| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.01 | 21.16 | -0.03 | -0.14% | 20.85 | 21.61 | 196071 | 41586.57 | 5.79% |
| 2025-12-11 | 20.08 | 21.19 | 1.23 | 6.16% | 20.08 | 21.89 | 265446 | 55776.03 | 7.84% |
| 2025-12-10 | 19.02 | 19.96 | 0.95 | 5.00% | 18.65 | 20.29 | 221176 | 43143.97 | 6.53% |
| 2025-12-09 | 18.25 | 19.01 | 0.63 | 3.43% | 18.10 | 19.06 | 201765 | 37805.60 | 5.96% |
| 2025-12-08 | 18.00 | 18.38 | 0.38 | 2.11% | 17.87 | 18.55 | 137542 | 25096.11 | 4.06% |
| 2025-12-05 | 18.12 | 18.00 | 0.03 | 0.17% | 17.39 | 18.15 | 111491 | 19836.18 | 3.29% |
| 2025-12-04 | 18.32 | 17.97 | 0.01 | 0.06% | 17.77 | 18.48 | 169049 | 30696.72 | 4.99% |
| 2025-12-03 | 18.13 | 17.96 | -0.17 | -0.94% | 17.68 | 18.58 | 165366 | 29872.95 | 4.88% |
| 2025-12-02 | 18.00 | 18.13 | 0.54 | 3.07% | 17.60 | 18.38 | 257315 | 46479.57 | 7.60% |
| 2025-12-01 | 16.00 | 17.59 | 1.60 | 10.01% | 15.99 | 17.59 | 220616 | 37671.46 | 6.52% |
| 2025-11-28 | 15.13 | 15.99 | 0.86 | 5.68% | 15.03 | 16.08 | 102476 | 16031.63 | 3.03% |
| 2025-11-27 | 15.02 | 15.13 | 0.17 | 1.14% | 14.96 | 15.28 | 24672 | 3741.77 | 0.73% |
| 2025-11-26 | 15.07 | 14.96 | -0.13 | -0.86% | 14.96 | 15.23 | 23614 | 3566.12 | 0.70% |
| 2025-11-25 | 14.86 | 15.09 | 0.23 | 1.55% | 14.86 | 15.24 | 35362 | 5349.53 | 1.04% |
| 2025-11-24 | 14.84 | 14.86 | 0.05 | 0.34% | 14.63 | 14.98 | 31747 | 4694.89 | 0.94% |
| 2025-11-21 | 15.00 | 14.81 | -0.36 | -2.37% | 14.63 | 15.17 | 54878 | 8170.64 | 1.62% |
| 2025-11-20 | 15.65 | 15.17 | -0.43 | -2.76% | 15.13 | 15.89 | 48841 | 7506.19 | 1.44% |
| 2025-11-19 | 16.20 | 15.60 | -0.61 | -3.76% | 15.60 | 16.20 | 60764 | 9587.02 | 1.79% |
| 2025-11-18 | 15.60 | 16.21 | 0.61 | 3.91% | 15.40 | 16.36 | 100632 | 16131.31 | 2.97% |
| 2025-11-17 | 15.63 | 15.60 | -0.05 | -0.32% | 15.35 | 15.66 | 28375 | 4400.14 | 0.84% |
| 2025-11-14 | 15.50 | 15.65 | 0.07 | 0.45% | 15.48 | 15.79 | 31712 | 4972.84 | 0.94% |
| 2025-11-13 | 15.70 | 15.58 | -0.09 | -0.57% | 15.22 | 15.70 | 40113 | 6227.84 | 1.18% |
| 2025-11-12 | 16.03 | 15.67 | -0.36 | -2.25% | 15.47 | 16.03 | 51331 | 8075.28 | 1.52% |
| 2025-11-11 | 15.98 | 16.03 | 0.05 | 0.31% | 15.88 | 16.07 | 33554 | 5356.61 | 0.99% |
| 2025-11-10 | 16.00 | 15.98 | -0.02 | -0.13% | 15.91 | 16.15 | 32413 | 5185.41 | 0.96% |
| 2025-11-07 | 16.07 | 16.00 | -0.20 | -1.23% | 15.98 | 16.18 | 39656 | 6359.61 | 1.17% |
| 2025-11-06 | 16.03 | 16.20 | 0.12 | 0.75% | 16.03 | 16.51 | 46526 | 7550.39 | 1.37% |
