| 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 | 14.07 | 13.98 | -0.10 | -0.71% | 13.77 | 14.26 | 51512 | 7231.47 | 3.86% |
| 2025-07-31 | 14.19 | 14.08 | -0.19 | -1.33% | 14.01 | 14.37 | 25020 | 3551.16 | 1.88% |
| 2025-07-30 | 14.31 | 14.27 | -0.08 | -0.56% | 14.14 | 14.55 | 30139 | 4311.32 | 2.26% |
| 2025-07-29 | 14.59 | 14.35 | -0.16 | -1.10% | 14.19 | 14.81 | 34688 | 4990.14 | 2.60% |
| 2025-07-28 | 14.43 | 14.51 | 0.10 | 0.69% | 14.36 | 14.55 | 31855 | 4602.99 | 2.39% |
| 2025-07-25 | 14.39 | 14.41 | 0.09 | 0.63% | 14.26 | 14.53 | 37482 | 5389.61 | 2.81% |
| 2025-07-24 | 14.32 | 14.32 | -0.06 | -0.42% | 14.14 | 14.47 | 26449 | 3778.79 | 1.98% |
| 2025-07-23 | 14.41 | 14.38 | -0.02 | -0.14% | 14.33 | 14.57 | 24177 | 3488.80 | 1.81% |
| 2025-07-22 | 14.39 | 14.40 | 0.02 | 0.14% | 14.30 | 14.44 | 25776 | 3701.74 | 1.93% |
| 2025-07-21 | 14.50 | 14.38 | -0.12 | -0.83% | 14.36 | 14.61 | 29957 | 4329.63 | 2.25% |
| 2025-07-18 | 14.58 | 14.50 | 0.04 | 0.28% | 14.32 | 14.58 | 17604 | 2535.76 | 1.32% |
| 2025-07-17 | 14.54 | 14.46 | -0.09 | -0.62% | 14.34 | 14.62 | 25625 | 3703.00 | 1.92% |
| 2025-07-16 | 14.10 | 14.55 | 0.46 | 3.26% | 14.02 | 14.57 | 33668 | 4839.01 | 2.52% |
| 2025-07-15 | 14.41 | 14.09 | -0.45 | -3.09% | 14.00 | 14.50 | 36570 | 5188.58 | 2.74% |
| 2025-07-14 | 14.24 | 14.54 | 0.55 | 3.93% | 14.19 | 14.69 | 69609 | 10075.71 | 5.22% |
| 2025-07-11 | 13.93 | 13.99 | 0.06 | 0.43% | 13.71 | 14.00 | 24338 | 3375.59 | 1.83% |
| 2025-07-10 | 13.88 | 13.93 | 0.09 | 0.65% | 13.66 | 13.95 | 25328 | 3500.06 | 1.90% |
| 2025-07-09 | 13.87 | 13.84 | 0.00 | 0.00% | 13.75 | 13.94 | 22985 | 3177.27 | 1.72% |
| 2025-07-08 | 13.95 | 13.84 | -0.12 | -0.86% | 13.76 | 14.01 | 27844 | 3861.07 | 2.09% |
| 2025-07-07 | 13.59 | 13.96 | 0.26 | 1.90% | 13.59 | 13.98 | 22743 | 3140.37 | 1.71% |
| 2025-07-04 | 14.07 | 13.70 | -0.37 | -2.63% | 13.70 | 14.20 | 41143 | 5722.32 | 3.09% |
| 2025-07-03 | 13.96 | 14.07 | 0.08 | 0.57% | 13.81 | 14.33 | 55155 | 7782.76 | 4.14% |
| 2025-07-02 | 13.73 | 13.99 | 0.34 | 2.49% | 13.52 | 14.15 | 59972 | 8321.37 | 4.50% |
| 2025-07-01 | 13.67 | 13.65 | 0.05 | 0.37% | 13.46 | 13.80 | 21629 | 2940.13 | 1.62% |
| 2025-06-30 | 13.49 | 13.60 | 0.22 | 1.64% | 13.38 | 13.67 | 23784 | 3223.97 | 1.78% |
| 2025-06-27 | 13.33 | 13.38 | 0.14 | 1.06% | 13.15 | 13.44 | 22046 | 2935.68 | 1.65% |
| 2025-06-26 | 13.09 | 13.24 | 0.14 | 1.07% | 13.09 | 13.43 | 28962 | 3851.17 | 2.17% |
