| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.56 | 20.00 | 0.72 | 3.73% | 19.50 | 20.28 | 108072 | 21596.80 | 1.08% |
| 2026-03-24 | 19.15 | 19.28 | 0.50 | 2.66% | 18.81 | 19.28 | 77872 | 14843.72 | 0.78% |
| 2026-03-23 | 19.16 | 18.78 | -0.80 | -4.09% | 18.60 | 19.53 | 77802 | 14847.30 | 0.78% |
| 2026-03-20 | 19.85 | 19.58 | -0.42 | -2.10% | 19.50 | 20.30 | 68764 | 13667.25 | 0.69% |
| 2026-03-19 | 20.52 | 20.00 | -0.77 | -3.71% | 19.90 | 20.63 | 66716 | 13469.72 | 0.67% |
| 2026-03-18 | 20.87 | 20.77 | -0.12 | -0.57% | 20.58 | 20.98 | 41420 | 8594.33 | 0.41% |
| 2026-03-17 | 21.10 | 20.89 | -0.30 | -1.42% | 20.81 | 21.31 | 50606 | 10631.96 | 0.51% |
| 2026-03-16 | 21.54 | 21.19 | -0.41 | -1.90% | 20.56 | 21.59 | 100620 | 21108.25 | 1.01% |
| 2026-03-13 | 22.48 | 21.60 | -0.94 | -4.17% | 21.57 | 22.82 | 95168 | 20993.56 | 0.95% |
| 2026-03-12 | 22.39 | 22.54 | 0.15 | 0.67% | 22.20 | 22.99 | 83472 | 18870.76 | 0.84% |
| 2026-03-11 | 22.59 | 22.39 | 0.09 | 0.40% | 22.23 | 22.61 | 61886 | 13863.94 | 0.62% |
| 2026-03-10 | 22.19 | 22.30 | 0.07 | 0.31% | 22.00 | 22.57 | 66655 | 14856.37 | 0.67% |
| 2026-03-09 | 22.18 | 22.23 | -0.07 | -0.31% | 21.60 | 22.41 | 110910 | 24379.19 | 1.11% |
| 2026-03-06 | 22.72 | 22.30 | -0.59 | -2.58% | 22.15 | 22.94 | 97041 | 21790.41 | 0.97% |
| 2026-03-05 | 23.35 | 22.89 | 0.09 | 0.39% | 22.72 | 23.50 | 80224 | 18593.03 | 0.80% |
| 2026-03-04 | 21.97 | 22.80 | 0.49 | 2.20% | 21.76 | 23.50 | 117165 | 26938.48 | 1.17% |
| 2026-03-03 | 24.15 | 22.31 | -1.76 | -7.31% | 22.20 | 24.35 | 153589 | 35325.25 | 1.54% |
| 2026-03-02 | 24.31 | 24.07 | -0.71 | -2.87% | 23.53 | 24.74 | 143991 | 34584.11 | 1.44% |
| 2026-02-27 | 23.21 | 24.78 | 1.42 | 6.08% | 23.21 | 25.27 | 144207 | 35225.89 | 1.44% |
| 2026-02-26 | 24.20 | 23.36 | -0.46 | -1.93% | 23.26 | 24.20 | 81407 | 19183.77 | 0.82% |
| 2026-02-25 | 23.69 | 23.82 | 0.14 | 0.59% | 23.66 | 24.40 | 114897 | 27605.23 | 1.15% |
| 2026-02-24 | 23.38 | 23.68 | 0.67 | 2.91% | 23.03 | 23.80 | 121605 | 28531.92 | 1.22% |
| 2026-02-13 | 23.15 | 23.01 | -0.29 | -1.24% | 22.53 | 23.53 | 66367 | 15375.75 | 0.66% |
| 2026-02-12 | 23.49 | 23.30 | -0.19 | -0.81% | 23.29 | 24.22 | 88827 | 20999.21 | 0.89% |
| 2026-02-11 | 23.41 | 23.49 | 0.10 | 0.43% | 23.26 | 23.88 | 87733 | 20702.83 | 0.88% |
| 2026-02-10 | 23.48 | 23.39 | -0.05 | -0.21% | 23.08 | 23.66 | 86030 | 20085.41 | 0.86% |
| 2026-02-09 | 24.00 | 23.44 | -0.16 | -0.68% | 23.31 | 24.06 | 109240 | 25706.30 | 1.09% |
| 2026-02-06 | 23.43 | 23.60 | -0.36 | -1.50% | 23.28 | 24.48 | 112509 | 26971.48 | 1.13% |
| 2026-02-05 | 24.16 | 23.96 | -0.94 | -3.78% | 23.79 | 24.78 | 114333 | 27578.21 | 1.15% |
| 2026-02-04 | 25.56 | 24.90 | -0.72 | -2.81% | 24.09 | 25.85 | 198825 | 49082.26 | 1.99% |
| 2026-02-03 | 26.92 | 25.62 | -0.95 | -3.58% | 25.25 | 27.41 | 222146 | 57691.07 | 2.22% |
