| 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 | 22.20 | 22.54 | 0.54 | 2.45% | 21.88 | 22.65 | 87996 | 19643.05 | 2.60% |
| 2025-07-31 | 22.15 | 22.00 | -0.10 | -0.45% | 21.86 | 22.43 | 65133 | 14394.28 | 1.92% |
| 2025-07-30 | 22.11 | 22.10 | -0.23 | -1.03% | 21.90 | 22.29 | 64061 | 14119.96 | 1.89% |
| 2025-07-29 | 22.66 | 22.33 | -0.10 | -0.45% | 21.93 | 22.66 | 81359 | 18051.61 | 2.40% |
| 2025-07-28 | 22.85 | 22.43 | -0.38 | -1.67% | 22.40 | 22.90 | 71348 | 16134.33 | 2.11% |
| 2025-07-25 | 23.02 | 22.81 | -0.22 | -0.96% | 22.37 | 23.02 | 75552 | 17048.47 | 2.23% |
| 2025-07-24 | 23.09 | 23.03 | 0.05 | 0.22% | 22.50 | 23.60 | 102424 | 23470.36 | 3.03% |
| 2025-07-23 | 23.64 | 22.98 | -0.67 | -2.83% | 22.81 | 23.75 | 112971 | 26183.60 | 3.34% |
| 2025-07-22 | 25.10 | 23.65 | -1.43 | -5.70% | 23.53 | 25.18 | 182840 | 43759.98 | 5.40% |
| 2025-07-21 | 23.92 | 25.08 | 1.29 | 5.42% | 23.70 | 25.17 | 189549 | 46658.50 | 5.60% |
| 2025-07-18 | 23.18 | 23.79 | 0.51 | 2.19% | 23.18 | 23.90 | 123132 | 29074.06 | 3.64% |
| 2025-07-17 | 21.95 | 23.28 | 1.42 | 6.50% | 21.60 | 23.58 | 170542 | 39164.55 | 5.04% |
| 2025-07-16 | 22.28 | 21.86 | -0.29 | -1.31% | 21.83 | 22.28 | 57195 | 12605.71 | 1.69% |
| 2025-07-15 | 21.95 | 22.15 | 0.17 | 0.77% | 21.41 | 22.46 | 74786 | 16417.31 | 2.21% |
| 2025-07-14 | 22.40 | 21.98 | -0.62 | -2.74% | 21.70 | 22.61 | 92121 | 20301.56 | 2.72% |
| 2025-07-11 | 22.80 | 22.60 | -0.12 | -0.53% | 22.42 | 22.98 | 75099 | 16984.57 | 2.22% |
| 2025-07-10 | 23.49 | 22.72 | -0.76 | -3.24% | 22.61 | 23.49 | 97067 | 22215.49 | 2.87% |
| 2025-07-09 | 23.70 | 23.48 | 0.06 | 0.26% | 23.40 | 24.00 | 115376 | 27312.30 | 3.41% |
| 2025-07-08 | 23.12 | 23.42 | 0.29 | 1.25% | 22.48 | 23.45 | 111777 | 25734.01 | 3.30% |
| 2025-07-07 | 23.18 | 23.13 | -0.03 | -0.13% | 23.10 | 23.31 | 37213 | 8629.05 | 1.10% |
| 2025-07-04 | 23.08 | 23.16 | 0.07 | 0.30% | 22.80 | 23.49 | 66587 | 15466.59 | 1.97% |
| 2025-07-03 | 23.31 | 23.09 | -0.39 | -1.66% | 23.00 | 23.58 | 66792 | 15524.61 | 1.97% |
| 2025-07-02 | 23.10 | 23.48 | 0.30 | 1.29% | 22.98 | 24.11 | 81648 | 19107.15 | 2.41% |
| 2025-07-01 | 23.40 | 23.18 | -0.09 | -0.39% | 23.01 | 23.48 | 66686 | 15435.21 | 1.97% |
| 2025-06-30 | 23.71 | 23.27 | -0.43 | -1.81% | 23.21 | 23.79 | 82315 | 19320.65 | 2.43% |
| 2025-06-27 | 22.86 | 23.70 | 0.84 | 3.67% | 22.86 | 24.17 | 120218 | 28444.62 | 3.55% |
| 2025-06-26 | 24.36 | 23.06 | -1.35 | -5.53% | 23.06 | 24.36 | 132720 | 31338.02 | 3.92% |
