| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 16.19 | 15.60 | -1.59 | -9.25% | 15.47 | 16.47 | 180354 | 28592.09 | 3.54% |
| 2025-04-03 | 17.68 | 17.19 | -0.58 | -3.26% | 16.99 | 17.68 | 104434 | 17979.69 | 2.05% |
| 2025-04-02 | 18.00 | 17.77 | -0.23 | -1.28% | 17.63 | 18.10 | 59949 | 10678.84 | 1.18% |
| 2025-04-01 | 17.58 | 18.00 | 0.47 | 2.68% | 17.58 | 18.38 | 94053 | 17017.25 | 1.85% |
| 2025-03-31 | 17.30 | 17.53 | 0.13 | 0.75% | 17.00 | 17.76 | 91058 | 15809.94 | 1.79% |
| 2025-03-28 | 17.79 | 17.40 | -0.45 | -2.52% | 16.91 | 17.97 | 186920 | 32598.96 | 3.67% |
| 2025-03-27 | 18.06 | 17.85 | -0.32 | -1.76% | 17.85 | 18.65 | 102793 | 18663.30 | 2.02% |
| 2025-03-26 | 18.67 | 18.17 | -0.78 | -4.12% | 18.11 | 18.84 | 111208 | 20464.15 | 2.18% |
| 2025-03-25 | 18.52 | 18.95 | 0.43 | 2.32% | 18.09 | 19.08 | 129069 | 24061.86 | 2.54% |
| 2025-03-24 | 18.72 | 18.52 | -0.20 | -1.07% | 17.83 | 18.74 | 123070 | 22462.33 | 2.42% |
| 2025-03-21 | 18.88 | 18.72 | -0.23 | -1.21% | 18.14 | 19.28 | 107774 | 20077.85 | 2.12% |
| 2025-03-20 | 18.90 | 18.95 | -0.12 | -0.63% | 18.51 | 19.17 | 123578 | 23362.40 | 2.43% |
| 2025-03-19 | 17.86 | 19.07 | 1.21 | 6.77% | 17.49 | 19.07 | 189223 | 34909.09 | 3.72% |
| 2025-03-18 | 17.61 | 17.86 | 0.15 | 0.85% | 17.60 | 18.03 | 124904 | 22234.29 | 2.45% |
| 2025-03-17 | 18.08 | 17.71 | -0.38 | -2.10% | 17.50 | 18.13 | 143878 | 25525.43 | 2.83% |
| 2025-03-14 | 18.75 | 18.09 | -0.41 | -2.22% | 18.00 | 19.20 | 184170 | 33782.64 | 3.62% |
| 2025-03-13 | 18.49 | 18.50 | 0.46 | 2.55% | 17.90 | 18.78 | 223446 | 41113.79 | 4.39% |
| 2025-03-12 | 18.81 | 18.04 | -0.30 | -1.64% | 17.80 | 18.88 | 192516 | 34876.77 | 3.78% |
| 2025-03-11 | 17.20 | 18.34 | 0.89 | 5.10% | 17.11 | 18.56 | 230574 | 41623.58 | 4.53% |
| 2025-03-10 | 16.54 | 17.45 | 0.92 | 5.57% | 16.41 | 17.65 | 221872 | 38253.34 | 4.36% |
| 2025-03-07 | 16.98 | 16.53 | -0.46 | -2.71% | 16.42 | 17.13 | 186355 | 31197.06 | 3.66% |
| 2025-03-06 | 17.00 | 16.99 | -0.05 | -0.29% | 16.66 | 17.48 | 228930 | 39212.12 | 4.50% |
| 2025-03-05 | 17.26 | 17.04 | -0.17 | -0.99% | 16.62 | 17.40 | 151958 | 25741.08 | 2.99% |
| 2025-03-04 | 16.82 | 17.21 | 0.23 | 1.35% | 16.35 | 17.61 | 232956 | 39709.53 | 4.58% |
| 2025-03-03 | 16.60 | 16.98 | 0.65 | 3.98% | 16.18 | 17.34 | 295800 | 50008.32 | 5.81% |
| 2025-02-28 | 16.48 | 16.33 | -0.28 | -1.69% | 16.06 | 17.10 | 288975 | 47871.77 | 5.68% |
