% |
| 2025-09-19 | 17.09 | 17.40 | 0.22 | 1.28% | 16.93 | 17.48 | 92733 | 15939.94 | 0.93% |
| 2025-09-18 | 17.50 | 17.18 | -0.55 | -3.10% | 16.96 | 17.61 | 100927 | 17463.64 | 1.01% |
| 2025-09-17 | 17.25 | 17.73 | 0.60 | 3.50% | 17.15 | 17.97 | 110500 | 19443.83 | 1.11% |
| 2025-09-16 | 17.19 | 17.13 | 0.01 | 0.06% | 16.94 | 17.23 | 57810 | 9859.51 | 0.58% |
| 2025-09-15 | 17.36 | 17.12 | -0.23 | -1.33% | 17.11 | 17.40 | 59278 | 10188.11 | 0.59% |
| 2025-09-12 | 17.31 | 17.35 | 0.17 | 0.99% | 17.28 | 17.60 | 91506 | 15964.87 | 0.92% |
| 2025-09-11 | 16.92 | 17.18 | 0.26 | 1.54% | 16.70 | 17.21 | 57999 | 9901.19 | 0.58% |
| 2025-09-10 | 17.15 | 16.92 | -0.22 | -1.28% | 16.86 | 17.18 | 48460 | 8219.60 | 0.49% |
| 2025-09-09 | 17.23 | 17.14 | -0.08 | -0.46% | 17.00 | 17.50 | 75299 | 12990.82 | 0.75% |
| 2025-09-08 | 17.19 | 17.22 | 0.05 | 0.29% | 17.10 | 17.37 | 56534 | 9737.79 | 0.57% |
| 2025-09-05 | 16.77 | 17.17 | 0.39 | 2.32% | 16.70 | 17.47 | 80973 | 13873.65 | 0.81% |
| 2025-09-04 | 17.13 | 16.78 | -0.32 | -1.87% | 16.51 | 17.14 | 69343 | 11660.05 | 0.69% |
| 2025-09-03 | 17.56 | 17.10 | -0.39 | -2.23% | 16.99 | 17.73 | 80714 | 13891.89 | 0.81% |
| 2025-09-02 | 17.60 | 17.49 | -0.27 | -1.52% | 17.36 | 17.83 | 60730 | 10649.90 | 0.61% |
| 2025-09-01 | 17.99 | 17.76 | -0.12 | -0.67% | 17.46 | 18.03 | 97773 | 17291.10 | 0.98% |
| 2025-08-29 | 17.55 | 17.88 | 0.41 | 2.35% | 17.35 | 18.08 | 134033 | 23839.82 | 1.34% |
| 2025-08-28 | 17.28 | 17.47 | 0.12 | 0.69% | 17.15 | 17.49 | 89793 | 15566.19 | 0.90% |
| 2025-08-27 | 17.63 | 17.35 | -0.29 | -1.64% | 17.34 | 17.80 | 101235 | 17829.63 | 1.01% |
| 2025-08-26 | 17.75 | 17.64 | -0.10 | -0.56% | 17.50 | 17.78 | 116679 | 20543.31 | 1.17% |
| 2025-08-25 | 17.92 | 17.74 | -0.10 | -0.56% | 17.49 | 18.19 | 123631 | 21996.03 | 1.24% |
| 2025-08-22 | 17.74 | 17.84 | 0.11 | 0.62% | 17.60 | 18.10 | 96611 | 17258.64 | 0.97% |
| 2025-08-21 | 18.00 | 17.73 | -0.25 | -1.39% | 17.62 | 18.09 | 114470 | 20343.53 | 1.15% |
| 2025-08-20 | 18.00 | 17.98 | 0.03 | 0.17% | 17.78 | 18.35 | 103728 | 18674.84 | 1.04% |
| 2025-08-19 | 18.38 | 17.95 | -0.59 | -3.18% | 17.80 | 18.45 | 129106 | 23276.44 | 1.29% |
| 2025-08-18 | 18.86 | 18.54 | -0.30 | -1.59% | 18.20 | 19.03 | 135686 | 25244.63 | 1.36% |
| 2025-08-15 | 17.69 | 18.84 | 1.15 | 6.50% | 17.58 | 19.35 | 237663 | 44146.04 | 2.38% |
| 2025-08-14 | 18.46 | 17.69 | -0.57 | -3.12% | 17.66 | 18.52 | 229802 | 41204.26 | 2.30% |
| 2025-08-13 | 16.60 | 18.26 | 1.66 | 10.00% | 16.56 | 18.26 | 202587 | 35628.00 | 2.03% |
| 2025-08-12 | 16.39 | 16.60 | 0.17 | 1.03% | 16.26 | 16.63 | 77273 | 12755.85 | 0.77% |
| 2025-08-11 | 16.46 | 16.43 | 0.05 | 0.31% | 16.22 | 16.53 | 52390 | 8591.61 | 0.52% |
