| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 23.98 | 24.20 | 0.22 | 0.92% | 23.95 | 25.25 | 739264 | 181213.58 | 10.40% |
| 2025-10-30 | 22.40 | 23.98 | 2.18 | 10.00% | 22.26 | 23.98 | 715812 | 165638.83 | 10.07% |
| 2025-10-29 | 20.01 | 21.80 | 1.98 | 9.99% | 20.01 | 21.80 | 407234 | 86629.89 | 5.73% |
| 2025-10-28 | 18.77 | 19.82 | 1.28 | 6.90% | 18.77 | 20.39 | 643894 | 128839.74 | 9.06% |
| 2025-10-27 | 18.14 | 18.54 | 0.52 | 2.89% | 17.92 | 18.81 | 205130 | 37784.46 | 2.89% |
| 2025-10-24 | 18.02 | 18.02 | 0.08 | 0.45% | 17.70 | 18.52 | 190754 | 34340.86 | 2.68% |
| 2025-10-23 | 18.59 | 17.94 | -0.65 | -3.50% | 17.57 | 18.66 | 239858 | 43008.54 | 3.37% |
| 2025-10-22 | 18.50 | 18.59 | 0.11 | 0.60% | 18.48 | 19.07 | 364585 | 68481.68 | 5.13% |
| 2025-10-21 | 17.86 | 18.48 | 1.68 | 10.00% | 17.86 | 18.48 | 214197 | 39167.39 | 3.01% |
| 2025-10-20 | 16.68 | 16.80 | 0.37 | 2.25% | 16.39 | 16.84 | 95758 | 15952.71 | 1.35% |
| 2025-10-17 | 17.58 | 16.43 | -1.16 | -6.59% | 16.41 | 17.60 | 201998 | 33921.43 | 2.84% |
| 2025-10-16 | 18.00 | 17.59 | -0.41 | -2.28% | 17.45 | 18.00 | 138877 | 24495.22 | 1.95% |
| 2025-10-15 | 17.51 | 18.00 | 0.13 | 0.73% | 17.27 | 18.04 | 161795 | 28611.23 | 2.28% |
| 2025-10-14 | 19.94 | 17.87 | -1.98 | -9.97% | 17.87 | 20.31 | 406949 | 75724.73 | 5.73% |
| 2025-10-13 | 19.50 | 19.85 | -0.45 | -2.22% | 19.33 | 20.45 | 264180 | 52678.71 | 3.72% |
| 2025-10-10 | 19.05 | 20.30 | 1.27 | 6.67% | 18.93 | 20.90 | 335430 | 67444.34 | 4.72% |
| 2025-10-09 | 18.62 | 19.03 | 0.46 | 2.48% | 18.10 | 19.39 | 190091 | 35831.84 | 2.67% |
| 2025-09-30 | 18.00 | 18.57 | 0.50 | 2.77% | 18.00 | 19.00 | 191777 | 35729.79 | 2.70% |
| 2025-09-29 | 17.74 | 18.07 | 0.16 | 0.89% | 17.37 | 18.18 | 112183 | 20014.73 | 1.58% |
| 2025-09-26 | 18.00 | 17.91 | -0.08 | -0.44% | 17.83 | 18.22 | 83679 | 15081.10 | 1.18% |
| 2025-09-25 | 17.94 | 17.99 | 0.00 | 0.00% | 17.85 | 18.42 | 92079 | 16675.67 | 1.30% |
| 2025-09-24 | 17.48 | 17.99 | 0.39 | 2.22% | 17.35 | 18.03 | 83014 | 14790.20 | 1.17% |
| 2025-09-23 | 17.72 | 17.60 | -0.17 | -0.96% | 17.27 | 17.89 | 98849 | 17284.46 | 1.39% |
| 2025-09-22 | 18.49 | 17.77 | -0.70 | -3.79% | 17.60 | 18.59 | 167150 | 29834.70 | 2.35% |
| 2025-09-19 | 18.16 | 18.47 | 0.13 | 0.71% | 18.09 | 18.71 | 122746 | 22655.35 | 1.73% |
| 2025-09-18 | 17.88 | 18.34 | 0.35 | 1.95% | 17.88 | 18.91 | 187593 | 34694.90 | 2.64% |
| 2025-09-17 | 17.67 | 17.99 | 0.33 | 1.87% | 17.53 | 18.42 | 111426 | 20088.64 | 1.57% |