| 2025-02-27 | 17.13 | 16.61 | -0.21 | -1.25% | 16.23 | 17.15 | 237392 | 39289.64 | 4.66% |
| 2025-02-26 | 15.66 | 16.82 | 1.53 | 10.01% | 15.42 | 16.82 | 239133 | 38980.17 | 4.70% |
| 2025-02-25 | 15.19 | 15.29 | -0.24 | -1.55% | 15.01 | 15.55 | 171427 | 26144.71 | 3.37% |
| 2025-02-24 | 15.80 | 15.53 | -0.48 | -3.00% | 15.41 | 16.60 | 263579 | 41953.91 | 5.18% |
| 2025-02-21 | 15.90 | 16.01 | 0.11 | 0.69% | 15.60 | 16.25 | 218038 | 34817.87 | 4.28% |
| 2025-02-20 | 15.10 | 15.90 | 0.67 | 4.40% | 14.99 | 16.07 | 274548 | 42703.94 | 5.39% |
| 2025-02-19 | 14.75 | 15.23 | 0.55 | 3.75% | 14.66 | 15.38 | 174375 | 26098.71 | 3.43% |
| 2025-02-18 | 15.00 | 14.68 | -0.27 | -1.81% | 14.62 | 15.19 | 162122 | 24227.35 | 3.19% |
| 2025-02-17 | 14.58 | 14.95 | 0.36 | 2.47% | 14.50 | 15.18 | 201043 | 29783.69 | 3.95% |
| 2025-02-14 | 14.75 | 14.59 | -0.17 | -1.15% | 14.35 | 14.80 | 179405 | 26103.97 | 3.52% |
| 2025-02-13 | 15.23 | 14.76 | -0.37 | -2.45% | 14.70 | 15.38 | 301272 | 45028.18 | 5.92% |
| 2025-02-12 | 14.30 | 15.13 | 1.02 | 7.23% | 14.19 | 15.30 | 537160 | 79807.88 | 10.55% |
| 2025-02-11 | 13.00 | 14.11 | 1.28 | 9.98% | 12.90 | 14.11 | 268464 | 36856.31 | 5.27% |
| 2025-02-10 | 12.62 | 12.83 | 0.28 | 2.23% | 12.56 | 12.98 | 90719 | 11571.36 | 1.78% |
| 2025-02-07 | 12.55 | 12.55 | -0.03 | -0.24% | 12.40 | 12.70 | 83888 | 10559.60 | 1.65% |
| 2025-02-06 | 12.60 | 12.58 | 0.00 | 0.00% | 12.44 | 12.61 | 47557 | 5960.39 | 0.93% |
| 2025-02-05 | 12.79 | 12.58 | -0.21 | -1.64% | 12.50 | 12.84 | 52216 | 6588.48 | 1.03% |
| 2025-01-27 | 12.67 | 12.79 | 0.12 | 0.95% | 12.67 | 12.88 | 35743 | 4567.76 | 0.70% |
| 2025-01-24 | 12.61 | 12.67 | 0.02 | 0.16% | 12.60 | 12.75 | 36062 | 4564.86 | 0.71% |
| 2025-01-23 | 12.67 | 12.65 | -0.03 | -0.24% | 12.62 | 12.92 | 56293 | 7181.17 | 1.11% |
| 2025-01-22 | 12.58 | 12.68 | 0.11 | 0.88% | 12.43 | 12.95 | 68761 | 8751.32 | 1.35% |
| 2025-01-21 | 12.16 | 12.57 | 0.42 | 3.46% | 11.96 | 12.63 | 78283 | 9684.52 | 1.54% |
| 2025-01-20 | 12.19 | 12.15 | 0.04 | 0.33% | 12.08 | 12.30 | 39483 | 4807.03 | 0.78% |
| 2025-01-17 | 11.91 | 12.11 | 0.07 | 0.58% | 11.90 | 12.19 | 37203 | 4488.73 | 0.73% |
| 2025-01-16 | 11.82 | 12.04 | 0.23 | 1.95% | 11.82 | 12.17 | 49170 | 5909.72 | 0.97% |
| 2025-01-15 | 11.95 | 11.81 | -0.20 | -1.67% | 11.80 | 12.01 | 38842 | 4605.44 | 0.76% |
