| 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 | 13.30 | 13.66 | 0.35 | 2.63% | 13.21 | 14.04 | 59381 | 8102.87 | 4.45% |
| 2025-12-11 | 13.80 | 13.31 | -0.44 | -3.20% | 13.30 | 13.82 | 34745 | 4670.70 | 2.61% |
| 2025-12-10 | 13.63 | 13.75 | 0.03 | 0.22% | 13.52 | 14.05 | 31592 | 4364.61 | 2.37% |
| 2025-12-09 | 14.10 | 13.72 | -0.33 | -2.35% | 13.66 | 14.10 | 25636 | 3544.07 | 1.92% |
| 2025-12-08 | 14.00 | 14.05 | 0.24 | 1.74% | 13.80 | 14.12 | 35786 | 5011.70 | 2.68% |
| 2025-12-05 | 13.52 | 13.81 | 0.29 | 2.14% | 13.41 | 13.85 | 30193 | 4137.67 | 2.26% |
| 2025-12-04 | 13.73 | 13.52 | -0.22 | -1.60% | 13.37 | 13.87 | 46533 | 6308.84 | 3.49% |
| 2025-12-03 | 14.00 | 13.74 | -0.25 | -1.79% | 13.54 | 14.15 | 43608 | 6020.23 | 3.27% |
| 2025-12-02 | 13.98 | 13.99 | 0.01 | 0.07% | 13.68 | 14.28 | 38066 | 5307.77 | 2.85% |
| 2025-12-01 | 14.40 | 13.98 | -0.37 | -2.58% | 13.85 | 14.48 | 40863 | 5742.63 | 3.06% |
| 2025-11-28 | 14.04 | 14.35 | 0.35 | 2.50% | 13.84 | 14.43 | 40423 | 5753.59 | 3.03% |
| 2025-11-27 | 13.50 | 14.00 | 0.50 | 3.70% | 13.48 | 14.19 | 35811 | 4969.78 | 2.69% |
| 2025-11-26 | 13.89 | 13.50 | -0.32 | -2.32% | 13.41 | 14.02 | 38016 | 5197.68 | 2.85% |
| 2025-11-25 | 13.86 | 13.82 | 0.14 | 1.02% | 13.70 | 14.08 | 33326 | 4636.75 | 2.50% |
| 2025-11-24 | 13.62 | 13.68 | 0.06 | 0.44% | 13.36 | 13.82 | 47960 | 6510.08 | 3.60% |
| 2025-11-21 | 14.33 | 13.62 | -0.64 | -4.49% | 13.40 | 14.45 | 55690 | 7686.77 | 4.18% |
| 2025-11-20 | 14.70 | 14.26 | -0.44 | -2.99% | 14.12 | 14.98 | 67631 | 9754.55 | 5.07% |
| 2025-11-19 | 15.70 | 14.70 | -0.81 | -5.22% | 14.55 | 15.83 | 73524 | 11026.38 | 5.51% |
| 2025-11-18 | 15.75 | 15.51 | -0.24 | -1.52% | 15.35 | 15.84 | 45598 | 7072.80 | 3.42% |
| 2025-11-17 | 16.52 | 15.75 | -0.45 | -2.78% | 15.52 | 16.52 | 52275 | 8305.20 | 3.92% |
| 2025-11-14 | 16.15 | 16.20 | 0.10 | 0.62% | 16.10 | 16.55 | 39327 | 6420.73 | 2.95% |
| 2025-11-13 | 15.85 | 16.10 | 0.25 | 1.58% | 15.72 | 16.23 | 35737 | 5722.06 | 2.68% |
| 2025-11-12 | 16.12 | 15.85 | -0.27 | -1.67% | 15.78 | 16.23 | 29395 | 4694.79 | 2.20% |
| 2025-11-11 | 16.17 | 16.12 | -0.08 | -0.49% | 15.98 | 16.45 | 34814 | 5630.78 | 2.61% |
| 2025-11-10 | 15.92 | 16.20 | 0.34 | 2.14% | 15.81 | 16.58 | 56185 | 9086.44 | 4.21% |
| 2025-11-07 | 15.99 | 15.86 | 0.03 | 0.19% | 15.63 | 15.99 | 28161 | 4441.13 | 2.11% |
| 2025-11-06 | 15.83 | 15.83 | -0.07 | -0.44% | 15.62 | 16.00 | 49474 | 7808.62 | 3.71% |
| 2025-11-05 | 15.80 | 15.90 | 0.14 | 0.89% | 15.49 | 15.97 | 41721 | 6595.24 | 3.13% |
