| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 34.05 | 35.10 | 1.79 | 5.37% | 33.50 | 35.27 | 183319 | 63270.82 | 2.58% |
| 2026-02-02 | 33.30 | 33.31 | -0.83 | -2.43% | 33.29 | 34.64 | 175528 | 59655.59 | 2.47% |
| 2026-01-30 | 34.88 | 34.14 | -1.54 | -4.32% | 32.80 | 35.35 | 327088 | 111115.09 | 4.60% |
| 2026-01-29 | 37.60 | 35.68 | -1.26 | -3.41% | 35.28 | 37.89 | 223347 | 81106.47 | 3.14% |
| 2026-01-28 | 36.51 | 36.94 | 0.56 | 1.54% | 35.76 | 37.30 | 227292 | 83227.91 | 3.20% |
| 2026-01-27 | 37.00 | 36.38 | -0.62 | -1.68% | 35.33 | 37.99 | 294489 | 107059.16 | 4.14% |
| 2026-01-26 | 37.96 | 37.00 | -1.20 | -3.14% | 36.99 | 39.41 | 275232 | 105224.46 | 3.87% |
| 2026-01-23 | 37.23 | 38.20 | 1.01 | 2.72% | 36.39 | 38.43 | 244055 | 91548.95 | 3.43% |
| 2026-01-22 | 37.00 | 37.19 | 0.00 | 0.00% | 36.60 | 37.94 | 216939 | 80548.74 | 3.05% |
| 2026-01-21 | 36.20 | 37.19 | 0.99 | 2.73% | 35.07 | 37.23 | 264613 | 96566.48 | 3.72% |
| 2026-01-20 | 38.00 | 36.20 | -1.80 | -4.74% | 35.70 | 38.59 | 311847 | 113724.52 | 4.39% |
| 2026-01-19 | 37.44 | 38.00 | 0.49 | 1.31% | 36.81 | 38.80 | 294620 | 111728.40 | 4.15% |
| 2026-01-16 | 40.11 | 37.51 | -2.20 | -5.54% | 37.50 | 41.29 | 478096 | 187965.50 | 6.73% |
| 2026-01-15 | 37.80 | 39.71 | 1.71 | 4.50% | 37.41 | 40.52 | 405743 | 158906.23 | 5.71% |
| 2026-01-14 | 37.24 | 38.00 | 0.54 | 1.44% | 36.52 | 39.18 | 438657 | 165784.20 | 6.17% |
| 2026-01-13 | 36.82 | 37.46 | 0.36 | 0.97% | 35.70 | 38.22 | 378022 | 140527.30 | 5.32% |
| 2026-01-12 | 37.00 | 37.10 | 2.00 | 5.70% | 35.94 | 37.80 | 504811 | 185369.39 | 7.10% |
| 2026-01-09 | 33.00 | 35.10 | 3.19 | 10.00% | 33.00 | 35.10 | 350501 | 121770.34 | 4.93% |
| 2026-01-08 | 33.40 | 31.91 | -1.34 | -4.03% | 31.60 | 33.90 | 339584 | 109859.63 | 4.78% |
| 2026-01-07 | 33.94 | 33.25 | -1.25 | -3.62% | 32.70 | 34.47 | 390670 | 130673.61 | 5.50% |
| 2026-01-06 | 34.22 | 34.50 | 2.81 | 8.87% | 33.55 | 34.86 | 613711 | 210290.61 | 8.63% |
| 2026-01-05 | 29.50 | 31.69 | 2.88 | 10.00% | 29.50 | 31.69 | 283653 | 89065.51 | 3.99% |
| 2025-12-31 | 28.68 | 28.81 | -0.18 | -0.62% | 28.02 | 29.33 | 186056 | 53439.20 | 2.62% |
| 2025-12-30 | 29.37 | 28.99 | -0.80 | -2.69% | 28.00 | 29.71 | 331661 | 95196.15 | 4.67% |
| 2025-12-29 | 31.07 | 29.79 | -1.10 | -3.56% | 29.53 | 31.13 | 224324 | 67551.59 | 3.16% |
| 2025-12-26 | 30.85 | 30.89 | -0.25 | -0.80% | 30.24 | 31.49 | 219305 | 67742.34 | 3.09% |
| 2025-12-25 | 30.88 | 31.14 | -0.09 | -0.29% | 30.22 | 31.80 | 276606 | 85755.70 | 3.89% |
| 2025-12-24 | 29.26 | 31.23 | 1.77 | 6.01% | 29.12 | 31.50 | 313049 | 96311.20 | 4.40% |
| 2025-12-23 | 29.89 | 29.46 | -0.48 | -1.60% | 29.03 | 30.06 | 253329 | 74816.97 | 3.56% |
| 2025-12-22 | 27.48 | 29.94 | 2.45 | 8.91% | 27.16 | 30.24 | 471967 | 137329.17 | 6.64% |
| 2025-12-19 | 26.90 | 27.49 | 0.90 | 3.38% | 26.24 | 27.49 | 303539 | 82202.29 | 4.27% |
| 2025-12-18 | 28.10 | 26.59 | -2.40 | -8.28% | 26.20 | 28.73 | 411950 | 112443.59 | 5.80% |
| 2025-12-17 | 27.50 | 28.99 | 1.16 | 4.17% | 27.13 | 29.40 | 248671 | 70290.80 | 3.50% |
