| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 17.66 | 17.06 | -0.09 | -0.52% | 16.47 | 17.66 | 103414 | 17373.67 | 1.04% |
| 2025-04-07 | 17.90 | 17.15 | -1.91 | -10.02% | 17.15 | 18.45 | 60092 | 10542.22 | 0.60% |
| 2025-04-03 | 19.50 | 19.06 | -0.52 | -2.66% | 18.87 | 19.60 | 57151 | 10898.17 | 0.57% |
| 2025-04-02 | 19.78 | 19.58 | -0.24 | -1.21% | 19.55 | 19.98 | 27089 | 5334.02 | 0.27% |
| 2025-04-01 | 20.25 | 19.82 | -0.43 | -2.12% | 19.50 | 20.26 | 56019 | 11090.07 | 0.56% |
| 2025-03-31 | 20.20 | 20.25 | -0.11 | -0.54% | 20.03 | 20.55 | 30962 | 6270.21 | 0.31% |
| 2025-03-28 | 19.96 | 20.36 | 0.50 | 2.52% | 19.60 | 20.60 | 49946 | 10058.72 | 0.50% |
| 2025-03-27 | 20.04 | 19.86 | -0.24 | -1.19% | 19.71 | 20.13 | 22610 | 4504.15 | 0.23% |
| 2025-03-26 | 19.90 | 20.10 | 0.07 | 0.35% | 19.90 | 20.48 | 26421 | 5331.39 | 0.26% |
| 2025-03-25 | 20.10 | 20.03 | 0.05 | 0.25% | 19.74 | 20.14 | 31225 | 6229.14 | 0.31% |
| 2025-03-24 | 19.45 | 19.98 | 0.49 | 2.51% | 19.41 | 19.98 | 37114 | 7328.81 | 0.37% |
| 2025-03-21 | 19.55 | 19.49 | -0.16 | -0.81% | 19.40 | 19.74 | 30892 | 6032.66 | 0.31% |
| 2025-03-20 | 19.52 | 19.65 | -0.09 | -0.46% | 19.52 | 19.85 | 19734 | 3885.03 | 0.20% |
| 2025-03-19 | 19.75 | 19.74 | -0.10 | -0.50% | 19.45 | 19.93 | 33888 | 6670.69 | 0.34% |
| 2025-03-18 | 19.96 | 19.84 | 0.03 | 0.15% | 19.65 | 20.25 | 50325 | 10068.75 | 0.50% |
| 2025-03-17 | 19.86 | 19.81 | -0.19 | -0.95% | 19.79 | 20.20 | 28693 | 5719.07 | 0.29% |
| 2025-03-14 | 19.93 | 20.00 | 0.20 | 1.01% | 19.56 | 20.10 | 48386 | 9588.23 | 0.48% |
| 2025-03-13 | 19.90 | 19.80 | -0.10 | -0.50% | 19.64 | 20.00 | 25872 | 5109.42 | 0.26% |
| 2025-03-12 | 20.09 | 19.90 | -0.04 | -0.20% | 19.50 | 20.09 | 42737 | 8464.22 | 0.43% |
| 2025-03-11 | 19.95 | 19.94 | -0.11 | -0.55% | 19.57 | 20.01 | 32918 | 6513.50 | 0.33% |
| 2025-03-10 | 20.50 | 20.05 | -0.30 | -1.47% | 19.86 | 20.50 | 24431 | 4895.24 | 0.24% |
| 2025-03-07 | 20.28 | 20.35 | 0.05 | 0.25% | 20.20 | 20.65 | 47190 | 9634.94 | 0.47% |
| 2025-03-06 | 19.97 | 20.30 | 0.33 | 1.65% | 19.91 | 20.49 | 46328 | 9383.59 | 0.46% |
| 2025-03-05 | 19.53 | 19.97 | 0.46 | 2.36% | 19.25 | 20.10 | 53528 | 10589.65 | 0.54% |
| 2025-03-04 | 19.57 | 19.51 | -0.08 | -0.41% | 19.32 | 19.69 | 35688 | 6948.98 | 0.36% |
| 2025-03-03 | 20.03 | 19.59 | -0.23 | -1.16% | 19.53 | 20.12 | 39102 | 7752.01 | 0.39% |
| 2025-02-28 | 19.99 | 19.82 | -0.37 | -1.83% | 19.77 | 20.24 | 37455 | 7453.98 | 0.38% |