| 2025-11-05 | 15.92 | 16.08 | -0.03 | -0.19% | 15.85 | 16.18 | 26801 | 4307.12 | 0.79% |
| 2025-11-04 | 16.37 | 16.11 | -0.32 | -1.95% | 16.03 | 16.52 | 45377 | 7341.26 | 1.34% |
| 2025-11-03 | 16.93 | 16.43 | -0.42 | -2.49% | 16.30 | 16.95 | 54445 | 9028.62 | 1.61% |
| 2025-10-31 | 16.58 | 16.85 | 0.26 | 1.57% | 16.45 | 16.96 | 68423 | 11516.01 | 2.02% |
| 2025-10-30 | 16.19 | 16.59 | 0.39 | 2.41% | 16.06 | 17.00 | 107118 | 17695.74 | 3.16% |
| 2025-10-29 | 15.99 | 16.20 | 0.09 | 0.56% | 15.98 | 16.34 | 40665 | 6588.33 | 1.20% |
| 2025-10-28 | 16.06 | 16.11 | 0.06 | 0.37% | 15.90 | 16.44 | 51079 | 8240.62 | 1.51% |
| 2025-10-27 | 15.88 | 16.05 | 0.17 | 1.07% | 15.88 | 16.15 | 37986 | 6092.02 | 1.12% |
| 2025-10-24 | 16.00 | 15.88 | -0.12 | -0.75% | 15.82 | 16.10 | 44425 | 7084.30 | 1.31% |
| 2025-10-23 | 16.19 | 16.00 | -0.28 | -1.72% | 15.81 | 16.19 | 49766 | 7936.53 | 1.47% |
| 2025-10-22 | 16.16 | 16.28 | 0.08 | 0.49% | 16.02 | 16.38 | 46050 | 7473.31 | 1.36% |
| 2025-10-21 | 16.21 | 16.20 | -0.05 | -0.31% | 15.97 | 16.33 | 43546 | 7019.08 | 1.29% |
| 2025-10-20 | 15.95 | 16.25 | 0.39 | 2.46% | 15.93 | 16.35 | 48316 | 7828.20 | 1.43% |
| 2025-10-17 | 16.30 | 15.86 | -0.43 | -2.64% | 15.73 | 16.30 | 60243 | 9601.01 | 1.78% |
| 2025-10-16 | 16.45 | 16.29 | -0.15 | -0.91% | 16.25 | 16.57 | 46996 | 7692.91 | 1.39% |
| 2025-10-15 | 16.30 | 16.44 | 0.25 | 1.54% | 16.15 | 16.49 | 57095 | 9333.71 | 1.69% |
| 2025-10-14 | 16.76 | 16.19 | -0.59 | -3.52% | 16.15 | 17.02 | 88911 | 14617.55 | 2.63% |
| 2025-10-13 | 16.45 | 16.78 | -0.55 | -3.17% | 16.20 | 16.91 | 91602 | 15252.98 | 2.71% |
| 2025-10-10 | 17.50 | 17.33 | -0.27 | -1.53% | 17.22 | 18.14 | 76291 | 13393.06 | 2.25% |
| 2025-10-09 | 18.26 | 17.60 | -0.71 | -3.88% | 17.39 | 18.26 | 121784 | 21497.80 | 3.60% |
| 2025-09-30 | 18.34 | 18.31 | -0.07 | -0.38% | 18.21 | 18.51 | 63495 | 11663.35 | 1.88% |
| 2025-09-29 | 18.46 | 18.38 | -0.49 | -2.60% | 18.20 | 18.77 | 92121 | 16968.92 | 2.72% |
| 2025-09-26 | 18.55 | 18.87 | 0.22 | 1.18% | 18.39 | 19.80 | 140931 | 27042.04 | 4.16% |
| 2025-09-25 | 19.08 | 18.65 | -0.40 | -2.10% | 18.52 | 19.36 | 120767 | 22718.05 | 3.57% |
| 2025-09-24 | 19.34 | 19.05 | -0.30 | -1.55% | 18.92 | 19.44 | 105338 | 20158.34 | 3.11% |
| 2025-09-23 | 19.00 | 19.35 | 0.23 | 1.20% | 18.66 | 19.55 | 182953 | 34957.60 | 5.40% |
| 2025-09-22 | 17.89 | 19.12 | 1.13 | 6.28% | 17.89 | 19.35 | 185675 | 34984.88 | 5.48% |
