| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.46 | 20.12 | -0.43 | -2.09% | 19.89 | 20.76 | 107138 | 21580.02 | 1.07% |
| 2025-12-17 | 19.45 | 20.55 | 0.96 | 4.90% | 19.27 | 20.88 | 205302 | 41707.53 | 2.06% |
| 2025-12-16 | 19.85 | 19.59 | -0.56 | -2.78% | 19.08 | 20.11 | 159020 | 30953.58 | 1.59% |
| 2025-12-15 | 19.50 | 20.15 | 0.95 | 4.95% | 19.48 | 20.76 | 179702 | 36207.81 | 1.80% |
| 2025-12-12 | 18.58 | 19.20 | 0.80 | 4.35% | 18.50 | 19.30 | 138793 | 26377.55 | 1.39% |
| 2025-12-11 | 18.60 | 18.40 | -0.19 | -1.02% | 18.38 | 18.72 | 54166 | 10034.03 | 0.54% |
| 2025-12-10 | 18.38 | 18.59 | 0.19 | 1.03% | 18.25 | 18.85 | 57624 | 10691.34 | 0.58% |
| 2025-12-09 | 18.46 | 18.40 | -0.32 | -1.71% | 18.18 | 18.67 | 82585 | 15187.82 | 0.83% |
| 2025-12-08 | 18.89 | 18.72 | -0.17 | -0.90% | 18.25 | 18.91 | 83355 | 15456.52 | 0.83% |
| 2025-12-05 | 18.57 | 18.89 | 0.29 | 1.56% | 18.57 | 19.06 | 70422 | 13291.75 | 0.71% |
| 2025-12-04 | 18.98 | 18.60 | -0.23 | -1.22% | 18.43 | 19.05 | 76134 | 14206.92 | 0.76% |
| 2025-12-03 | 18.64 | 18.83 | 0.21 | 1.13% | 18.63 | 19.28 | 161663 | 30725.06 | 1.62% |
| 2025-12-02 | 17.90 | 18.62 | 0.63 | 3.50% | 17.82 | 18.87 | 161382 | 29766.11 | 1.62% |
| 2025-12-01 | 18.31 | 17.99 | -0.14 | -0.77% | 17.92 | 18.42 | 76000 | 13749.69 | 0.76% |
| 2025-11-28 | 17.97 | 18.13 | 0.10 | 0.55% | 17.88 | 18.28 | 82067 | 14827.26 | 0.82% |
| 2025-11-27 | 18.14 | 18.03 | -0.04 | -0.22% | 17.90 | 18.62 | 181364 | 33054.96 | 1.82% |
| 2025-11-26 | 16.90 | 18.07 | 1.14 | 6.73% | 16.85 | 18.62 | 320904 | 57635.27 | 3.21% |
| 2025-11-25 | 16.77 | 16.93 | 0.19 | 1.14% | 16.72 | 17.35 | 104471 | 17772.43 | 1.05% |
| 2025-11-24 | 16.89 | 16.74 | -0.15 | -0.89% | 16.60 | 16.95 | 58397 | 9772.84 | 0.58% |
| 2025-11-21 | 17.05 | 16.89 | -0.27 | -1.57% | 16.51 | 17.18 | 99024 | 16681.33 | 0.99% |
| 2025-11-20 | 17.24 | 17.16 | -0.03 | -0.17% | 17.08 | 17.55 | 76634 | 13274.48 | 0.77% |
| 2025-11-19 | 17.11 | 17.19 | 0.08 | 0.47% | 16.91 | 17.49 | 76262 | 13077.39 | 0.76% |
| 2025-11-18 | 17.60 | 17.11 | -0.54 | -3.06% | 16.91 | 17.79 | 117037 | 20152.81 | 1.17% |
| 2025-11-17 | 17.64 | 17.65 | -0.08 | -0.45% | 17.31 | 17.87 | 102896 | 18079.36 | 1.03% |
| 2025-11-14 | 17.86 | 17.73 | -0.32 | -1.77% | 17.73 | 18.08 | 75898 | 13591.65 | 0.76% |
| 2025-11-13 | 18.10 | 18.05 | 0.01 | 0.06% | 17.82 | 18.20 | 146262 | 26400.36 | 1.46% |
| 2025-11-12 | 17.52 | 18.04 | 0.51 | 2.91% | 17.30 | 18.20 | 171725 | 30707.03 | 1.72% |
| 2025-11-11 | 17.86 | 17.53 | -0.25 | -1.41% | 17.45 | 17.92 | 82941 | 14597.43 | 0.83% |
| 2025-11-10 | 18.09 | 17.78 | -0.25 | -1.39% | 17.73 | 18.16 | 99396 | 17781.12 | 1.00% |
| 2025-11-07 | 17.71 | 18.03 | 0.16 | 0.90% | 17.59 | 18.29 | 139836 | 25235.24 | 1.40% |
| 2025-11-06 | 17.15 | 17.87 | 0.88 | 5.18% | 17.10 | 18.18 | 199896 | 35321.29 | 2.00% |
| 2025-11-05 | 16.68 | 16.99 | 0.10 | 0.59% | 16.51 | 17.22 | 109779 | 18548.22 | 1.10% |
| 2025-11-04 | 17.64 | 16.89 | -0.84 | -4.74% | 16.70 | 17.74 | 196560 | 33507.76 | 1.97% |
| 2025-11-03 | 17.65 | 17.73 | 0.14 | 0.80% | 17.37 | 17.78 | 110062 | 19309.62 | 1.10% |
| 2025-10-31 | 17.83 | 17.59 | -0.23 | -1.29% | 17.55 | 17.88 | 73807 | 13035.15 | 0.74% |
| 2025-10-30 | 17.72 | 17.82 | 0.03 | 0.17% | 17.62 | 18.13 | 116994 | 20916.35 | 1.17% |
| 2025-10-29 | 17.33 | 17.79 | 0.46 | 2.65% | 17.07 | 18.08 | 133546 | 23604.08 | 1.34% |
| 2025-10-28 | 17.20 | 17.33 | 0.18 | 1.05% | 17.17 | 17.88 | 186878 | 32823.81 | 1.87% |
| 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% |
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。