| 2025-02-27 | 20.33 | 20.19 | -0.09 | -0.44% | 19.68 | 20.39 | 58827 | 11716.59 | 0.59% |
| 2025-02-26 | 20.81 | 20.28 | -0.58 | -2.78% | 20.11 | 21.05 | 57948 | 11826.84 | 0.58% |
| 2025-02-25 | 20.86 | 20.86 | -0.44 | -2.07% | 20.72 | 21.18 | 34415 | 7203.53 | 0.34% |
| 2025-02-24 | 20.53 | 21.30 | 0.80 | 3.90% | 20.41 | 21.31 | 62465 | 13019.00 | 0.63% |
| 2025-02-21 | 20.46 | 20.50 | -0.02 | -0.10% | 20.32 | 21.37 | 86040 | 17955.95 | 0.86% |
| 2025-02-20 | 20.80 | 20.52 | -0.48 | -2.29% | 20.20 | 20.95 | 52718 | 10810.19 | 0.53% |
| 2025-02-19 | 20.79 | 21.00 | 0.55 | 2.69% | 20.31 | 21.09 | 67995 | 14067.67 | 0.68% |
| 2025-02-18 | 19.61 | 20.45 | 0.76 | 3.86% | 19.56 | 20.58 | 76318 | 15485.49 | 0.76% |
| 2025-02-17 | 19.91 | 19.69 | -0.46 | -2.28% | 19.56 | 20.39 | 78558 | 15610.58 | 0.79% |
| 2025-02-14 | 19.44 | 20.15 | 0.58 | 2.96% | 19.43 | 20.23 | 55080 | 11000.13 | 0.55% |
| 2025-02-13 | 19.30 | 19.57 | 0.22 | 1.14% | 19.15 | 20.03 | 52273 | 10269.08 | 0.52% |
| 2025-02-12 | 19.28 | 19.35 | -0.08 | -0.41% | 18.92 | 19.42 | 63626 | 12203.24 | 0.64% |
| 2025-02-11 | 19.35 | 19.43 | 0.07 | 0.36% | 19.23 | 19.65 | 68065 | 13239.98 | 0.68% |
| 2025-02-10 | 19.75 | 19.36 | -0.40 | -2.02% | 19.12 | 19.75 | 62094 | 12021.21 | 0.62% |
| 2025-02-07 | 19.36 | 19.76 | 0.40 | 2.07% | 19.18 | 19.92 | 63825 | 12508.37 | 0.64% |
| 2025-02-06 | 19.55 | 19.36 | -0.20 | -1.02% | 18.92 | 19.77 | 80104 | 15441.19 | 0.80% |
| 2025-02-05 | 20.07 | 19.56 | -0.52 | -2.59% | 19.45 | 20.17 | 51261 | 10058.96 | 0.51% |
| 2025-01-27 | 20.19 | 20.08 | -0.13 | -0.64% | 19.82 | 20.25 | 38672 | 7729.25 | 0.39% |
| 2025-01-24 | 19.79 | 20.21 | 0.61 | 3.11% | 19.50 | 20.30 | 84634 | 16949.52 | 0.85% |
| 2025-01-23 | 19.55 | 19.60 | 0.21 | 1.08% | 19.13 | 19.73 | 73274 | 14291.16 | 0.73% |
| 2025-01-22 | 19.39 | 19.39 | -0.01 | -0.05% | 18.93 | 19.48 | 46044 | 8872.56 | 0.46% |
| 2025-01-21 | 18.84 | 19.40 | 0.77 | 4.13% | 18.79 | 19.57 | 84189 | 16251.60 | 0.84% |
| 2025-01-20 | 19.27 | 18.63 | -0.51 | -2.66% | 18.06 | 19.31 | 133245 | 24762.22 | 1.33% |
| 2025-01-17 | 18.89 | 19.14 | 0.08 | 0.42% | 18.80 | 19.36 | 49234 | 9409.33 | 0.49% |
| 2025-01-16 | 19.02 | 19.06 | 0.12 | 0.63% | 18.82 | 19.33 | 60853 | 11584.69 | 0.61% |
| 2025-01-15 | 19.72 | 18.94 | -0.98 | -4.92% | 18.92 | 19.85 | 97677 | 18824.73 | 0.98% |
| 2025-01-14 | 20.23 | 19.92 | -0.38 | -1.87% | 19.46 | 20.29 | 100577 | 19866.78 | 1.01% |
