| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 18.53 | 18.18 | -0.40 | -2.15% | 18.10 | 18.55 | 111770 | 20438.40 | 2.21% |
| 2025-08-25 | 18.60 | 18.58 | 0.08 | 0.43% | 18.30 | 18.80 | 117940 | 21870.87 | 2.33% |
| 2025-08-22 | 18.99 | 18.50 | -0.12 | -0.64% | 18.36 | 19.10 | 145764 | 27134.41 | 2.89% |
| 2025-08-21 | 18.79 | 18.62 | -0.31 | -1.64% | 18.48 | 19.02 | 153395 | 28703.21 | 3.04% |
| 2025-08-20 | 18.11 | 18.93 | 1.21 | 6.83% | 18.11 | 19.45 | 347729 | 65511.19 | 6.88% |
| 2025-08-19 | 17.66 | 17.72 | 0.03 | 0.17% | 17.44 | 18.12 | 133786 | 23693.31 | 2.65% |
| 2025-08-18 | 17.52 | 17.69 | 0.14 | 0.80% | 17.14 | 17.77 | 165670 | 29021.11 | 3.28% |
| 2025-08-15 | 16.65 | 17.55 | 0.99 | 5.98% | 16.58 | 17.75 | 211622 | 36648.37 | 4.19% |
| 2025-08-14 | 16.72 | 16.56 | -0.25 | -1.49% | 16.56 | 16.90 | 83681 | 13945.02 | 1.66% |
| 2025-08-13 | 16.23 | 16.81 | 0.62 | 3.83% | 16.15 | 17.11 | 143679 | 24010.32 | 2.85% |
| 2025-08-12 | 16.64 | 16.19 | -0.46 | -2.76% | 16.04 | 16.64 | 114187 | 18557.33 | 2.26% |
| 2025-08-11 | 16.63 | 16.65 | -0.13 | -0.77% | 16.48 | 17.00 | 85201 | 14286.59 | 1.69% |
| 2025-08-08 | 17.10 | 16.78 | 0.06 | 0.36% | 16.59 | 17.10 | 76022 | 12729.14 | 1.51% |
| 2025-08-07 | 16.97 | 16.72 | -0.31 | -1.82% | 16.61 | 17.07 | 90681 | 15237.62 | 1.80% |
| 2025-08-06 | 16.51 | 17.03 | 0.44 | 2.65% | 16.40 | 17.12 | 136137 | 22946.43 | 2.70% |
| 2025-08-05 | 16.61 | 16.59 | 0.01 | 0.06% | 16.46 | 17.05 | 126548 | 21096.33 | 2.51% |
| 2025-08-04 | 15.78 | 16.58 | 0.79 | 5.00% | 15.74 | 16.80 | 240719 | 39705.31 | 4.77% |
| 2025-08-01 | 16.13 | 15.79 | -0.33 | -2.05% | 15.76 | 16.19 | 121754 | 19367.68 | 2.41% |
| 2025-07-31 | 16.12 | 16.12 | -0.05 | -0.31% | 16.00 | 16.48 | 120097 | 19477.80 | 2.38% |
| 2025-07-30 | 16.65 | 16.17 | -0.51 | -3.06% | 16.11 | 16.66 | 116143 | 18947.86 | 2.30% |
| 2025-07-29 | 16.87 | 16.68 | -0.18 | -1.07% | 16.42 | 16.89 | 96200 | 15988.03 | 1.91% |
| 2025-07-28 | 17.09 | 16.86 | -0.13 | -0.77% | 16.80 | 17.15 | 115070 | 19543.48 | 2.28% |
| 2025-07-25 | 17.23 | 16.99 | -0.30 | -1.74% | 16.85 | 17.45 | 104258 | 17789.94 | 2.06% |
| 2025-07-24 | 17.21 | 17.29 | 0.09 | 0.52% | 17.20 | 17.55 | 62535 | 10824.93 | 1.24% |
| 2025-07-23 | 17.49 | 17.20 | -0.45 | -2.55% | 17.17 | 17.65 | 105233 | 18297.75 | 2.08% |
| 2025-07-22 | 17.70 | 17.65 | -0.14 | -0.79% | 17.41 | 17.90 | 97243 | 17195.15 | 1.93% |
| 2025-07-21 | 18.01 | 17.79 | -0.44 | -2.41% | 17.58 | 18.01 | 112125 | 19908.94 | 2.22% |
