| 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 | 43.82 | 43.51 | -0.71 | -1.61% | 42.80 | 44.22 | 45787 | 19936.93 | 3.22% |
| 2025-12-11 | 45.28 | 44.22 | -1.06 | -2.34% | 44.21 | 45.48 | 40034 | 17896.12 | 2.82% |
| 2025-12-10 | 45.86 | 45.28 | -0.71 | -1.54% | 44.48 | 46.15 | 55223 | 24876.93 | 3.89% |
| 2025-12-09 | 45.31 | 45.99 | 0.64 | 1.41% | 45.00 | 47.60 | 86560 | 39840.00 | 6.09% |
| 2025-12-08 | 42.80 | 45.35 | 2.53 | 5.91% | 42.50 | 46.36 | 92074 | 41187.11 | 6.48% |
| 2025-12-05 | 42.27 | 42.82 | 0.26 | 0.61% | 41.55 | 42.99 | 36845 | 15643.49 | 2.59% |
| 2025-12-04 | 42.62 | 42.56 | -0.32 | -0.75% | 41.60 | 43.09 | 35427 | 15018.98 | 2.49% |
| 2025-12-03 | 43.50 | 42.88 | -0.37 | -0.86% | 42.62 | 43.69 | 48592 | 20937.83 | 3.42% |
| 2025-12-02 | 44.19 | 43.25 | -1.56 | -3.48% | 43.03 | 44.49 | 57019 | 24861.84 | 4.01% |
| 2025-12-01 | 44.95 | 44.81 | 0.67 | 1.52% | 43.78 | 45.00 | 56799 | 25317.92 | 4.00% |
| 2025-11-28 | 43.87 | 44.14 | -0.23 | -0.52% | 43.34 | 45.17 | 67290 | 29782.64 | 4.74% |
| 2025-11-27 | 43.45 | 44.37 | 0.70 | 1.60% | 43.30 | 46.15 | 102035 | 45548.13 | 7.18% |
| 2025-11-26 | 42.88 | 43.67 | 0.69 | 1.61% | 42.88 | 45.35 | 164920 | 72997.99 | 11.61% |
| 2025-11-25 | 39.57 | 42.98 | 3.91 | 10.01% | 39.50 | 42.98 | 127859 | 53528.80 | 9.00% |
| 2025-11-24 | 38.52 | 39.07 | 0.64 | 1.67% | 38.05 | 39.40 | 50757 | 19678.31 | 3.57% |
| 2025-11-21 | 40.00 | 38.43 | -2.92 | -7.06% | 38.43 | 40.50 | 71890 | 28150.20 | 5.06% |
| 2025-11-20 | 42.01 | 41.35 | 0.15 | 0.36% | 40.94 | 42.78 | 59606 | 24790.86 | 4.20% |
| 2025-11-19 | 41.66 | 41.20 | -0.74 | -1.76% | 40.85 | 42.06 | 48708 | 20143.79 | 3.43% |
| 2025-11-18 | 42.51 | 41.94 | -1.14 | -2.65% | 41.68 | 42.85 | 68126 | 28712.82 | 4.80% |
| 2025-11-17 | 40.41 | 43.08 | 3.27 | 8.21% | 40.01 | 43.45 | 143192 | 60548.94 | 10.08% |
| 2025-11-14 | 40.79 | 39.81 | -1.35 | -3.28% | 39.80 | 40.79 | 67850 | 27271.33 | 4.78% |
| 2025-11-13 | 41.37 | 41.16 | -0.21 | -0.51% | 40.95 | 41.86 | 67567 | 27932.22 | 4.76% |
| 2025-11-12 | 42.03 | 41.37 | -1.72 | -3.99% | 40.61 | 42.38 | 87243 | 36127.68 | 6.14% |
| 2025-11-11 | 43.95 | 43.09 | 0.01 | 0.02% | 42.86 | 44.28 | 77666 | 33801.96 | 5.47% |
| 2025-11-10 | 43.90 | 43.08 | -0.83 | -1.89% | 42.60 | 44.40 | 73709 | 31835.55 | 5.19% |
| 2025-11-07 | 44.60 | 43.91 | -1.32 | -2.92% | 43.10 | 44.73 | 88264 | 38783.71 | 6.21% |
| 2025-11-06 | 44.86 | 45.23 | 0.93 | 2.10% | 43.95 | 46.12 | 137101 | 61971.00 | 9.65% |