| 2025-06-25 | 24.42 | 24.41 | 0.11 | 0.45% | 24.01 | 24.50 | 101704 | 24651.56 | 3.00% |
| 2025-06-24 | 23.86 | 24.30 | 0.45 | 1.89% | 23.86 | 24.59 | 116611 | 28411.05 | 3.44% |
| 2025-06-23 | 23.38 | 23.85 | 0.47 | 2.01% | 23.09 | 24.03 | 110953 | 26188.39 | 3.28% |
| 2025-06-20 | 22.45 | 23.38 | 0.76 | 3.36% | 21.80 | 23.44 | 136326 | 31027.48 | 4.03% |
| 2025-06-19 | 22.07 | 22.62 | 0.61 | 2.77% | 21.70 | 22.90 | 121969 | 27485.57 | 3.60% |
| 2025-06-18 | 21.60 | 22.01 | 0.42 | 1.95% | 21.10 | 22.01 | 75538 | 16252.17 | 2.23% |
| 2025-06-17 | 21.70 | 21.59 | 0.00 | 0.00% | 21.20 | 21.80 | 59708 | 12846.76 | 1.76% |
| 2025-06-16 | 21.99 | 21.59 | -0.41 | -1.86% | 21.33 | 22.22 | 78410 | 17095.01 | 2.32% |
| 2025-06-13 | 23.12 | 22.00 | -1.05 | -4.56% | 22.00 | 23.12 | 80117 | 17906.22 | 2.37% |
| 2025-06-12 | 23.59 | 23.05 | -0.50 | -2.12% | 22.98 | 23.59 | 64071 | 14842.65 | 1.89% |
| 2025-06-11 | 23.58 | 23.55 | 0.15 | 0.64% | 23.30 | 23.70 | 75533 | 17724.12 | 2.23% |
| 2025-06-10 | 23.80 | 23.40 | -0.46 | -1.93% | 23.04 | 23.80 | 100838 | 23644.33 | 2.98% |
| 2025-06-09 | 23.60 | 23.86 | -0.34 | -1.40% | 23.50 | 24.50 | 182568 | 43632.98 | 5.39% |
| 2025-06-06 | 22.65 | 24.20 | 1.80 | 8.04% | 22.59 | 24.26 | 247620 | 58017.52 | 7.31% |
| 2025-06-05 | 22.30 | 22.40 | 0.10 | 0.45% | 21.88 | 22.60 | 99323 | 22168.58 | 2.93% |
| 2025-06-04 | 22.96 | 22.30 | -0.66 | -2.87% | 21.81 | 23.20 | 150107 | 33550.03 | 4.43% |
| 2025-06-03 | 23.05 | 22.96 | -0.32 | -1.37% | 22.80 | 23.65 | 97847 | 22691.53 | 2.89% |
| 2025-05-30 | 22.88 | 23.28 | 0.65 | 2.87% | 21.63 | 23.42 | 182925 | 41144.16 | 5.40% |
| 2025-05-29 | 23.54 | 22.63 | -0.87 | -3.70% | 22.61 | 23.60 | 129088 | 29828.54 | 3.81% |
| 2025-05-28 | 23.81 | 23.50 | -0.43 | -1.80% | 23.37 | 23.81 | 54355 | 12811.58 | 1.61% |
| 2025-05-27 | 23.89 | 23.93 | -0.20 | -0.83% | 23.70 | 24.18 | 74245 | 17754.02 | 2.19% |
| 2025-05-26 | 23.88 | 24.13 | 0.24 | 1.00% | 23.64 | 24.30 | 90917 | 21890.72 | 2.69% |
| 2025-05-23 | 23.69 | 23.89 | 0.45 | 1.92% | 22.83 | 24.10 | 130843 | 30678.56 | 3.86% |
| 2025-05-22 | 23.88 | 23.44 | -0.59 | -2.46% | 23.12 | 24.00 | 84142 | 19822.63 | 2.49% |
| 2025-05-21 | 23.56 | 24.03 | 0.14 | 0.59% | 23.50 | 24.33 | 108650 | 26118.21 | 3.21% |
| 2025-05-20 | 23.80 | 23.89 | 0.19 | 0.80% | 22.50 | 23.96 | 151198 | 35311.20 | 4.47% |
| 2025-05-19 | 24.39 | 23.70 | -0.68 | -2.79% | 23.33 | 24.39 | 105382 | 24953.75 | 3.11% |