| 2025-07-18 | 18.25 | 18.23 | 0.06 | 0.33% | 17.44 | 18.31 | 238332 | 42474.14 | 4.72% |
| 2025-07-17 | 18.75 | 18.17 | -0.63 | -3.35% | 18.12 | 18.75 | 171004 | 31351.74 | 3.39% |
| 2025-07-16 | 18.48 | 18.80 | 0.37 | 2.01% | 18.11 | 18.81 | 145441 | 26908.39 | 2.88% |
| 2025-07-15 | 18.58 | 18.43 | -0.16 | -0.86% | 18.17 | 18.68 | 98878 | 18206.40 | 1.96% |
| 2025-07-14 | 18.96 | 18.59 | -0.56 | -2.92% | 18.51 | 19.39 | 175061 | 32873.08 | 3.47% |
| 2025-07-11 | 18.04 | 19.15 | 1.06 | 5.86% | 17.95 | 19.49 | 324967 | 61588.56 | 6.44% |
| 2025-07-10 | 18.06 | 18.09 | -0.17 | -0.93% | 18.06 | 18.38 | 92484 | 16827.92 | 1.83% |
| 2025-07-09 | 18.00 | 18.26 | 0.32 | 1.78% | 17.76 | 18.77 | 210216 | 38643.05 | 4.16% |
| 2025-07-08 | 18.22 | 17.94 | -0.56 | -3.03% | 17.83 | 18.77 | 210523 | 38004.27 | 4.17% |
| 2025-07-07 | 17.96 | 18.50 | 0.61 | 3.41% | 17.08 | 18.59 | 429040 | 76549.78 | 8.50% |
| 2025-07-04 | 18.00 | 17.89 | 0.60 | 3.47% | 17.60 | 19.02 | 603464 | 112444.88 | 11.95% |
| 2025-07-03 | 17.36 | 17.29 | -0.07 | -0.40% | 17.17 | 17.65 | 94782 | 16417.24 | 1.88% |
| 2025-07-02 | 17.39 | 17.36 | -0.12 | -0.69% | 17.08 | 17.71 | 136994 | 23757.90 | 2.71% |
| 2025-07-01 | 16.53 | 17.48 | 0.94 | 5.68% | 16.41 | 17.80 | 240257 | 41446.26 | 4.76% |
| 2025-06-30 | 16.75 | 16.54 | -0.24 | -1.43% | 16.50 | 17.04 | 93890 | 15670.06 | 1.86% |
| 2025-06-27 | 16.83 | 16.90 | 0.26 | 1.56% | 16.80 | 17.53 | 124071 | 21265.93 | 2.46% |
| 2025-06-26 | 16.59 | 16.64 | 0.05 | 0.30% | 16.30 | 16.74 | 85503 | 14101.74 | 1.69% |
| 2025-06-25 | 16.48 | 16.59 | 0.11 | 0.67% | 15.96 | 16.71 | 120815 | 19809.27 | 2.39% |
| 2025-06-24 | 16.32 | 16.48 | 0.16 | 0.98% | 16.32 | 16.87 | 90206 | 14996.71 | 1.79% |
| 2025-06-23 | 16.00 | 16.32 | -0.03 | -0.18% | 15.91 | 16.50 | 65111 | 10593.58 | 1.29% |
| 2025-06-20 | 16.80 | 16.35 | -0.50 | -2.97% | 16.12 | 16.91 | 105882 | 17406.93 | 2.10% |
| 2025-06-19 | 17.42 | 16.85 | -0.36 | -2.09% | 16.71 | 17.77 | 156514 | 27048.47 | 3.10% |
| 2025-06-18 | 16.67 | 17.21 | 0.36 | 2.14% | 16.62 | 17.28 | 88831 | 15142.18 | 1.76% |
| 2025-06-17 | 16.81 | 16.85 | 0.04 | 0.24% | 16.72 | 17.11 | 46582 | 7836.20 | 0.92% |
| 2025-06-16 | 16.80 | 16.81 | -0.20 | -1.18% | 16.48 | 17.05 | 91042 | 15309.38 | 1.80% |
| 2025-06-13 | 17.39 | 17.01 | -0.44 | -2.52% | 16.50 | 17.39 | 136867 | 23030.76 | 2.71% |
| 2025-06-12 | 17.37 | 17.45 | 0.00 | 0.00% | 17.19 | 17.90 | 96090 | 16790.06 | 1.93% |