| 2025-08-08 | 16.26 | 16.38 | 0.10 | 0.61% | 16.15 | 16.41 | 50096 | 8173.75 | 0.50% |
| 2025-08-07 | 16.45 | 16.28 | -0.12 | -0.73% | 16.15 | 16.54 | 56334 | 9166.72 | 0.56% |
| 2025-08-06 | 16.12 | 16.40 | 0.29 | 1.80% | 16.08 | 16.61 | 87853 | 14374.73 | 0.88% |
| 2025-08-05 | 16.11 | 16.11 | 0.06 | 0.37% | 15.93 | 16.12 | 37058 | 5935.24 | 0.37% |
| 2025-08-04 | 15.75 | 16.05 | 0.31 | 1.97% | 15.70 | 16.08 | 63024 | 10064.27 | 0.63% |
| 2025-08-01 | 15.70 | 15.74 | 0.05 | 0.32% | 15.62 | 15.89 | 43366 | 6835.67 | 0.43% |
| 2025-07-31 | 15.96 | 15.69 | -0.35 | -2.18% | 15.58 | 16.00 | 92374 | 14502.61 | 0.93% |
| 2025-07-30 | 16.20 | 16.04 | -0.17 | -1.05% | 15.87 | 16.28 | 76427 | 12261.93 | 0.77% |
| 2025-07-29 | 16.24 | 16.21 | 0.07 | 0.43% | 16.13 | 16.38 | 67032 | 10883.61 | 0.67% |
| 2025-07-28 | 16.36 | 16.14 | -0.24 | -1.47% | 15.95 | 16.36 | 80191 | 12914.15 | 0.80% |
| 2025-07-25 | 16.64 | 16.38 | -0.23 | -1.38% | 16.33 | 16.69 | 71082 | 11694.29 | 0.71% |
| 2025-07-24 | 16.35 | 16.61 | 0.26 | 1.59% | 16.30 | 16.64 | 73873 | 12190.93 | 0.74% |
| 2025-07-23 | 16.60 | 16.35 | -0.18 | -1.09% | 16.30 | 16.65 | 65884 | 10835.43 | 0.66% |
| 2025-07-22 | 16.31 | 16.53 | 0.21 | 1.29% | 16.15 | 16.60 | 80310 | 13191.47 | 0.80% |
| 2025-07-21 | 16.03 | 16.32 | 0.30 | 1.87% | 16.03 | 16.45 | 94253 | 15324.77 | 0.94% |
| 2025-07-18 | 16.05 | 16.02 | -0.03 | -0.19% | 15.90 | 16.14 | 36217 | 5805.19 | 0.36% |
| 2025-07-17 | 16.01 | 16.05 | 0.04 | 0.25% | 15.99 | 16.20 | 32752 | 5265.12 | 0.33% |
| 2025-07-16 | 16.01 | 16.01 | 0.03 | 0.19% | 15.92 | 16.07 | 28866 | 4614.55 | 0.29% |
| 2025-07-15 | 16.14 | 15.98 | -0.16 | -0.99% | 15.91 | 16.24 | 38003 | 6090.02 | 0.38% |
| 2025-07-14 | 15.95 | 16.14 | 0.21 | 1.32% | 15.92 | 16.22 | 52328 | 8406.70 | 0.52% |
| 2025-07-11 | 15.75 | 15.93 | 0.09 | 0.57% | 15.75 | 16.05 | 71058 | 11319.07 | 0.71% |
| 2025-07-10 | 15.70 | 15.84 | 0.15 | 0.96% | 15.62 | 15.86 | 53121 | 8351.84 | 0.53% |
| 2025-07-09 | 15.90 | 15.69 | -0.17 | -1.07% | 15.61 | 15.98 | 62365 | 9823.56 | 0.62% |
| 2025-07-08 | 15.71 | 15.86 | 0.15 | 0.95% | 15.69 | 15.94 | 40441 | 6412.39 | 0.41% |
| 2025-07-07 | 15.70 | 15.71 | -0.04 | -0.25% | 15.55 | 15.76 | 33795 | 5288.54 | 0.34% |
| 2025-07-04 | 16.08 | 15.75 | -0.37 | -2.30% | 15.73 | 16.10 | 66891 | 10596.35 | 0.67% |
| 2025-07-03 | 16.12 | 16.12 | 0.06 | 0.37% | 16.02 | 16.20 | 40240 | 6482.83 | 0.40% |
| 2025-07-02 | 15.97 | 16.06 | 0.10 | 0.63% | 15.88 | 16.22 | 47158 | 7564.01 | 0.47% |
| 2025-07-01 | 15.90 | 15.96 | 0.07 | 0.44% | 15.80 | 15.97 | 44357 | 7051.92 | 0.44% |
| 2025-06-30 | 16.25 | 15.89 | -0.31 | -1.91% | 15.82 | 16.30 | 89076 | 14174.30 | 0.89% |
华峰铝业(601702)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。
