| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 19.03 | 18.44 | -2.05 | -10.00% | 18.44 | 19.46 | 114166 | 21508.48 | 3.37% |
| 2025-04-03 | 20.08 | 20.49 | -0.13 | -0.63% | 20.00 | 20.70 | 103538 | 21172.35 | 3.06% |
| 2025-04-02 | 20.32 | 20.62 | 0.10 | 0.49% | 20.30 | 21.08 | 135487 | 28082.12 | 4.00% |
| 2025-04-01 | 19.61 | 20.52 | 0.83 | 4.22% | 19.52 | 20.61 | 172202 | 34626.70 | 5.09% |
| 2025-03-31 | 19.42 | 19.69 | -0.11 | -0.56% | 17.98 | 19.95 | 196475 | 37175.35 | 5.80% |
| 2025-03-28 | 20.40 | 19.80 | -0.50 | -2.46% | 19.71 | 20.55 | 154480 | 30938.95 | 4.56% |
| 2025-03-27 | 19.28 | 20.30 | 1.02 | 5.29% | 19.07 | 20.44 | 211651 | 42320.44 | 6.25% |
| 2025-03-26 | 19.18 | 19.28 | -0.09 | -0.46% | 19.05 | 19.60 | 76215 | 14750.14 | 2.25% |
| 2025-03-25 | 19.18 | 19.37 | 0.12 | 0.62% | 19.01 | 19.70 | 108635 | 21048.53 | 3.21% |
| 2025-03-24 | 19.88 | 19.25 | -0.70 | -3.51% | 18.92 | 19.94 | 161174 | 31241.28 | 4.76% |
| 2025-03-21 | 20.00 | 19.95 | -0.05 | -0.25% | 18.90 | 20.26 | 220252 | 42999.14 | 6.51% |
| 2025-03-20 | 20.42 | 20.00 | -0.74 | -3.57% | 19.90 | 20.95 | 273378 | 55484.15 | 8.08% |
| 2025-03-19 | 19.80 | 20.74 | 1.22 | 6.25% | 19.55 | 21.47 | 409196 | 84762.55 | 12.09% |
| 2025-03-18 | 19.20 | 19.52 | 0.44 | 2.31% | 18.71 | 19.63 | 133532 | 25688.74 | 3.94% |
| 2025-03-17 | 19.20 | 19.08 | 0.09 | 0.47% | 18.80 | 19.37 | 105382 | 20056.29 | 3.11% |
| 2025-03-14 | 18.63 | 18.99 | 0.35 | 1.88% | 18.29 | 19.19 | 143927 | 27021.63 | 4.25% |
| 2025-03-13 | 18.50 | 18.64 | 0.02 | 0.11% | 17.50 | 18.64 | 172901 | 30988.57 | 5.11% |
| 2025-03-12 | 18.93 | 18.62 | -0.19 | -1.01% | 18.50 | 18.93 | 134125 | 25033.15 | 3.96% |
| 2025-03-11 | 19.08 | 18.81 | -0.48 | -2.49% | 18.50 | 19.20 | 129481 | 24312.94 | 3.82% |
| 2025-03-10 | 19.09 | 19.29 | 0.05 | 0.26% | 18.88 | 19.59 | 158159 | 30396.62 | 4.67% |
| 2025-03-07 | 18.86 | 19.24 | 0.49 | 2.61% | 18.78 | 19.83 | 251137 | 48498.91 | 7.42% |
| 2025-03-06 | 18.97 | 18.75 | 0.00 | 0.00% | 18.52 | 19.18 | 204842 | 38635.86 | 6.05% |
| 2025-03-05 | 17.80 | 18.75 | 0.90 | 5.04% | 17.62 | 19.00 | 262139 | 48751.30 | 7.74% |
| 2025-03-04 | 17.20 | 17.85 | 0.35 | 2.00% | 17.19 | 18.12 | 160500 | 28497.35 | 4.74% |
| 2025-03-03 | 18.00 | 17.50 | -0.50 | -2.78% | 17.18 | 18.25 | 262973 | 46187.98 | 7.77% |
| 2025-02-28 | 18.80 | 18.00 | -1.01 | -5.31% | 17.60 | 19.38 | 364766 | 66925.65 | 10.77% |
| 2025-02-27 | 17.04 | 19.01 | 1.41 | 8.01% | 16.72 | 19.31 | 402473 | 73182.92 | 11.89% |
| 2025-02-26 | 16.90 | 17.60 | 1.03 | 6.22% | 16.59 | 18.23 | 420495 | 74036.28 | 12.42% |
| 2025-02-25 | 15.20 | 16.57 | 1.05 | 6.77% | 14.92 | 16.60 | 276627 | 44208.45 | 8.17% |
| 2025-02-24 | 15.48 | 15.52 | 0.52 | 3.47% | 14.90 | 15.78 | 251087 | 38617.22 | 7.42% |
| 2025-02-21 | 14.68 | 15.00 | 0.55 | 3.81% | 14.52 | 15.19 | 233033 | 34635.57 | 6.88% |
| 2025-02-20 | 14.03 | 14.45 | 0.43 | 3.07% | 13.90 | 14.52 | 163669 | 23373.49 | 4.83% |
| 2025-02-19 | 13.24 | 14.02 | 0.84 | 6.37% | 13.12 | 14.28 | 223884 | 31024.73 | 6.61% |
| 2025-02-18 | 13.66 | 13.18 | -0.43 | -3.16% | 13.00 | 13.74 | 156574 | 20856.04 | 4.63% |
| 2025-02-17 | 13.70 | 13.61 | 0.03 | 0.22% | 13.44 | 13.88 | 133083 | 18183.48 | 3.93% |