| 2026-02-02 | 23.92 | 26.57 | 0.23 | 0.87% | 23.92 | 27.60 | 249272 | 65636.59 | 2.50% |
| 2026-01-30 | 25.05 | 26.34 | -1.49 | -5.35% | 25.05 | 27.58 | 308835 | 79675.34 | 3.09% |
| 2026-01-29 | 26.80 | 27.83 | 1.76 | 6.75% | 24.84 | 28.03 | 365209 | 97313.78 | 3.66% |
| 2026-01-28 | 23.68 | 26.07 | 2.37 | 10.00% | 23.23 | 26.07 | 234117 | 58982.91 | 2.34% |
| 2026-01-27 | 22.51 | 23.70 | 1.13 | 5.01% | 22.19 | 24.79 | 227122 | 53517.80 | 2.27% |
| 2026-01-26 | 23.35 | 22.57 | -0.52 | -2.25% | 22.45 | 23.35 | 220457 | 50198.34 | 2.21% |
| 2026-01-23 | 21.10 | 23.09 | 2.10 | 10.00% | 20.81 | 23.09 | 219387 | 48712.86 | 2.20% |
| 2026-01-22 | 21.08 | 20.99 | -0.11 | -0.52% | 20.67 | 21.20 | 62337 | 13033.06 | 0.62% |
| 2026-01-21 | 20.35 | 21.10 | 0.70 | 3.43% | 20.05 | 21.22 | 155480 | 32313.98 | 1.56% |
| 2026-01-20 | 20.24 | 20.40 | 0.19 | 0.94% | 19.86 | 20.60 | 94221 | 19077.62 | 0.94% |
| 2026-01-19 | 19.94 | 20.21 | 0.28 | 1.40% | 19.80 | 20.40 | 91843 | 18438.54 | 0.92% |
| 2026-01-16 | 20.30 | 19.93 | -0.32 | -1.58% | 19.88 | 20.58 | 104797 | 21194.62 | 1.05% |
| 2026-01-15 | 19.68 | 20.25 | 0.59 | 3.00% | 19.51 | 20.35 | 118339 | 23718.48 | 1.19% |
| 2026-01-14 | 19.48 | 19.66 | 0.24 | 1.24% | 19.24 | 20.00 | 151231 | 29676.03 | 1.51% |
| 2026-01-13 | 19.52 | 19.42 | -0.10 | -0.51% | 19.36 | 19.84 | 92317 | 18035.56 | 0.92% |
| 2026-01-12 | 19.92 | 19.52 | -0.40 | -2.01% | 19.26 | 19.99 | 121666 | 23678.07 | 1.22% |
| 2026-01-09 | 19.88 | 19.92 | 0.11 | 0.56% | 19.73 | 20.13 | 101041 | 20112.65 | 1.01% |
| 2026-01-08 | 20.37 | 19.81 | -0.71 | -3.46% | 19.62 | 20.41 | 98013 | 19581.81 | 0.98% |
| 2026-01-07 | 20.57 | 20.52 | -0.08 | -0.39% | 20.30 | 20.92 | 127199 | 26151.21 | 1.27% |
| 2026-01-06 | 20.97 | 20.60 | -0.37 | -1.76% | 20.45 | 21.39 | 146559 | 30537.49 | 1.47% |
| 2026-01-05 | 20.80 | 20.97 | 0.50 | 2.44% | 20.63 | 21.21 | 101844 | 21350.02 | 1.02% |
| 2025-12-31 | 20.57 | 20.47 | -0.12 | -0.58% | 20.40 | 20.75 | 45034 | 9261.26 | 0.45% |
| 2025-12-30 | 20.20 | 20.59 | 0.05 | 0.24% | 20.00 | 20.65 | 82805 | 16938.48 | 0.83% |
| 2025-12-29 | 21.34 | 20.54 | -0.60 | -2.84% | 20.40 | 21.34 | 114222 | 23637.63 | 1.14% |
| 2025-12-26 | 20.89 | 21.14 | 0.07 | 0.33% | 20.83 | 21.30 | 80116 | 16878.79 | 0.80% |
| 2025-12-25 | 20.30 | 21.07 | 0.56 | 2.73% | 20.29 | 21.39 | 88332 | 18321.83 | 0.88% |
| 2025-12-24 | 20.68 | 20.51 | -0.04 | -0.19% | 20.24 | 20.74 | 66360 | 13588.88 | 0.66% |
| 2025-12-23 | 20.58 | 20.55 | 0.02 | 0.10% | 20.41 | 21.08 | 83786 | 17345.61 | 0.84% |
| 2025-12-22 | 20.48 | 20.53 | -0.08 | -0.39% | 20.37 | 21.06 | 97986 | 20166.87 | 0.98% |
| 2025-12-19 | 19.91 | 20.61 | 0.49 | 2.44% | 19.91 | 20.80 | 133781 | 27378.88 | 1.34% |
| 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% |
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。