| 2025-01-13 | 19.91 | 20.30 | 0.44 | 2.22% | 19.73 | 20.48 | 91386 | 18395.23 | 0.92% |
| 2025-01-10 | 18.95 | 19.86 | 0.91 | 4.80% | 18.78 | 20.58 | 121481 | 24058.33 | 1.22% |
| 2025-01-09 | 18.50 | 18.95 | 0.25 | 1.34% | 18.47 | 18.98 | 63533 | 11896.81 | 0.64% |
| 2025-01-08 | 18.34 | 18.70 | 0.16 | 0.86% | 18.00 | 18.80 | 47026 | 8639.89 | 0.47% |
| 2025-01-07 | 17.84 | 18.54 | 0.71 | 3.98% | 17.66 | 18.65 | 49857 | 9090.92 | 0.50% |
| 2025-01-06 | 18.21 | 17.83 | -0.04 | -0.22% | 17.70 | 18.40 | 43081 | 7754.57 | 0.43% |
| 2025-01-03 | 18.06 | 17.87 | -0.19 | -1.05% | 17.79 | 18.50 | 42728 | 7742.36 | 0.43% |
| 2025-01-02 | 18.30 | 18.06 | -0.26 | -1.42% | 17.88 | 18.62 | 47146 | 8596.72 | 0.47% |
| 2024-12-31 | 18.58 | 18.32 | -0.32 | -1.72% | 18.22 | 18.77 | 58207 | 10711.99 | 0.58% |
| 2024-12-30 | 18.92 | 18.64 | -0.28 | -1.48% | 18.54 | 19.03 | 42720 | 8004.58 | 0.43% |
| 2024-12-27 | 18.60 | 18.92 | 0.42 | 2.27% | 18.57 | 19.06 | 58978 | 11131.68 | 0.59% |
| 2024-12-26 | 18.86 | 18.50 | -0.36 | -1.91% | 18.45 | 19.01 | 43266 | 8092.75 | 0.43% |
| 2024-12-25 | 19.00 | 18.86 | -0.15 | -0.79% | 18.56 | 19.09 | 42298 | 7942.17 | 0.42% |
| 2024-12-24 | 18.92 | 19.01 | 0.04 | 0.21% | 18.78 | 19.28 | 29451 | 5597.43 | 0.29% |
| 2024-12-23 | 18.73 | 18.97 | 0.22 | 1.17% | 18.67 | 19.34 | 46764 | 8903.46 | 0.47% |
| 2024-12-20 | 18.55 | 18.75 | -0.11 | -0.58% | 18.55 | 18.96 | 46686 | 8777.22 | 0.47% |
| 2024-12-19 | 18.53 | 18.86 | 0.24 | 1.29% | 18.16 | 19.06 | 68674 | 12895.53 | 0.69% |
| 2024-12-18 | 19.27 | 18.62 | -0.65 | -3.37% | 18.54 | 19.49 | 94557 | 17882.22 | 0.95% |
| 2024-12-17 | 18.55 | 19.27 | 0.69 | 3.71% | 18.48 | 19.52 | 162313 | 31161.66 | 1.63% |
| 2024-12-16 | 18.60 | 18.58 | 0.15 | 0.81% | 18.12 | 18.88 | 105058 | 19449.20 | 1.05% |
| 2024-12-13 | 18.28 | 18.43 | 0.05 | 0.27% | 17.97 | 18.66 | 95943 | 17616.82 | 0.96% |
| 2024-12-12 | 18.46 | 18.38 | -0.08 | -0.43% | 18.05 | 18.68 | 129522 | 23719.47 | 1.30% |
| 2024-12-11 | 17.25 | 18.46 | 1.35 | 7.89% | 17.22 | 18.68 | 229012 | 41588.20 | 2.29% |
| 2024-12-10 | 17.10 | 17.11 | 0.36 | 2.15% | 16.92 | 17.43 | 131384 | 22561.37 | 1.32% |
| 2024-12-09 | 16.69 | 16.75 | -0.05 | -0.30% | 16.60 | 16.95 | 63319 | 10632.43 | 0.63% |
| 2024-12-06 | 16.73 | 16.80 | 0.00 | 0.00% | 16.30 | 16.90 | 84159 | 14002.47 | 0.84% |
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。