| 2025-09-19 | 18.63 | 17.99 | -0.67 | -3.59% | 17.95 | 18.65 | 92046 | 16735.81 | 2.72% |
| 2025-09-18 | 18.55 | 18.66 | 0.29 | 1.58% | 18.35 | 19.20 | 176493 | 33068.88 | 5.21% |
| 2025-09-17 | 18.45 | 18.37 | -0.13 | -0.70% | 18.18 | 18.80 | 122957 | 22616.19 | 3.63% |
| 2025-09-16 | 17.42 | 18.50 | 1.20 | 6.94% | 17.17 | 18.67 | 199182 | 35827.48 | 5.88% |
| 2025-09-15 | 17.21 | 17.30 | 0.03 | 0.17% | 17.11 | 17.54 | 61419 | 10657.24 | 1.81% |
| 2025-09-12 | 17.56 | 17.27 | -0.26 | -1.48% | 17.25 | 17.66 | 72708 | 12637.25 | 2.15% |
| 2025-09-11 | 17.50 | 17.53 | -0.18 | -1.02% | 17.25 | 17.58 | 98778 | 17216.60 | 2.92% |
| 2025-09-10 | 18.45 | 17.71 | -0.70 | -3.80% | 17.71 | 18.45 | 120616 | 21569.13 | 3.56% |
| 2025-09-09 | 18.31 | 18.41 | 0.10 | 0.55% | 17.90 | 18.65 | 142019 | 26032.58 | 4.20% |
| 2025-09-08 | 17.63 | 18.31 | 0.70 | 3.98% | 17.62 | 18.61 | 184136 | 33664.71 | 5.44% |
| 2025-09-05 | 16.90 | 17.61 | 0.75 | 4.45% | 16.67 | 17.79 | 165423 | 28779.42 | 4.89% |
| 2025-09-04 | 16.53 | 16.86 | 0.33 | 2.00% | 16.51 | 17.36 | 160171 | 27277.02 | 4.73% |
| 2025-09-03 | 16.91 | 16.53 | -0.38 | -2.25% | 16.46 | 17.08 | 71553 | 11935.56 | 2.11% |
| 2025-09-02 | 17.26 | 16.91 | -0.27 | -1.57% | 16.58 | 17.30 | 91461 | 15417.72 | 2.70% |
| 2025-09-01 | 16.90 | 17.18 | 0.26 | 1.54% | 16.90 | 17.30 | 88399 | 15177.92 | 2.61% |
| 2025-08-29 | 17.20 | 16.92 | -0.31 | -1.80% | 16.89 | 17.21 | 103642 | 17644.63 | 3.06% |
| 2025-08-28 | 17.35 | 17.23 | -0.18 | -1.03% | 16.54 | 17.47 | 166522 | 28303.47 | 4.92% |
| 2025-08-27 | 18.18 | 17.41 | -0.71 | -3.92% | 17.41 | 18.25 | 152771 | 27237.61 | 4.51% |
| 2025-08-26 | 18.25 | 18.12 | -0.19 | -1.04% | 18.07 | 18.31 | 108248 | 19632.29 | 3.20% |
| 2025-08-25 | 18.51 | 18.31 | -0.18 | -0.97% | 18.18 | 18.63 | 126141 | 23193.37 | 3.73% |
| 2025-08-22 | 19.07 | 18.49 | -0.58 | -3.04% | 18.28 | 19.08 | 150687 | 28007.75 | 4.45% |
| 2025-08-21 | 18.87 | 19.07 | 0.15 | 0.79% | 18.78 | 19.35 | 121779 | 23188.57 | 3.60% |
| 2025-08-20 | 18.66 | 18.92 | 0.10 | 0.53% | 18.51 | 19.04 | 107327 | 20198.95 | 3.17% |
| 2025-08-19 | 18.70 | 18.82 | 0.00 | 0.00% | 18.25 | 18.94 | 112267 | 20836.04 | 3.32% |
| 2025-08-18 | 18.27 | 18.82 | 0.56 | 3.07% | 18.27 | 19.12 | 154062 | 28998.04 | 4.55% |
| 2025-08-15 | 18.32 | 18.26 | -0.34 | -1.83% | 18.03 | 18.60 | 145776 | 26578.74 | 4.31% |
华培动力(603121)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。
