| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 15.69 | 15.85 | 0.18 | 1.15% | 15.55 | 16.05 | 117457 | 18544.16 | 1.65% |
| 2025-07-02 | 16.33 | 15.67 | -0.66 | -4.04% | 15.62 | 16.36 | 195525 | 31049.33 | 2.75% |
| 2025-07-01 | 15.17 | 16.33 | 1.09 | 7.15% | 15.06 | 16.76 | 279382 | 45288.99 | 3.93% |
| 2025-06-30 | 15.03 | 15.24 | 0.25 | 1.67% | 14.90 | 15.30 | 80698 | 12202.21 | 1.14% |
| 2025-06-27 | 15.08 | 14.99 | 0.05 | 0.33% | 14.91 | 15.29 | 72910 | 10988.79 | 1.03% |
| 2025-06-26 | 14.93 | 14.94 | -0.06 | -0.40% | 14.88 | 15.32 | 94073 | 14177.13 | 1.32% |
| 2025-06-25 | 14.75 | 15.00 | 0.14 | 0.94% | 14.63 | 15.10 | 131673 | 19619.45 | 1.85% |
| 2025-06-24 | 14.40 | 14.86 | 0.54 | 3.77% | 14.22 | 14.95 | 122300 | 17939.42 | 1.72% |
| 2025-06-23 | 20.02 | 20.18 | 0.00 | 0.00% | 19.80 | 20.64 | 93960 | 18929.27 | 1.85% |
| 2025-06-20 | 20.58 | 20.18 | -0.34 | -1.66% | 20.17 | 20.77 | 75517 | 15393.77 | 1.48% |
| 2025-06-19 | 20.85 | 20.52 | -0.32 | -1.54% | 20.41 | 21.05 | 54937 | 11357.16 | 1.08% |
| 2025-06-18 | 21.09 | 20.84 | -0.25 | -1.19% | 20.58 | 21.13 | 60083 | 12478.83 | 1.18% |
| 2025-06-17 | 21.39 | 21.09 | -0.29 | -1.36% | 20.80 | 21.55 | 56290 | 11908.08 | 1.11% |
| 2025-06-16 | 21.11 | 21.38 | 0.22 | 1.04% | 20.76 | 21.44 | 65739 | 13876.71 | 1.29% |
| 2025-06-13 | 21.80 | 21.16 | -0.57 | -2.62% | 21.13 | 21.90 | 54799 | 11757.38 | 1.08% |
| 2025-06-12 | 21.05 | 21.73 | 0.61 | 2.89% | 20.88 | 21.94 | 117383 | 25133.11 | 2.31% |
| 2025-06-11 | 21.36 | 21.12 | -0.20 | -0.94% | 21.00 | 21.47 | 85941 | 18204.36 | 1.69% |
| 2025-06-10 | 22.07 | 21.32 | -0.63 | -2.87% | 21.08 | 22.16 | 129577 | 27849.77 | 2.55% |
| 2025-06-09 | 21.16 | 21.95 | 0.67 | 3.15% | 21.16 | 22.14 | 201477 | 43555.69 | 3.96% |
| 2025-06-06 | 22.73 | 21.28 | -1.55 | -6.79% | 21.28 | 24.46 | 290858 | 66442.59 | 5.71% |
| 2025-06-05 | 22.61 | 22.83 | 0.36 | 1.60% | 22.36 | 23.20 | 70512 | 16084.49 | 1.39% |
| 2025-06-04 | 22.29 | 22.47 | 0.20 | 0.90% | 22.23 | 22.75 | 57764 | 12977.61 | 1.13% |
| 2025-06-03 | 21.71 | 22.27 | 0.44 | 2.02% | 21.39 | 22.48 | 84450 | 18693.94 | 1.66% |
| 2025-05-30 | 21.90 | 21.83 | -0.07 | -0.32% | 21.68 | 22.05 | 37175 | 8121.34 | 0.73% |
| 2025-05-29 | 21.77 | 21.90 | -0.08 | -0.36% | 21.71 | 22.10 | 61896 | 13551.08 | 1.22% |
| 2025-05-28 | 21.83 | 21.98 | 0.15 | 0.69% | 21.60 | 22.05 | 61700 | 13469.02 | 1.21% |
| 2025-05-27 | 22.78 | 21.83 | -0.97 | -4.25% | 21.76 | 22.88 | 103904 | 23013.78 | 2.04% |
| 2025-05-26 | 22.50 | 22.80 | 0.35 | 1.56% | 22.09 | 22.98 | 96180 | 21660.58 | 1.89% |
| 2025-05-23 | 22.73 | 22.45 | -0.29 | -1.28% | 22.41 | 23.54 | 169095 | 38794.17 | 3.32% |
| 2025-05-22 | 21.90 | 22.74 | 0.73 | 3.32% | 21.90 | 22.98 | 157337 | 35581.34 | 3.09% |