| 2025-01-14 | 11.58 | 12.01 | 0.41 | 3.53% | 11.51 | 12.05 | 55096 | 6519.57 | 1.08% |
| 2025-01-13 | 11.50 | 11.60 | -0.29 | -2.44% | 11.35 | 11.68 | 72716 | 8382.14 | 1.43% |
| 2025-01-10 | 12.17 | 11.89 | -0.26 | -2.14% | 11.88 | 12.19 | 53441 | 6402.35 | 1.05% |
| 2025-01-09 | 12.25 | 12.15 | -0.17 | -1.38% | 12.13 | 12.35 | 53617 | 6555.18 | 1.05% |
| 2025-01-08 | 12.08 | 12.32 | 0.25 | 2.07% | 11.84 | 12.37 | 81618 | 9938.29 | 1.60% |
| 2025-01-07 | 11.87 | 12.07 | 0.20 | 1.68% | 11.84 | 12.08 | 47453 | 5670.16 | 0.93% |
| 2025-01-06 | 11.85 | 11.87 | 0.02 | 0.17% | 11.60 | 12.15 | 59402 | 7074.76 | 1.17% |
| 2025-01-03 | 12.25 | 11.85 | -0.40 | -3.27% | 11.85 | 12.35 | 78498 | 9454.11 | 1.54% |
| 2025-01-02 | 12.63 | 12.25 | -0.38 | -3.01% | 12.13 | 12.70 | 67927 | 8439.50 | 1.33% |
| 2024-12-31 | 12.79 | 12.63 | -0.17 | -1.33% | 12.50 | 12.84 | 60245 | 7639.22 | 1.18% |
| 2024-12-30 | 12.91 | 12.80 | -0.21 | -1.61% | 12.73 | 12.98 | 61322 | 7860.49 | 1.20% |
| 2024-12-27 | 12.99 | 13.01 | 0.05 | 0.39% | 12.91 | 13.11 | 44284 | 5765.98 | 0.87% |
| 2024-12-26 | 12.95 | 12.96 | -0.09 | -0.69% | 12.90 | 13.12 | 45406 | 5908.74 | 0.89% |
| 2024-12-25 | 13.10 | 13.05 | -0.08 | -0.61% | 12.70 | 13.10 | 70498 | 9089.88 | 1.38% |
| 2024-12-24 | 12.91 | 13.13 | 0.30 | 2.34% | 12.84 | 13.24 | 71699 | 9373.56 | 1.41% |
| 2024-12-23 | 13.05 | 12.83 | -0.30 | -2.28% | 12.81 | 13.24 | 66205 | 8610.00 | 1.30% |
| 2024-12-20 | 12.89 | 13.13 | 0.13 | 1.00% | 12.85 | 13.17 | 62580 | 8182.30 | 1.23% |
| 2024-12-19 | 12.90 | 13.00 | 0.01 | 0.08% | 12.71 | 13.00 | 70137 | 9006.32 | 1.38% |
| 2024-12-18 | 13.13 | 12.99 | -0.14 | -1.07% | 12.91 | 13.20 | 66079 | 8632.37 | 1.30% |
| 2024-12-17 | 13.47 | 13.13 | -0.34 | -2.52% | 13.10 | 13.59 | 73508 | 9794.82 | 1.44% |
| 2024-12-16 | 13.54 | 13.47 | -0.09 | -0.66% | 13.38 | 13.65 | 65537 | 8834.10 | 1.29% |
| 2024-12-13 | 14.06 | 13.56 | -0.60 | -4.24% | 13.54 | 14.12 | 124409 | 17153.86 | 2.44% |
| 2024-12-12 | 13.90 | 14.16 | 0.30 | 2.16% | 13.85 | 14.41 | 138028 | 19559.96 | 2.71% |
| 2024-12-11 | 13.85 | 13.86 | 0.01 | 0.07% | 13.57 | 14.10 | 135468 | 18737.42 | 2.66% |
| 2024-12-10 | 13.43 | 13.85 | 0.72 | 5.48% | 13.35 | 14.16 | 245260 | 33907.46 | 4.82% |
| 2024-12-09 | 13.22 | 13.13 | -0.13 | -0.98% | 12.98 | 13.31 | 82715 | 10880.90 | 1.62% |
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。