| 2025-11-05 | 43.52 | 44.30 | -0.70 | -1.56% | 43.32 | 44.68 | 63782 | 28058.23 | 4.49% |
| 2025-11-04 | 46.66 | 45.00 | -1.52 | -3.27% | 44.66 | 46.88 | 72708 | 32970.84 | 5.12% |
| 2025-11-03 | 47.00 | 46.52 | -1.19 | -2.49% | 45.44 | 47.23 | 96668 | 44667.12 | 6.81% |
| 2025-10-31 | 47.92 | 47.71 | -0.02 | -0.04% | 47.28 | 49.50 | 128290 | 61923.37 | 9.03% |
| 2025-10-30 | 49.33 | 47.73 | -2.39 | -4.77% | 47.48 | 50.66 | 153735 | 74908.00 | 10.82% |
| 2025-10-29 | 53.35 | 50.12 | -1.12 | -2.19% | 49.36 | 53.50 | 218281 | 110945.83 | 15.37% |
| 2025-10-28 | 46.28 | 51.24 | 4.66 | 10.00% | 45.92 | 51.24 | 143480 | 70219.20 | 10.10% |
| 2025-10-27 | 45.99 | 46.58 | 0.08 | 0.17% | 44.00 | 46.76 | 135946 | 62182.14 | 9.57% |
| 2025-10-24 | 48.00 | 46.50 | 0.27 | 0.58% | 45.10 | 48.00 | 113960 | 52879.96 | 8.02% |
| 2025-10-23 | 45.78 | 46.23 | 0.78 | 1.72% | 44.18 | 46.78 | 100313 | 46091.91 | 7.06% |
| 2025-10-22 | 42.36 | 45.45 | 3.05 | 7.19% | 41.62 | 46.60 | 126087 | 56493.51 | 8.88% |
| 2025-10-21 | 40.28 | 42.40 | 2.30 | 5.74% | 40.28 | 43.00 | 84384 | 35246.91 | 5.94% |
| 2025-10-20 | 41.00 | 40.10 | -0.85 | -2.08% | 39.55 | 41.76 | 86423 | 35030.68 | 6.09% |
| 2025-10-17 | 45.00 | 40.95 | -4.55 | -10.00% | 40.95 | 45.28 | 107045 | 44707.09 | 7.54% |
| 2025-10-16 | 46.13 | 45.50 | -0.66 | -1.43% | 45.00 | 47.47 | 97636 | 45038.48 | 6.87% |
| 2025-10-15 | 44.04 | 46.16 | 2.36 | 5.39% | 42.88 | 47.05 | 131533 | 59368.89 | 9.26% |
| 2025-10-14 | 44.02 | 43.80 | 1.06 | 2.48% | 43.00 | 46.36 | 138552 | 61530.18 | 9.76% |
| 2025-10-13 | 38.45 | 42.74 | 2.20 | 5.43% | 37.53 | 43.46 | 136626 | 55750.18 | 9.62% |
| 2025-10-10 | 41.68 | 40.54 | -1.31 | -3.13% | 40.32 | 41.95 | 63633 | 26020.87 | 4.48% |
| 2025-10-09 | 42.11 | 41.85 | -0.47 | -1.11% | 41.80 | 43.19 | 82223 | 34982.27 | 5.79% |
| 2025-09-30 | 42.01 | 42.32 | -0.16 | -0.38% | 41.91 | 42.99 | 72735 | 30815.57 | 5.12% |
| 2025-09-29 | 40.02 | 42.48 | 2.36 | 5.88% | 40.02 | 43.56 | 120316 | 50848.91 | 8.47% |
| 2025-09-26 | 41.99 | 40.12 | -1.28 | -3.09% | 40.02 | 42.05 | 76954 | 31350.94 | 5.42% |
| 2025-09-25 | 41.55 | 41.40 | -0.35 | -0.84% | 40.95 | 42.60 | 87133 | 36346.88 | 6.14% |
| 2025-09-24 | 42.08 | 41.75 | -0.98 | -2.29% | 40.82 | 42.43 | 97938 | 40638.65 | 6.90% |
| 2025-09-23 | 44.27 | 42.73 | -1.61 | -3.63% | 41.80 | 44.67 | 117264 | 50150.46 | 8.26% |
| 2025-09-22 | 42.85 | 44.34 | 1.48 | 3.45% | 41.60 | 45.08 | 156665 | 67799.45 | 11.03% |
