| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 26.38 | 25.63 | -1.21 | -4.51% | 25.63 | 26.52 | 126165 | 32937.43 | 8.88% |
| 2025-03-31 | 25.77 | 26.84 | 1.52 | 6.00% | 25.77 | 27.85 | 184570 | 50134.27 | 13.00% |
| 2025-03-28 | 25.68 | 25.32 | -0.25 | -0.98% | 25.32 | 26.80 | 57873 | 15088.71 | 4.08% |
| 2025-03-27 | 25.01 | 25.57 | 0.63 | 2.53% | 24.50 | 26.26 | 59923 | 15264.22 | 4.22% |
| 2025-03-26 | 25.05 | 24.94 | -0.21 | -0.83% | 24.89 | 25.48 | 31864 | 8019.22 | 2.24% |
| 2025-03-25 | 25.89 | 25.15 | -0.76 | -2.93% | 25.00 | 25.94 | 32943 | 8351.06 | 2.32% |
| 2025-03-24 | 27.15 | 25.91 | -1.19 | -4.39% | 25.39 | 27.19 | 44701 | 11672.80 | 3.15% |
| 2025-03-21 | 27.19 | 27.10 | -0.39 | -1.42% | 27.00 | 27.97 | 35149 | 9619.96 | 2.48% |
| 2025-03-20 | 27.49 | 27.49 | -0.13 | -0.47% | 27.38 | 27.98 | 38616 | 10690.36 | 2.72% |
| 2025-03-19 | 28.40 | 27.62 | -0.98 | -3.43% | 27.36 | 28.46 | 63479 | 17569.70 | 4.47% |
| 2025-03-18 | 28.65 | 28.60 | 0.02 | 0.07% | 28.37 | 28.99 | 55542 | 15927.89 | 3.91% |
| 2025-03-17 | 28.70 | 28.58 | -0.12 | -0.42% | 28.10 | 29.14 | 74932 | 21369.14 | 5.28% |
| 2025-03-14 | 28.01 | 28.70 | 0.30 | 1.06% | 27.99 | 29.36 | 118129 | 34078.15 | 8.32% |
| 2025-03-13 | 27.52 | 28.40 | 0.64 | 2.31% | 27.52 | 30.00 | 123190 | 35039.24 | 8.67% |
| 2025-03-12 | 27.78 | 27.76 | 0.03 | 0.11% | 27.50 | 27.99 | 66882 | 18552.43 | 4.71% |
| 2025-03-11 | 26.58 | 27.73 | 0.73 | 2.70% | 26.58 | 27.98 | 89992 | 24724.45 | 6.34% |
| 2025-03-10 | 26.43 | 27.00 | 0.50 | 1.89% | 26.24 | 27.16 | 58730 | 15708.72 | 4.14% |
| 2025-03-07 | 27.07 | 26.50 | -0.57 | -2.11% | 26.34 | 27.07 | 51898 | 13818.72 | 3.65% |
| 2025-03-06 | 27.55 | 27.07 | -0.48 | -1.74% | 26.78 | 27.56 | 84789 | 22937.44 | 5.97% |
| 2025-03-05 | 25.99 | 27.55 | 1.57 | 6.04% | 25.56 | 27.97 | 118750 | 31913.02 | 8.36% |
| 2025-03-04 | 25.41 | 25.98 | 0.03 | 0.12% | 25.37 | 26.06 | 46390 | 11904.62 | 3.27% |
| 2025-03-03 | 25.62 | 25.95 | 0.42 | 1.65% | 25.01 | 26.40 | 54242 | 14036.13 | 3.82% |
| 2025-02-28 | 27.10 | 25.53 | -1.93 | -7.03% | 25.41 | 27.34 | 79827 | 20944.25 | 5.62% |
| 2025-02-27 | 28.20 | 27.46 | -0.74 | -2.62% | 26.90 | 28.23 | 78618 | 21625.95 | 5.54% |
| 2025-02-26 | 27.90 | 28.20 | 0.72 | 2.62% | 27.90 | 29.49 | 143303 | 41092.09 | 10.09% |
| 2025-02-25 | 27.00 | 27.48 | 0.02 | 0.07% | 26.62 | 27.66 | 58871 | 16058.18 | 4.15% |
| 2025-02-24 | 27.43 | 27.46 | -0.29 | -1.05% | 27.15 | 28.10 | 74354 | 20492.44 | 5.24% |