| 2025-02-14 | 13.78 | 13.58 | -0.17 | -1.24% | 13.45 | 13.85 | 106643 | 14502.69 | 3.15% |
| 2025-02-13 | 14.45 | 13.75 | -0.65 | -4.51% | 13.75 | 14.52 | 158279 | 22344.01 | 4.68% |
| 2025-02-12 | 14.33 | 14.40 | 0.14 | 0.98% | 14.04 | 14.58 | 152182 | 21789.33 | 4.50% |
| 2025-02-11 | 14.55 | 14.26 | -0.22 | -1.52% | 14.09 | 14.62 | 157391 | 22529.45 | 4.65% |
| 2025-02-10 | 14.60 | 14.48 | 0.12 | 0.84% | 14.32 | 14.93 | 238390 | 34682.00 | 7.04% |
| 2025-02-07 | 13.51 | 14.36 | 0.90 | 6.69% | 13.50 | 14.44 | 292580 | 40698.40 | 8.64% |
| 2025-02-06 | 13.01 | 13.46 | 0.46 | 3.54% | 12.91 | 13.49 | 174421 | 23208.22 | 5.15% |
| 2025-02-05 | 13.23 | 13.00 | -0.27 | -2.03% | 12.83 | 13.40 | 134410 | 17574.34 | 3.97% |
| 2025-01-27 | 13.50 | 13.27 | -0.21 | -1.56% | 12.87 | 13.60 | 198003 | 26021.54 | 5.85% |
| 2025-01-24 | 12.63 | 13.48 | 0.70 | 5.48% | 12.30 | 13.58 | 310354 | 40263.82 | 9.17% |
| 2025-01-23 | 13.19 | 12.78 | -0.27 | -2.07% | 12.70 | 13.32 | 224457 | 29399.49 | 6.63% |
| 2025-01-22 | 12.94 | 13.05 | 0.02 | 0.15% | 12.71 | 13.15 | 144619 | 18705.30 | 4.27% |
| 2025-01-21 | 13.24 | 13.03 | -0.07 | -0.53% | 12.60 | 13.30 | 210009 | 27113.92 | 6.20% |
| 2025-01-20 | 13.02 | 13.10 | 0.20 | 1.55% | 12.84 | 13.33 | 178802 | 23471.58 | 5.28% |
| 2025-01-17 | 12.80 | 12.90 | 0.07 | 0.55% | 12.66 | 13.17 | 190726 | 24661.92 | 5.63% |
| 2025-01-16 | 13.10 | 12.83 | -0.30 | -2.28% | 12.57 | 13.26 | 251514 | 32390.69 | 7.43% |
| 2025-01-15 | 13.20 | 13.13 | -0.19 | -1.43% | 13.01 | 13.67 | 294781 | 39210.76 | 8.71% |
| 2025-01-14 | 12.67 | 13.32 | 0.52 | 4.06% | 12.67 | 13.34 | 399752 | 52227.27 | 11.81% |
| 2025-01-13 | 12.38 | 12.80 | 0.12 | 0.95% | 12.38 | 13.33 | 391758 | 50382.00 | 11.57% |
| 2025-01-10 | 13.15 | 12.68 | -0.55 | -4.16% | 12.51 | 14.55 | 653904 | 88136.83 | 19.32% |
| 2025-01-09 | 11.93 | 13.23 | 1.20 | 9.98% | 11.80 | 13.23 | 485056 | 62205.07 | 14.33% |
| 2025-01-08 | 11.66 | 12.03 | -0.01 | -0.08% | 11.65 | 12.59 | 324607 | 39401.66 | 9.59% |
| 2025-01-07 | 11.74 | 12.04 | 0.42 | 3.61% | 11.50 | 12.28 | 319398 | 38046.91 | 9.43% |
| 2025-01-06 | 10.89 | 11.62 | 0.52 | 4.68% | 10.38 | 11.62 | 257764 | 29001.86 | 7.61% |
| 2025-01-03 | 11.08 | 11.10 | 0.02 | 0.18% | 10.64 | 11.50 | 223118 | 24769.59 | 6.59% |
| 2025-01-02 | 10.98 | 11.08 | 0.05 | 0.45% | 10.82 | 11.48 | 198336 | 22188.53 | 5.86% |
| 2024-12-31 | 11.16 | 11.03 | -0.18 | -1.61% | 10.90 | 11.30 | 122710 | 13538.08 | 3.62% |
| 2024-12-30 | 11.37 | 11.21 | 0.00 | 0.00% | 10.88 | 11.40 | 137862 | 15402.05 | 4.07% |
| 2024-12-27 | 10.99 | 11.21 | 0.36 | 3.32% | 10.81 | 11.46 | 218119 | 24338.67 | 6.44% |
| 2024-12-26 | 10.38 | 10.85 | 0.45 | 4.33% | 10.38 | 11.24 | 248573 | 27217.54 | 7.34% |
| 2024-12-25 | 10.69 | 10.40 | -0.42 | -3.88% | 10.28 | 10.90 | 133118 | 14004.01 | 3.93% |
| 2024-12-24 | 10.70 | 10.82 | 0.05 | 0.46% | 10.35 | 11.22 | 176867 | 19055.66 | 5.22% |
| 2024-12-23 | 11.00 | 10.77 | -0.30 | -2.71% | 10.64 | 11.18 | 139666 | 15204.38 | 4.13% |
| 2024-12-20 | 10.44 | 11.07 | 0.52 | 4.93% | 10.42 | 11.20 | 282275 | 31133.82 | 8.34% |
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。