| 2025-06-25 | 13.60 | 13.10 | -0.34 | -2.53% | 12.93 | 13.60 | 42912 | 5636.33 | 3.22% |
| 2025-06-24 | 13.20 | 13.44 | 0.26 | 1.97% | 13.15 | 13.50 | 23012 | 3087.90 | 1.73% |
| 2025-06-23 | 12.80 | 13.18 | 0.32 | 2.49% | 12.72 | 13.25 | 25132 | 3280.27 | 1.88% |
| 2025-06-20 | 13.13 | 12.86 | -0.19 | -1.46% | 12.84 | 13.24 | 17531 | 2276.49 | 1.31% |
| 2025-06-19 | 13.44 | 13.05 | -0.30 | -2.25% | 12.99 | 13.50 | 18556 | 2441.58 | 1.39% |
| 2025-06-18 | 13.48 | 13.35 | -0.24 | -1.77% | 13.25 | 13.65 | 11744 | 1572.54 | 0.88% |
| 2025-06-17 | 13.63 | 13.59 | -0.04 | -0.29% | 13.46 | 13.78 | 15395 | 2088.31 | 1.15% |
| 2025-06-16 | 13.32 | 13.63 | 0.29 | 2.17% | 13.32 | 13.95 | 23313 | 3190.19 | 1.75% |
| 2025-06-13 | 13.72 | 13.34 | -0.38 | -2.77% | 13.30 | 13.72 | 21027 | 2828.65 | 1.58% |
| 2025-06-12 | 13.69 | 13.72 | -0.03 | -0.22% | 13.62 | 13.86 | 15962 | 2192.55 | 1.20% |
| 2025-06-11 | 13.74 | 13.75 | -0.02 | -0.15% | 13.64 | 13.87 | 19697 | 2713.46 | 1.48% |
| 2025-06-10 | 13.90 | 13.77 | -0.15 | -1.08% | 13.59 | 14.08 | 32346 | 4450.01 | 2.43% |
| 2025-06-09 | 13.64 | 13.92 | 0.24 | 1.75% | 13.64 | 14.28 | 40415 | 5647.35 | 3.03% |
| 2025-06-06 | 13.35 | 13.68 | 0.34 | 2.55% | 13.33 | 13.73 | 39312 | 5332.54 | 2.95% |
| 2025-06-05 | 13.27 | 13.34 | 0.08 | 0.60% | 13.12 | 13.48 | 18699 | 2492.53 | 1.40% |
| 2025-06-04 | 13.08 | 13.26 | 0.23 | 1.77% | 13.04 | 13.30 | 14566 | 1920.33 | 1.09% |
| 2025-06-03 | 13.02 | 13.03 | -0.10 | -0.76% | 12.99 | 13.22 | 22121 | 2893.96 | 1.66% |
| 2025-05-30 | 13.39 | 13.13 | -0.28 | -2.09% | 13.05 | 13.39 | 25276 | 3326.63 | 1.90% |
| 2025-05-29 | 13.30 | 13.41 | 0.17 | 1.28% | 13.17 | 13.45 | 16864 | 2255.48 | 1.26% |
| 2025-05-28 | 13.35 | 13.24 | -0.09 | -0.68% | 13.16 | 13.44 | 14127 | 1870.44 | 1.06% |
| 2025-05-27 | 13.38 | 13.33 | -0.02 | -0.15% | 13.16 | 13.43 | 20279 | 2698.76 | 1.52% |
| 2025-05-26 | 13.14 | 13.35 | 0.21 | 1.60% | 13.14 | 13.40 | 17306 | 2301.50 | 1.30% |
| 2025-05-23 | 13.21 | 13.14 | -0.23 | -1.72% | 13.12 | 13.63 | 30840 | 4128.42 | 2.31% |
| 2025-05-22 | 13.06 | 13.37 | -0.10 | -0.74% | 13.06 | 13.60 | 22588 | 3029.45 | 1.69% |
| 2025-05-21 | 13.57 | 13.47 | -0.02 | -0.15% | 13.16 | 13.58 | 25653 | 3433.46 | 1.92% |
| 2025-05-20 | 13.43 | 13.49 | 0.06 | 0.45% | 13.30 | 13.53 | 33676 | 4513.71 | 2.53% |
| 2025-05-19 | 13.35 | 13.43 | 0.08 | 0.60% | 13.11 | 13.79 | 53477 | 7199.88 | 4.01% |
