| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 15.89 | 16.20 | 0.41 | 2.60% | 15.89 | 16.45 | 107992 | 17507.05 | 1.08% |
| 2025-06-26 | 15.68 | 15.79 | 0.08 | 0.51% | 15.65 | 16.07 | 63525 | 10097.60 | 0.64% |
| 2025-06-25 | 15.70 | 15.71 | 0.10 | 0.64% | 15.47 | 15.78 | 58418 | 9110.69 | 0.59% |
| 2025-06-24 | 15.30 | 15.61 | 0.33 | 2.16% | 15.30 | 15.71 | 57705 | 8996.79 | 0.58% |
| 2025-06-23 | 15.31 | 15.28 | -0.15 | -0.97% | 15.18 | 15.44 | 43409 | 6639.20 | 0.43% |
| 2025-06-20 | 15.59 | 15.43 | -0.12 | -0.77% | 15.28 | 15.63 | 41760 | 6448.22 | 0.42% |
| 2025-06-19 | 15.80 | 15.55 | -0.34 | -2.14% | 15.45 | 15.86 | 55193 | 8610.64 | 0.55% |
| 2025-06-18 | 16.00 | 15.89 | 0.01 | 0.06% | 15.71 | 16.10 | 41155 | 6529.22 | 0.41% |
| 2025-06-17 | 15.68 | 15.88 | 0.25 | 1.60% | 15.53 | 16.02 | 81323 | 12905.99 | 0.81% |
| 2025-06-16 | 15.57 | 15.63 | 0.05 | 0.32% | 15.48 | 15.78 | 52672 | 8243.86 | 0.53% |
| 2025-06-13 | 15.70 | 15.58 | -0.17 | -1.08% | 15.50 | 15.76 | 43194 | 6733.22 | 0.43% |
| 2025-06-12 | 15.96 | 15.75 | -0.21 | -1.32% | 15.64 | 15.99 | 48587 | 7666.74 | 0.49% |
| 2025-06-11 | 15.70 | 15.96 | 0.24 | 1.53% | 15.68 | 16.13 | 82420 | 13186.74 | 0.83% |
| 2025-06-10 | 15.92 | 15.72 | -0.15 | -0.95% | 15.60 | 16.00 | 63298 | 9984.91 | 0.63% |
| 2025-06-09 | 16.11 | 15.87 | -0.19 | -1.18% | 15.85 | 16.23 | 75552 | 12064.72 | 0.76% |
| 2025-06-06 | 15.94 | 16.06 | 0.25 | 1.58% | 15.78 | 16.20 | 58571 | 9379.88 | 0.59% |
| 2025-06-05 | 16.19 | 16.11 | -0.09 | -0.56% | 16.05 | 16.26 | 38727 | 6237.92 | 0.39% |
| 2025-06-04 | 16.23 | 16.20 | 0.05 | 0.31% | 16.15 | 16.57 | 56416 | 9185.72 | 0.56% |
| 2025-06-03 | 16.38 | 16.15 | -0.02 | -0.12% | 16.12 | 16.45 | 44312 | 7190.56 | 0.44% |
| 2025-05-30 | 16.34 | 16.17 | -0.17 | -1.04% | 16.06 | 16.41 | 32711 | 5284.76 | 0.33% |
| 2025-05-29 | 15.88 | 16.34 | 0.34 | 2.13% | 15.88 | 16.79 | 105556 | 17409.16 | 1.06% |
| 2025-05-28 | 16.00 | 16.00 | 0.06 | 0.38% | 15.91 | 16.18 | 37011 | 5924.43 | 0.37% |
| 2025-05-27 | 16.11 | 15.94 | -0.14 | -0.87% | 15.82 | 16.15 | 35150 | 5597.81 | 0.35% |
| 2025-05-26 | 16.24 | 16.08 | -0.13 | -0.80% | 15.96 | 16.28 | 42851 | 6896.49 | 0.43% |
| 2025-05-23 | 16.43 | 16.21 | -0.19 | -1.16% | 16.16 | 16.51 | 51821 | 8466.69 | 0.52% |
| 2025-05-22 | 16.73 | 16.40 | -0.37 | -2.21% | 16.31 | 16.73 | 69171 | 11392.30 | 0.69% |
| 2025-05-21 | 16.70 | 16.77 | 0.12 | 0.72% | 16.54 | 16.95 | 49193 | 8243.78 | 0.49% |