| 2025-06-11 | 17.05 | 17.45 | 0.40 | 2.35% | 16.92 | 17.78 | 116645 | 20320.84 | 2.34% |
| 2025-06-10 | 17.18 | 17.05 | -0.10 | -0.58% | 16.83 | 17.33 | 98868 | 16862.71 | 1.99% |
| 2025-06-09 | 17.00 | 17.15 | 0.09 | 0.53% | 16.65 | 17.53 | 148729 | 25359.77 | 2.99% |
| 2025-06-06 | 17.40 | 17.06 | -0.25 | -1.44% | 16.85 | 17.44 | 112319 | 19216.45 | 2.26% |
| 2025-06-05 | 17.19 | 17.31 | -0.06 | -0.35% | 17.12 | 17.66 | 90826 | 15732.07 | 1.83% |
| 2025-06-04 | 16.70 | 17.37 | 0.83 | 5.02% | 16.62 | 17.49 | 167288 | 28787.30 | 3.42% |
| 2025-06-03 | 16.50 | 16.54 | -0.15 | -0.90% | 16.30 | 16.81 | 80399 | 13346.65 | 1.64% |
| 2025-05-30 | 16.81 | 16.69 | -0.16 | -0.95% | 16.38 | 17.10 | 98581 | 16404.00 | 2.02% |
| 2025-05-29 | 16.59 | 16.85 | 0.34 | 2.06% | 16.37 | 17.02 | 149235 | 24908.00 | 3.05% |
| 2025-05-28 | 16.50 | 16.51 | 0.01 | 0.06% | 16.23 | 16.62 | 97966 | 16105.10 | 2.00% |
| 2025-05-27 | 16.90 | 16.50 | -0.37 | -2.19% | 16.28 | 16.98 | 173921 | 28647.38 | 3.56% |
| 2025-05-26 | 17.07 | 16.87 | -0.30 | -1.75% | 16.75 | 17.31 | 118815 | 20182.67 | 2.43% |
| 2025-05-23 | 16.98 | 17.17 | 0.18 | 1.06% | 16.98 | 17.60 | 122015 | 21186.65 | 2.53% |
| 2025-05-22 | 17.48 | 16.99 | -0.49 | -2.80% | 16.93 | 17.71 | 144819 | 24961.81 | 3.01% |
| 2025-05-21 | 18.20 | 17.48 | -0.59 | -3.27% | 17.35 | 18.30 | 161113 | 28405.46 | 3.35% |
| 2025-05-20 | 18.00 | 18.07 | 0.03 | 0.17% | 17.72 | 18.29 | 154264 | 27813.51 | 3.20% |
| 2025-05-19 | 18.05 | 18.04 | -0.20 | -1.10% | 17.70 | 18.50 | 272441 | 49207.92 | 5.66% |
| 2025-05-16 | 17.14 | 18.24 | 1.08 | 6.29% | 16.78 | 18.88 | 436082 | 80047.14 | 9.06% |
| 2025-05-15 | 16.72 | 17.16 | 0.22 | 1.30% | 16.38 | 17.16 | 143905 | 24149.66 | 2.99% |
| 2025-05-14 | 16.91 | 16.94 | -0.07 | -0.41% | 16.62 | 17.48 | 171430 | 29065.54 | 3.56% |
| 2025-05-13 | 17.15 | 17.01 | -0.13 | -0.76% | 16.87 | 17.29 | 155470 | 26461.61 | 3.23% |
| 2025-05-12 | 16.52 | 17.14 | 0.92 | 5.67% | 16.25 | 17.32 | 317109 | 53389.14 | 6.69% |
| 2025-05-09 | 16.81 | 16.22 | -0.47 | -2.82% | 16.06 | 16.98 | 391061 | 64548.32 | 8.32% |
| 2025-05-08 | 15.35 | 16.69 | 1.52 | 10.02% | 15.25 | 16.69 | 212975 | 34835.66 | 4.65% |
| 2025-05-07 | 15.57 | 15.17 | -0.42 | -2.69% | 15.08 | 15.99 | 203451 | 31666.95 | 4.45% |
| 2025-05-06 | 14.56 | 15.59 | 1.15 | 7.96% | 14.51 | 15.62 | 275120 | 41523.11 | 6.08% |
华翔股份(603112)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。