| 2025-02-21 | 26.89 | 27.75 | 1.01 | 3.78% | 26.81 | 27.99 | 107474 | 29664.47 | 7.57% |
| 2025-02-20 | 26.00 | 26.74 | 0.74 | 2.85% | 25.48 | 26.89 | 90924 | 23859.94 | 6.40% |
| 2025-02-19 | 25.40 | 26.00 | 0.46 | 1.80% | 25.22 | 26.24 | 64841 | 16736.04 | 4.57% |
| 2025-02-18 | 25.80 | 25.54 | -0.16 | -0.62% | 25.53 | 27.50 | 86605 | 22713.93 | 6.10% |
| 2025-02-17 | 25.54 | 25.70 | 0.01 | 0.04% | 25.35 | 26.03 | 67113 | 17297.05 | 4.73% |
| 2025-02-14 | 25.32 | 25.69 | 0.36 | 1.42% | 25.16 | 26.15 | 72805 | 18755.31 | 5.13% |
| 2025-02-13 | 25.68 | 25.33 | -0.33 | -1.29% | 25.26 | 25.85 | 44974 | 11448.71 | 3.17% |
| 2025-02-12 | 25.38 | 25.66 | 0.23 | 0.90% | 25.22 | 26.30 | 49439 | 12672.53 | 3.48% |
| 2025-02-11 | 25.90 | 25.43 | -1.18 | -4.43% | 25.22 | 26.15 | 99069 | 25316.79 | 6.98% |
| 2025-02-10 | 25.58 | 26.61 | 1.08 | 4.23% | 25.50 | 28.08 | 144488 | 38915.52 | 10.17% |
| 2025-02-07 | 25.35 | 25.53 | 0.21 | 0.83% | 25.21 | 26.10 | 66204 | 16906.62 | 4.66% |
| 2025-02-06 | 25.22 | 25.32 | 0.19 | 0.76% | 24.88 | 25.43 | 42261 | 10660.13 | 2.98% |
| 2025-02-05 | 24.50 | 25.13 | 1.08 | 4.49% | 24.10 | 25.27 | 42076 | 10483.41 | 2.96% |
| 2025-01-27 | 24.39 | 24.05 | -0.34 | -1.39% | 23.99 | 24.75 | 21351 | 5174.33 | 1.50% |
| 2025-01-24 | 24.11 | 24.39 | 0.11 | 0.45% | 24.11 | 24.78 | 24986 | 6087.33 | 1.76% |
| 2025-01-23 | 24.92 | 24.28 | -0.48 | -1.94% | 24.28 | 25.56 | 36122 | 8955.92 | 2.54% |
| 2025-01-22 | 24.40 | 24.76 | 0.02 | 0.08% | 24.38 | 25.10 | 35546 | 8834.48 | 2.50% |
| 2025-01-21 | 25.15 | 24.74 | -0.50 | -1.98% | 24.33 | 25.19 | 48916 | 12090.83 | 3.44% |
| 2025-01-20 | 24.74 | 25.24 | 0.73 | 2.98% | 24.26 | 25.50 | 55449 | 13925.01 | 3.90% |
| 2025-01-17 | 23.99 | 24.51 | 0.04 | 0.16% | 23.89 | 24.89 | 53001 | 12935.13 | 3.73% |
| 2025-01-16 | 24.12 | 24.47 | 0.51 | 2.13% | 23.95 | 24.94 | 64837 | 15849.65 | 4.57% |
| 2025-01-15 | 24.05 | 23.96 | -0.21 | -0.87% | 23.84 | 24.32 | 30937 | 7432.97 | 2.18% |
| 2025-01-14 | 23.25 | 24.17 | 0.92 | 3.96% | 23.20 | 24.22 | 47963 | 11432.22 | 3.38% |
| 2025-01-13 | 22.97 | 23.25 | 0.01 | 0.04% | 22.31 | 23.50 | 33626 | 7705.12 | 2.37% |
| 2025-01-10 | 24.05 | 23.24 | -1.29 | -5.26% | 23.11 | 24.24 | 63309 | 15022.97 | 4.46% |
| 2025-01-09 | 22.27 | 24.53 | 2.23 | 10.00% | 22.08 | 24.53 | 38923 | 9342.78 | 2.74% |
| 2025-01-08 | 22.60 | 22.30 | -0.30 | -1.33% | 21.67 | 22.63 | 29872 | 6632.64 | 2.10% |