| 2025-05-20 | 16.81 | 16.65 | -0.23 | -1.36% | 16.61 | 16.88 | 54579 | 9116.83 | 0.55% |
| 2025-05-19 | 17.00 | 16.88 | 0.10 | 0.60% | 16.74 | 17.15 | 48005 | 8115.55 | 0.48% |
| 2025-05-16 | 16.70 | 16.78 | 0.00 | 0.00% | 16.63 | 17.10 | 53071 | 8982.64 | 0.53% |
| 2025-05-15 | 17.20 | 16.78 | -0.42 | -2.44% | 16.66 | 17.26 | 71649 | 12081.83 | 0.72% |
| 2025-05-14 | 17.23 | 17.20 | -0.03 | -0.17% | 17.06 | 17.49 | 35363 | 6090.62 | 0.35% |
| 2025-05-13 | 17.34 | 17.23 | 0.06 | 0.35% | 17.19 | 17.55 | 53603 | 9302.50 | 0.54% |
| 2025-05-12 | 16.91 | 17.17 | 0.37 | 2.20% | 16.85 | 17.25 | 54602 | 9359.42 | 0.55% |
| 2025-05-09 | 17.03 | 16.80 | -0.17 | -1.00% | 16.75 | 17.03 | 38199 | 6430.84 | 0.38% |
| 2025-05-08 | 17.05 | 16.97 | -0.17 | -0.99% | 16.93 | 17.15 | 42549 | 7232.46 | 0.43% |
| 2025-05-07 | 17.24 | 17.14 | 0.01 | 0.06% | 16.94 | 17.58 | 64682 | 11149.43 | 0.65% |
| 2025-05-06 | 17.06 | 17.13 | 0.07 | 0.41% | 16.80 | 17.23 | 65488 | 11140.91 | 0.66% |
| 2025-04-30 | 16.69 | 17.06 | 0.37 | 2.22% | 16.58 | 17.27 | 59805 | 10158.65 | 0.60% |
| 2025-04-29 | 16.86 | 16.69 | -0.14 | -0.83% | 16.62 | 16.91 | 36110 | 6048.81 | 0.36% |
| 2025-04-28 | 16.80 | 16.83 | 0.00 | 0.00% | 16.60 | 16.97 | 36757 | 6173.19 | 0.37% |
| 2025-04-25 | 16.67 | 16.83 | 0.32 | 1.94% | 16.40 | 17.14 | 56735 | 9539.81 | 0.57% |
| 2025-04-24 | 17.06 | 16.51 | -0.37 | -2.19% | 16.44 | 17.10 | 77835 | 12972.01 | 0.78% |
| 2025-04-23 | 16.17 | 16.88 | 1.00 | 6.30% | 16.00 | 17.16 | 155681 | 25799.68 | 1.56% |
| 2025-04-22 | 15.82 | 15.88 | -0.08 | -0.50% | 15.55 | 16.05 | 111133 | 17535.68 | 1.11% |
| 2025-04-21 | 16.28 | 15.96 | -0.81 | -4.83% | 15.51 | 16.28 | 188855 | 29943.66 | 1.89% |
| 2025-04-18 | 16.67 | 16.77 | 0.14 | 0.84% | 16.57 | 16.88 | 64856 | 10857.62 | 0.65% |
| 2025-04-17 | 16.61 | 16.63 | -0.17 | -1.01% | 16.58 | 16.85 | 34179 | 5692.91 | 0.34% |
| 2025-04-16 | 17.31 | 16.80 | -0.45 | -2.61% | 16.68 | 17.32 | 49028 | 8260.79 | 0.49% |
| 2025-04-15 | 17.44 | 17.25 | -0.18 | -1.03% | 16.98 | 17.55 | 63937 | 11029.11 | 0.64% |
| 2025-04-14 | 17.24 | 17.43 | 0.35 | 2.05% | 17.10 | 17.71 | 58348 | 10190.08 | 0.58% |
| 2025-04-11 | 17.24 | 17.08 | -0.46 | -2.62% | 17.02 | 17.58 | 45721 | 7854.34 | 0.46% |
| 2025-04-10 | 17.18 | 17.54 | 1.04 | 6.30% | 16.95 | 17.62 | 71497 | 12400.91 | 0.72% |
| 2025-04-09 | 16.94 | 16.50 | -0.56 | -3.28% | 15.68 | 16.94 | 114619 | 18803.09 | 1.15% |
| 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% |
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。