| 2025-05-21 | 21.62 | 22.01 | 0.18 | 0.82% | 21.56 | 22.43 | 144441 | 31735.24 | 2.84% |
| 2025-05-20 | 22.50 | 21.83 | -0.32 | -1.44% | 21.76 | 22.75 | 152642 | 33782.52 | 3.00% |
| 2025-05-19 | 21.60 | 22.15 | 0.74 | 3.46% | 20.64 | 22.27 | 209544 | 45439.30 | 4.12% |
| 2025-05-16 | 21.56 | 21.41 | 0.04 | 0.19% | 21.00 | 21.64 | 134524 | 28679.22 | 2.64% |
| 2025-05-15 | 21.51 | 21.37 | -0.03 | -0.14% | 21.15 | 21.68 | 95177 | 20331.36 | 1.87% |
| 2025-05-14 | 21.71 | 21.40 | -0.32 | -1.47% | 21.18 | 21.73 | 152602 | 32666.53 | 3.00% |
| 2025-05-13 | 22.20 | 21.72 | -0.48 | -2.16% | 21.58 | 22.47 | 191890 | 42188.31 | 3.77% |
| 2025-05-12 | 22.43 | 22.20 | -0.23 | -1.03% | 21.99 | 22.95 | 157661 | 35447.58 | 3.10% |
| 2025-05-09 | 22.55 | 22.43 | -0.02 | -0.09% | 22.15 | 22.95 | 130084 | 29298.12 | 2.56% |
| 2025-05-08 | 23.00 | 22.45 | -0.99 | -4.22% | 21.98 | 23.15 | 217487 | 49076.36 | 4.27% |
| 2025-05-07 | 22.40 | 23.44 | 1.18 | 5.30% | 22.05 | 23.48 | 248510 | 56714.67 | 4.88% |
| 2025-05-06 | 21.99 | 22.26 | -0.03 | -0.13% | 21.32 | 22.52 | 190785 | 41710.92 | 3.75% |
| 2025-04-30 | 22.19 | 22.29 | -0.11 | -0.49% | 21.59 | 22.32 | 181093 | 39721.28 | 3.56% |
| 2025-04-29 | 22.70 | 22.40 | -0.62 | -2.69% | 21.95 | 23.01 | 185386 | 41398.38 | 3.64% |
| 2025-04-28 | 21.50 | 23.02 | 0.41 | 1.81% | 21.35 | 23.12 | 271986 | 61463.64 | 5.34% |
| 2025-04-25 | 21.20 | 22.61 | 1.54 | 7.31% | 20.88 | 22.71 | 338473 | 74795.27 | 6.65% |
| 2025-04-24 | 20.40 | 21.07 | -0.03 | -0.14% | 20.40 | 21.24 | 238364 | 49567.27 | 4.68% |
| 2025-04-23 | 20.50 | 21.10 | 1.71 | 8.82% | 20.00 | 21.23 | 396900 | 82046.40 | 7.80% |
| 2025-04-22 | 17.65 | 19.39 | 1.76 | 9.98% | 17.65 | 19.39 | 239388 | 45207.53 | 4.70% |
| 2025-04-21 | 16.81 | 17.63 | 0.70 | 4.13% | 16.77 | 17.85 | 97250 | 16973.70 | 1.91% |
| 2025-04-18 | 16.92 | 16.93 | 0.53 | 3.23% | 16.84 | 17.59 | 131839 | 22713.42 | 2.59% |
| 2025-04-17 | 16.13 | 16.40 | 0.28 | 1.74% | 16.04 | 16.48 | 44238 | 7214.39 | 0.87% |
| 2025-04-16 | 16.65 | 16.12 | -0.48 | -2.89% | 15.96 | 16.65 | 47833 | 7761.12 | 0.94% |
| 2025-04-15 | 16.80 | 16.60 | -0.33 | -1.95% | 16.45 | 16.98 | 64080 | 10683.00 | 1.26% |
| 2025-04-14 | 16.47 | 16.93 | 0.51 | 3.11% | 16.47 | 17.25 | 88213 | 14945.52 | 1.73% |
| 2025-04-11 | 16.15 | 16.42 | 0.15 | 0.92% | 16.10 | 16.62 | 58046 | 9562.52 | 1.14% |
| 2025-04-10 | 15.94 | 16.27 | 0.61 | 3.90% | 15.94 | 16.97 | 126255 | 20848.54 | 2.48% |
| 2025-04-09 | 15.02 | 15.66 | 0.02 | 0.13% | 14.52 | 15.82 | 100084 | 15386.38 | 1.97% |
| 2025-04-08 | 15.68 | 15.64 | 0.04 | 0.26% | 15.06 | 16.22 | 148273 | 23030.28 | 2.91% |
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。