| 2025-05-16 | 23.70 | 24.38 | 0.92 | 3.92% | 23.50 | 24.50 | 132417 | 31929.37 | 3.91% |
| 2025-05-15 | 25.00 | 23.46 | -1.57 | -6.27% | 23.13 | 25.00 | 147479 | 35187.32 | 4.36% |
| 2025-05-14 | 25.32 | 25.03 | -0.29 | -1.15% | 24.77 | 25.35 | 90493 | 22629.76 | 2.67% |
| 2025-05-13 | 25.22 | 25.32 | 0.11 | 0.44% | 24.95 | 25.44 | 119651 | 30186.33 | 3.53% |
| 2025-05-12 | 24.24 | 25.21 | 1.03 | 4.26% | 23.88 | 25.21 | 172486 | 42260.05 | 5.10% |
| 2025-05-09 | 24.80 | 24.18 | -0.66 | -2.66% | 23.53 | 24.80 | 137162 | 32924.49 | 4.05% |
| 2025-05-08 | 25.06 | 24.84 | -0.47 | -1.86% | 24.49 | 25.36 | 169673 | 42087.05 | 5.01% |
| 2025-05-07 | 24.49 | 25.31 | 1.09 | 4.50% | 24.20 | 25.61 | 209048 | 52034.54 | 6.18% |
| 2025-05-06 | 24.10 | 24.22 | 0.04 | 0.17% | 23.87 | 24.46 | 150073 | 36213.16 | 4.43% |
| 2025-04-30 | 23.45 | 24.18 | 0.58 | 2.46% | 23.28 | 24.30 | 187307 | 44721.62 | 5.53% |
| 2025-04-29 | 22.97 | 23.60 | 0.67 | 2.92% | 22.38 | 24.50 | 200048 | 46578.14 | 5.91% |
| 2025-04-28 | 22.66 | 22.93 | 0.27 | 1.19% | 22.37 | 23.25 | 157562 | 36137.05 | 4.65% |
| 2025-04-25 | 21.98 | 22.66 | 0.18 | 0.80% | 21.70 | 23.56 | 271801 | 62136.24 | 8.03% |
| 2025-04-24 | 21.15 | 22.48 | 1.34 | 6.34% | 20.80 | 22.85 | 265570 | 58879.91 | 7.84% |
| 2025-04-23 | 21.00 | 21.14 | 0.37 | 1.78% | 20.68 | 21.40 | 125169 | 26345.27 | 3.70% |
| 2025-04-22 | 20.95 | 20.77 | -0.05 | -0.24% | 20.71 | 21.27 | 119691 | 25060.72 | 3.54% |
| 2025-04-21 | 20.90 | 20.82 | 0.01 | 0.05% | 20.30 | 21.00 | 97380 | 20145.81 | 2.88% |
| 2025-04-18 | 21.20 | 20.81 | -0.54 | -2.53% | 20.52 | 21.56 | 149611 | 31289.33 | 4.42% |
| 2025-04-17 | 20.51 | 21.35 | 0.65 | 3.14% | 20.22 | 21.98 | 219961 | 46207.55 | 6.50% |
| 2025-04-16 | 20.83 | 20.70 | 0.02 | 0.10% | 20.26 | 21.20 | 221021 | 45795.12 | 6.53% |
| 2025-04-15 | 19.36 | 20.68 | 1.60 | 8.39% | 19.36 | 20.68 | 256293 | 51554.70 | 7.57% |
| 2025-04-14 | 19.07 | 19.08 | 0.20 | 1.06% | 18.93 | 19.55 | 130507 | 25110.42 | 3.86% |
| 2025-04-11 | 17.90 | 18.88 | 0.98 | 5.47% | 17.61 | 19.20 | 197837 | 37031.99 | 5.84% |
| 2025-04-10 | 17.30 | 17.90 | 1.02 | 6.04% | 17.16 | 18.40 | 162455 | 29035.02 | 4.80% |
| 2025-04-09 | 16.40 | 16.88 | 0.20 | 1.20% | 15.01 | 17.75 | 222057 | 36072.29 | 6.56% |
| 2025-04-08 | 18.19 | 16.68 | -1.76 | -9.54% | 16.60 | 18.42 | 188433 | 32633.22 | 5.57% |
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。