| 2025-09-16 | 17.80 | 17.66 | -0.24 | -1.34% | 17.30 | 18.00 | 126634 | 22295.49 | 1.78% |
| 2025-09-15 | 18.80 | 17.90 | -0.81 | -4.33% | 17.86 | 18.80 | 180837 | 32895.11 | 2.54% |
| 2025-09-12 | 17.80 | 18.71 | 1.00 | 5.65% | 17.64 | 18.90 | 264541 | 49028.74 | 3.72% |
| 2025-09-11 | 17.01 | 17.71 | 0.65 | 3.81% | 16.98 | 17.93 | 162007 | 28332.21 | 2.28% |
| 2025-09-10 | 17.18 | 17.06 | -0.15 | -0.87% | 16.86 | 17.42 | 109581 | 18719.40 | 1.54% |
| 2025-09-09 | 17.30 | 17.21 | -0.24 | -1.38% | 17.08 | 17.66 | 124839 | 21702.56 | 1.76% |
| 2025-09-08 | 17.19 | 17.45 | 0.13 | 0.75% | 16.92 | 17.81 | 225050 | 39560.17 | 3.17% |
| 2025-09-05 | 16.48 | 17.32 | 1.01 | 6.19% | 16.37 | 17.42 | 246041 | 41563.71 | 3.46% |
| 2025-09-04 | 17.72 | 16.31 | -1.41 | -7.96% | 16.12 | 17.72 | 418647 | 70332.45 | 5.89% |
| 2025-09-03 | 18.51 | 17.72 | -0.68 | -3.70% | 17.56 | 18.59 | 152713 | 27357.09 | 2.15% |
| 2025-09-02 | 19.11 | 18.40 | -0.48 | -2.54% | 18.18 | 19.11 | 216111 | 40010.24 | 3.04% |
| 2025-09-01 | 18.28 | 18.88 | 0.55 | 3.00% | 18.15 | 19.08 | 191646 | 35960.67 | 2.70% |
| 2025-08-29 | 18.38 | 18.33 | -0.05 | -0.27% | 18.00 | 18.63 | 137002 | 25118.12 | 1.93% |
| 2025-08-28 | 17.85 | 18.38 | 0.53 | 2.97% | 17.73 | 18.38 | 208757 | 37781.44 | 2.94% |
| 2025-08-27 | 19.15 | 17.85 | -1.32 | -6.89% | 17.85 | 19.32 | 413093 | 76239.83 | 5.81% |
| 2025-08-26 | 19.30 | 19.17 | -0.09 | -0.47% | 18.91 | 19.48 | 167446 | 32215.57 | 2.36% |
| 2025-08-25 | 18.77 | 19.26 | 0.55 | 2.94% | 18.35 | 19.58 | 254405 | 48518.64 | 3.58% |
| 2025-08-22 | 18.50 | 18.71 | 0.17 | 0.92% | 18.50 | 19.86 | 328713 | 62781.93 | 4.62% |
| 2025-08-21 | 18.33 | 18.54 | 0.63 | 3.52% | 17.96 | 18.78 | 247671 | 45540.69 | 3.48% |
| 2025-08-20 | 17.76 | 17.91 | 0.08 | 0.45% | 17.45 | 17.94 | 188264 | 33301.89 | 2.65% |
| 2025-08-19 | 18.00 | 17.83 | -0.17 | -0.94% | 17.55 | 18.15 | 204414 | 36463.74 | 2.88% |
| 2025-08-18 | 17.07 | 18.00 | 1.05 | 6.19% | 17.07 | 18.16 | 328405 | 58374.18 | 4.62% |
| 2025-08-15 | 16.64 | 16.95 | -0.05 | -0.29% | 16.40 | 17.09 | 269434 | 45307.69 | 3.79% |
| 2025-08-14 | 16.40 | 17.00 | 0.50 | 3.03% | 16.40 | 17.55 | 342947 | 58465.41 | 4.83% |
| 2025-08-13 | 16.27 | 16.50 | 0.22 | 1.35% | 16.10 | 16.58 | 152983 | 25013.58 | 2.15% |
| 2025-08-12 | 15.98 | 16.28 | 0.21 | 1.31% | 15.80 | 16.38 | 137425 | 22133.42 | 1.93% |
| 2025-08-11 | 16.43 | 16.07 | -0.34 | -2.07% | 15.96 | 16.54 | 185881 | 30018.00 | 2.62% |