| 2025-09-19 | 43.66 | 42.86 | -0.58 | -1.34% | 42.60 | 44.99 | 186420 | 81306.08 | 13.13% |
| 2025-09-18 | 39.55 | 43.44 | 3.95 | 10.00% | 39.21 | 43.44 | 190476 | 80434.66 | 13.41% |
| 2025-09-17 | 38.90 | 39.49 | 0.51 | 1.31% | 38.55 | 40.00 | 68880 | 27154.00 | 4.85% |
| 2025-09-16 | 38.85 | 38.98 | -0.13 | -0.33% | 38.55 | 39.85 | 46930 | 18356.07 | 3.30% |
| 2025-09-15 | 39.42 | 39.11 | -0.32 | -0.81% | 38.20 | 39.42 | 63794 | 24754.53 | 4.49% |
| 2025-09-12 | 38.64 | 39.43 | 0.57 | 1.47% | 38.38 | 40.23 | 82346 | 32455.24 | 5.80% |
| 2025-09-11 | 36.32 | 38.86 | 2.29 | 6.26% | 36.32 | 39.52 | 121998 | 46846.27 | 8.59% |
| 2025-09-10 | 36.00 | 36.57 | 0.86 | 2.41% | 36.00 | 37.37 | 60289 | 22152.39 | 4.25% |
| 2025-09-09 | 36.62 | 35.71 | -1.15 | -3.12% | 35.48 | 36.96 | 46639 | 16871.45 | 3.28% |
| 2025-09-08 | 37.00 | 36.86 | -0.44 | -1.18% | 36.46 | 37.86 | 67394 | 24947.31 | 4.75% |
| 2025-09-05 | 36.60 | 37.30 | 1.32 | 3.67% | 35.99 | 37.32 | 73722 | 27148.85 | 5.19% |
| 2025-09-04 | 38.65 | 35.98 | -2.67 | -6.91% | 35.29 | 39.68 | 92547 | 34396.17 | 6.52% |
| 2025-09-03 | 39.31 | 38.65 | -0.65 | -1.65% | 38.50 | 39.88 | 58486 | 22890.47 | 4.12% |
| 2025-09-02 | 41.58 | 39.30 | -2.72 | -6.47% | 38.96 | 43.43 | 122264 | 49508.36 | 8.61% |
| 2025-09-01 | 43.70 | 42.02 | -1.48 | -3.40% | 41.41 | 43.70 | 104459 | 44086.35 | 7.36% |
| 2025-08-29 | 43.12 | 43.50 | -0.20 | -0.46% | 41.97 | 44.29 | 108264 | 46520.32 | 7.62% |
| 2025-08-28 | 40.32 | 43.70 | 3.18 | 7.85% | 40.16 | 44.13 | 161541 | 67899.98 | 11.38% |
| 2025-08-27 | 41.50 | 40.52 | -1.50 | -3.57% | 40.50 | 42.98 | 147222 | 61553.19 | 10.37% |
| 2025-08-26 | 40.70 | 42.02 | 1.19 | 2.91% | 40.40 | 42.34 | 152307 | 63307.43 | 10.72% |
| 2025-08-25 | 41.00 | 40.83 | -0.35 | -0.85% | 39.80 | 41.36 | 173786 | 70608.53 | 12.24% |
| 2025-08-22 | 39.81 | 41.18 | 1.83 | 4.65% | 39.81 | 42.57 | 171828 | 70309.01 | 12.10% |
| 2025-08-21 | 41.00 | 39.35 | -1.90 | -4.61% | 38.76 | 41.24 | 158489 | 62898.73 | 11.16% |
| 2025-08-20 | 44.47 | 41.25 | -1.96 | -4.54% | 40.31 | 44.87 | 245399 | 102078.07 | 17.28% |
| 2025-08-19 | 40.93 | 43.21 | 3.93 | 10.01% | 40.88 | 43.21 | 71302 | 30287.45 | 5.02% |
| 2025-08-18 | 39.00 | 39.28 | 0.80 | 2.08% | 37.90 | 39.57 | 197855 | 77158.40 | 13.93% |
| 2025-08-15 | 35.58 | 38.48 | 2.98 | 8.39% | 35.12 | 39.00 | 186838 | 70385.51 | 13.16% |
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。