| 2025-12-16 | 29.10 | 27.83 | -1.51 | -5.15% | 27.01 | 29.49 | 270291 | 75750.68 | 3.80% |
| 2025-12-15 | 29.69 | 29.34 | -0.28 | -0.95% | 29.20 | 30.81 | 374245 | 111438.52 | 5.27% |
| 2025-12-12 | 27.63 | 29.62 | 1.99 | 7.20% | 27.63 | 29.83 | 453720 | 131403.36 | 6.38% |
| 2025-12-11 | 28.94 | 27.63 | -0.48 | -1.71% | 27.53 | 29.66 | 314106 | 89970.03 | 4.42% |
| 2025-12-10 | 28.70 | 28.11 | -0.51 | -1.78% | 27.78 | 29.26 | 198163 | 55837.61 | 2.79% |
| 2025-12-09 | 28.58 | 28.62 | -0.10 | -0.35% | 27.84 | 29.47 | 280823 | 80595.97 | 3.95% |
| 2025-12-08 | 29.69 | 28.72 | -0.10 | -0.35% | 28.10 | 29.85 | 477843 | 138266.62 | 6.72% |
| 2025-12-05 | 26.20 | 28.82 | 2.62 | 10.00% | 26.20 | 28.82 | 440804 | 123271.98 | 6.20% |
| 2025-12-04 | 27.30 | 26.20 | -1.43 | -5.18% | 25.97 | 27.60 | 342210 | 90465.33 | 4.81% |
| 2025-12-03 | 27.90 | 27.63 | 0.24 | 0.88% | 27.40 | 28.50 | 219583 | 61317.28 | 3.09% |
| 2025-12-02 | 28.24 | 27.39 | -0.97 | -3.42% | 27.10 | 28.97 | 275036 | 76454.46 | 3.87% |
| 2025-12-01 | 28.36 | 28.36 | 0.17 | 0.60% | 27.18 | 28.97 | 340733 | 95873.68 | 4.79% |
| 2025-11-28 | 26.99 | 28.19 | 1.34 | 4.99% | 26.85 | 29.00 | 369709 | 103598.91 | 5.20% |
| 2025-11-27 | 27.60 | 26.85 | -0.34 | -1.25% | 26.75 | 28.28 | 225025 | 61995.55 | 3.17% |
| 2025-11-26 | 28.00 | 27.19 | -0.89 | -3.17% | 27.08 | 28.23 | 285736 | 78929.55 | 4.02% |
| 2025-11-25 | 27.00 | 28.08 | 1.57 | 5.92% | 26.39 | 28.31 | 441096 | 121701.29 | 6.21% |
| 2025-11-24 | 26.50 | 26.51 | 0.49 | 1.88% | 25.62 | 27.09 | 373077 | 98686.81 | 5.25% |
| 2025-11-21 | 27.16 | 26.02 | -2.07 | -7.37% | 26.02 | 27.70 | 445753 | 119496.24 | 6.27% |
| 2025-11-20 | 28.70 | 28.09 | -0.27 | -0.95% | 27.47 | 29.10 | 454016 | 127935.64 | 6.39% |
| 2025-11-19 | 27.25 | 28.36 | 0.82 | 2.98% | 27.11 | 28.86 | 687241 | 194425.69 | 9.67% |
| 2025-11-18 | 30.50 | 27.54 | -3.06 | -10.00% | 27.54 | 30.85 | 682220 | 196169.19 | 9.60% |
| 2025-11-17 | 30.75 | 30.60 | 0.60 | 2.00% | 29.12 | 32.13 | 993832 | 306032.62 | 13.98% |
| 2025-11-14 | 28.20 | 30.00 | 0.58 | 1.97% | 27.59 | 31.00 | 864926 | 255622.33 | 12.17% |
| 2025-11-13 | 28.99 | 29.42 | -1.13 | -3.70% | 28.04 | 30.20 | 931467 | 272356.00 | 13.11% |
| 2025-11-12 | 30.51 | 30.55 | -1.90 | -5.86% | 29.21 | 30.99 | 1233870 | 369577.50 | 17.36% |
| 2025-11-11 | 33.61 | 32.45 | 0.65 | 2.04% | 31.91 | 34.98 | 1343909 | 449703.56 | 18.91% |
| 2025-11-10 | 32.74 | 31.80 | -1.40 | -4.22% | 30.73 | 34.92 | 1251498 | 409199.44 | 17.61% |
| 2025-11-07 | 33.51 | 33.20 | 0.10 | 0.30% | 31.30 | 34.50 | 1214778 | 397446.94 | 17.09% |
| 2025-11-06 | 31.59 | 33.10 | 3.01 | 10.00% | 30.98 | 33.10 | 700788 | 225758.28 | 9.86% |
| 2025-11-05 | 28.42 | 30.09 | 2.03 | 7.23% | 26.50 | 30.87 | 848847 | 243003.11 | 11.94% |
| 2025-11-04 | 26.01 | 28.06 | 2.55 | 10.00% | 26.01 | 28.06 | 344350 | 95899.24 | 4.84% |
| 2025-11-03 | 24.20 | 25.51 | 1.31 | 5.41% | 24.20 | 26.60 | 541143 | 137153.05 | 7.61% |
| 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% |
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。