| 2025-08-08 | 16.00 | 16.41 | 0.30 | 1.86% | 15.85 | 16.75 | 261557 | 42686.21 | 3.68% |
| 2025-08-07 | 16.35 | 16.11 | -0.24 | -1.47% | 16.00 | 16.40 | 167783 | 27056.63 | 2.36% |
| 2025-08-06 | 15.84 | 16.35 | 0.55 | 3.48% | 15.79 | 16.55 | 234365 | 38182.83 | 3.30% |
| 2025-08-05 | 15.67 | 15.80 | -0.02 | -0.13% | 15.65 | 16.03 | 160634 | 25399.50 | 2.26% |
| 2025-08-04 | 14.67 | 15.82 | 1.15 | 7.84% | 14.39 | 16.05 | 359472 | 55353.19 | 5.06% |
| 2025-08-01 | 14.51 | 14.67 | 0.37 | 2.59% | 14.46 | 15.00 | 253667 | 37576.10 | 3.57% |
| 2025-07-31 | 14.34 | 14.30 | -0.11 | -0.76% | 14.24 | 14.77 | 154736 | 22307.82 | 2.18% |
| 2025-07-30 | 14.37 | 14.41 | 0.03 | 0.21% | 14.19 | 14.62 | 165489 | 23839.36 | 2.33% |
| 2025-07-29 | 13.98 | 14.38 | 0.44 | 3.16% | 13.79 | 14.45 | 226436 | 31937.19 | 3.19% |
| 2025-07-28 | 14.01 | 13.94 | -0.03 | -0.21% | 13.75 | 14.03 | 114540 | 15924.24 | 1.61% |
| 2025-07-25 | 14.08 | 13.97 | -0.09 | -0.64% | 13.95 | 14.22 | 93924 | 13175.37 | 1.32% |
| 2025-07-24 | 14.09 | 14.06 | 0.00 | 0.00% | 14.00 | 14.26 | 123476 | 17402.83 | 1.74% |
| 2025-07-23 | 14.39 | 14.06 | -0.33 | -2.29% | 14.01 | 14.42 | 139479 | 19690.48 | 1.96% |
| 2025-07-22 | 14.68 | 14.39 | -0.22 | -1.51% | 14.16 | 14.68 | 147866 | 21299.33 | 2.08% |
| 2025-07-21 | 14.10 | 14.61 | 0.51 | 3.62% | 14.08 | 14.70 | 143940 | 20861.36 | 2.03% |
| 2025-07-18 | 14.39 | 14.10 | -0.20 | -1.40% | 13.98 | 14.44 | 134733 | 19082.21 | 1.90% |
| 2025-07-17 | 14.03 | 14.30 | 0.23 | 1.63% | 13.88 | 14.38 | 111104 | 15804.16 | 1.56% |
| 2025-07-16 | 14.03 | 14.07 | 0.04 | 0.29% | 13.83 | 14.09 | 120555 | 16861.64 | 1.70% |
| 2025-07-15 | 14.66 | 14.03 | -0.72 | -4.88% | 13.81 | 14.70 | 231141 | 32641.38 | 3.25% |
| 2025-07-14 | 14.50 | 14.75 | 0.31 | 2.15% | 14.48 | 14.88 | 122423 | 17978.57 | 1.72% |
| 2025-07-11 | 14.41 | 14.44 | -0.06 | -0.41% | 14.39 | 14.58 | 73820 | 10678.95 | 1.04% |
| 2025-07-10 | 14.38 | 14.50 | -0.04 | -0.28% | 14.36 | 14.65 | 71506 | 10364.04 | 1.01% |
| 2025-07-09 | 14.88 | 14.54 | -0.34 | -2.28% | 14.43 | 15.04 | 152626 | 22400.92 | 2.15% |
| 2025-07-08 | 14.93 | 14.88 | -0.09 | -0.60% | 14.46 | 14.97 | 166567 | 24474.07 | 2.34% |
| 2025-07-07 | 15.42 | 14.97 | -0.55 | -3.54% | 14.85 | 15.50 | 142298 | 21350.90 | 2.00% |
| 2025-07-04 | 15.85 | 15.52 | -0.33 | -2.08% | 15.42 | 15.95 | 114765 | 17886.58 | 1.61% |
振华股份(603067)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。