| 2025-01-07 | 21.98 | 22.60 | 0.67 | 3.06% | 21.92 | 22.65 | 22155 | 4931.03 | 1.56% |
| 2025-01-06 | 22.15 | 21.93 | -0.30 | -1.35% | 21.55 | 22.45 | 23906 | 5261.34 | 1.68% |
| 2025-01-03 | 23.59 | 22.23 | -1.27 | -5.40% | 22.19 | 23.65 | 30657 | 6994.38 | 2.16% |
| 2025-01-02 | 23.95 | 23.50 | -0.59 | -2.45% | 23.20 | 24.32 | 27573 | 6552.24 | 1.94% |
| 2024-12-31 | 25.01 | 24.09 | -0.83 | -3.33% | 24.01 | 25.50 | 32703 | 8061.54 | 2.30% |
| 2024-12-30 | 24.94 | 24.92 | -0.07 | -0.28% | 24.21 | 25.20 | 26383 | 6546.32 | 1.86% |
| 2024-12-27 | 25.00 | 24.99 | -0.13 | -0.52% | 24.73 | 25.59 | 34938 | 8812.87 | 2.46% |
| 2024-12-26 | 24.22 | 25.12 | 0.92 | 3.80% | 24.08 | 25.88 | 53828 | 13422.73 | 3.79% |
| 2024-12-25 | 25.01 | 24.20 | -0.87 | -3.47% | 23.91 | 25.01 | 43515 | 10599.44 | 3.06% |
| 2024-12-24 | 25.65 | 25.07 | -0.38 | -1.49% | 24.79 | 25.70 | 30695 | 7712.86 | 2.16% |
| 2024-12-23 | 26.50 | 25.45 | -0.86 | -3.27% | 25.45 | 26.83 | 33151 | 8610.87 | 2.33% |
| 2024-12-20 | 25.95 | 26.31 | 0.25 | 0.96% | 25.88 | 26.80 | 29777 | 7855.36 | 2.10% |
| 2024-12-19 | 25.68 | 26.06 | 0.08 | 0.31% | 25.58 | 26.30 | 25358 | 6601.11 | 1.79% |
| 2024-12-18 | 25.98 | 25.98 | -0.20 | -0.76% | 25.50 | 26.45 | 29857 | 7785.74 | 2.10% |
| 2024-12-17 | 27.52 | 26.18 | -1.48 | -5.35% | 26.10 | 27.89 | 38387 | 10323.93 | 2.70% |
| 2024-12-16 | 27.77 | 27.66 | -0.18 | -0.65% | 27.46 | 28.36 | 33743 | 9424.32 | 2.38% |
| 2024-12-13 | 27.70 | 27.84 | -0.06 | -0.22% | 27.12 | 28.08 | 40867 | 11295.56 | 2.88% |
| 2024-12-12 | 28.01 | 27.90 | -0.16 | -0.57% | 27.56 | 28.12 | 28854 | 8036.65 | 2.03% |
| 2024-12-11 | 27.39 | 28.06 | 0.67 | 2.45% | 27.16 | 28.28 | 39479 | 10939.53 | 2.78% |
| 2024-12-10 | 27.78 | 27.39 | 0.33 | 1.22% | 27.03 | 27.84 | 41258 | 11289.50 | 2.91% |
| 2024-12-09 | 28.10 | 27.06 | -1.03 | -3.67% | 26.87 | 28.10 | 43288 | 11810.75 | 3.05% |
| 2024-12-06 | 27.85 | 28.09 | 0.27 | 0.97% | 27.27 | 28.25 | 31185 | 8665.55 | 2.20% |
| 2024-12-05 | 28.05 | 27.82 | -0.35 | -1.24% | 27.69 | 28.36 | 27435 | 7686.27 | 1.93% |
| 2024-12-04 | 28.88 | 28.17 | -0.19 | -0.67% | 28.10 | 29.00 | 21785 | 6194.40 | 1.53% |
| 2024-12-03 | 28.30 | 28.36 | -0.16 | -0.56% | 28.05 | 28.83 | 27279 | 7742.84 | 1.92% |
| 2024-12-02 | 28.14 | 28.52 | 0.20 | 0.71% | 27.92 | 28.56 | 43273 | 12206.99 | 3.05% |
华正新材(603186)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。