| 2025-05-16 | 13.25 | 13.35 | 0.17 | 1.29% | 13.16 | 13.47 | 27905 | 3719.24 | 2.09% |
| 2025-05-15 | 13.16 | 13.18 | 0.02 | 0.15% | 13.05 | 13.33 | 20116 | 2652.75 | 1.51% |
| 2025-05-14 | 13.16 | 13.16 | 0.00 | 0.00% | 13.01 | 13.23 | 17619 | 2312.81 | 1.32% |
| 2025-05-13 | 13.42 | 13.16 | -0.19 | -1.42% | 13.16 | 13.49 | 14721 | 1954.03 | 1.10% |
| 2025-05-12 | 13.27 | 13.35 | 0.14 | 1.06% | 13.08 | 13.38 | 20973 | 2773.87 | 1.57% |
| 2025-05-09 | 13.16 | 13.21 | 0.06 | 0.46% | 12.93 | 13.42 | 46742 | 6179.20 | 3.51% |
| 2025-05-08 | 12.86 | 13.15 | 0.23 | 1.78% | 12.81 | 13.17 | 15267 | 1989.68 | 1.14% |
| 2025-05-07 | 12.98 | 12.92 | 0.04 | 0.31% | 12.76 | 13.19 | 20256 | 2617.56 | 1.52% |
| 2025-05-06 | 12.37 | 12.88 | 0.51 | 4.12% | 12.37 | 12.96 | 26178 | 3333.71 | 1.96% |
| 2025-04-30 | 12.15 | 12.37 | 0.34 | 2.83% | 12.04 | 12.48 | 22033 | 2712.87 | 1.65% |
| 2025-04-29 | 11.59 | 12.03 | 0.40 | 3.44% | 11.57 | 12.13 | 27052 | 3236.61 | 2.03% |
| 2025-04-28 | 11.95 | 11.63 | -0.32 | -2.68% | 11.50 | 11.96 | 25733 | 3009.57 | 1.93% |
| 2025-04-25 | 11.95 | 11.95 | 0.00 | 0.00% | 11.85 | 12.07 | 15503 | 1852.47 | 1.16% |
| 2025-04-24 | 12.35 | 11.95 | -0.31 | -2.53% | 11.86 | 12.35 | 22151 | 2659.73 | 1.66% |
| 2025-04-23 | 12.23 | 12.26 | 0.14 | 1.16% | 12.13 | 12.39 | 17554 | 2152.23 | 1.32% |
| 2025-04-22 | 12.28 | 12.12 | -0.11 | -0.90% | 12.03 | 12.28 | 11086 | 1343.62 | 0.83% |
| 2025-04-21 | 12.10 | 12.23 | 0.14 | 1.16% | 11.95 | 12.30 | 13837 | 1686.28 | 1.04% |
| 2025-04-18 | 12.17 | 12.09 | -0.07 | -0.58% | 11.90 | 12.24 | 14793 | 1778.05 | 1.11% |
| 2025-04-17 | 12.14 | 12.16 | 0.06 | 0.50% | 12.01 | 12.28 | 18067 | 2200.82 | 1.35% |
| 2025-04-16 | 12.45 | 12.10 | -0.36 | -2.89% | 11.94 | 12.50 | 18713 | 2280.95 | 1.40% |
| 2025-04-15 | 12.30 | 12.46 | 0.15 | 1.22% | 12.21 | 12.46 | 22571 | 2788.87 | 1.69% |
| 2025-04-14 | 12.53 | 12.31 | 0.11 | 0.90% | 12.17 | 12.53 | 17847 | 2201.17 | 1.34% |
| 2025-04-11 | 12.16 | 12.20 | -0.07 | -0.57% | 12.12 | 12.35 | 16322 | 1994.95 | 1.22% |
| 2025-04-10 | 11.82 | 12.27 | 0.57 | 4.87% | 11.82 | 12.47 | 32137 | 3913.73 | 2.41% |
| 2025-04-09 | 11.31 | 11.70 | 0.26 | 2.27% | 10.57 | 11.86 | 31276 | 3528.70 | 2.35% |
| 2025-04-08 | 11.69 | 11.44 | -0.25 | -2.14% | 11.25 | 12.00 | 31948 | 3688.70 | 2.40% |
华菱精工(603356)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。