| 2025-11-04 | 16.03 | 15.76 | -0.27 | -1.68% | 15.58 | 16.11 | 45383 | 7144.42 | 3.40% |
| 2025-11-03 | 15.47 | 16.03 | 0.56 | 3.62% | 15.30 | 16.05 | 65167 | 10235.87 | 4.89% |
| 2025-10-31 | 15.30 | 15.47 | 0.19 | 1.24% | 15.23 | 15.57 | 44817 | 6915.62 | 3.36% |
| 2025-10-30 | 15.90 | 15.28 | -0.62 | -3.90% | 15.01 | 15.93 | 78475 | 12058.20 | 5.89% |
| 2025-10-29 | 15.95 | 15.90 | -0.15 | -0.93% | 15.61 | 16.44 | 86858 | 13834.67 | 6.51% |
| 2025-10-28 | 15.63 | 16.05 | 0.46 | 2.95% | 15.63 | 16.36 | 86518 | 13848.29 | 6.49% |
| 2025-10-27 | 15.90 | 15.59 | -0.36 | -2.26% | 15.52 | 16.09 | 116105 | 18304.48 | 8.71% |
| 2025-10-24 | 15.27 | 15.95 | 0.55 | 3.57% | 15.11 | 16.00 | 175619 | 27534.50 | 13.17% |
| 2025-10-23 | 15.05 | 15.40 | 0.40 | 2.67% | 14.85 | 15.72 | 253571 | 38795.66 | 19.02% |
| 2025-10-22 | 13.63 | 15.00 | 1.36 | 9.97% | 13.52 | 15.00 | 198841 | 29018.22 | 14.91% |
| 2025-10-21 | 13.49 | 13.64 | 0.14 | 1.04% | 13.30 | 13.65 | 39675 | 5369.58 | 2.98% |
| 2025-10-20 | 13.08 | 13.50 | 0.48 | 3.69% | 13.08 | 13.50 | 40178 | 5373.04 | 3.01% |
| 2025-10-17 | 13.09 | 13.02 | -0.03 | -0.23% | 12.99 | 13.57 | 43672 | 5774.44 | 3.28% |
| 2025-10-16 | 13.22 | 13.05 | -0.15 | -1.14% | 12.98 | 13.33 | 34377 | 4512.32 | 2.58% |
| 2025-10-15 | 13.50 | 13.20 | -0.20 | -1.49% | 13.10 | 13.50 | 33597 | 4458.40 | 2.52% |
| 2025-10-14 | 13.26 | 13.40 | 0.32 | 2.45% | 13.02 | 13.53 | 45080 | 5994.83 | 3.38% |
| 2025-10-13 | 12.96 | 13.08 | -0.17 | -1.28% | 12.60 | 13.21 | 39076 | 5086.77 | 2.93% |
| 2025-10-10 | 13.40 | 13.25 | -0.20 | -1.49% | 13.21 | 13.59 | 36486 | 4874.07 | 2.74% |
| 2025-10-09 | 13.59 | 13.45 | -0.03 | -0.22% | 13.21 | 14.00 | 75776 | 10298.41 | 5.68% |
| 2025-09-30 | 12.99 | 13.48 | 0.55 | 4.25% | 12.70 | 13.59 | 62305 | 8233.00 | 4.67% |
| 2025-09-29 | 12.90 | 12.93 | -0.08 | -0.61% | 11.93 | 13.29 | 75630 | 9589.06 | 5.67% |
| 2025-09-26 | 13.24 | 13.01 | -0.14 | -1.06% | 12.95 | 13.36 | 39999 | 5251.03 | 3.00% |
| 2025-09-25 | 13.56 | 13.15 | -0.30 | -2.23% | 13.06 | 13.58 | 58769 | 7815.33 | 4.41% |
| 2025-09-24 | 12.60 | 13.45 | 0.72 | 5.66% | 12.60 | 13.66 | 96090 | 12748.88 | 7.21% |
| 2025-09-23 | 12.98 | 12.73 | -0.25 | -1.93% | 12.40 | 13.00 | 42053 | 5317.10 | 3.15% |
| 2025-09-22 | 13.29 | 12.98 | -0.28 | -2.11% | 12.88 | 13.32 | 41615 | 5426.31 | 3.12% |
| 2025-09-19 | 13.00 | 13.26 | 0.27 | 2.08% | 12.82 | 13.35 | 67567 | 8846.68 | 5.07% |
| 2025-09-18 | 13.08 | 12.99 | -0.09 | -0.69% | 12.90 | 13.16 | 39666 | 5170.99 | 2.97% |
| 2025-09-17 | 13.21 | 13.08 | -0.12 | -0.91% | 13.03 | 13.27 | 28659 | 3766.14 | 2.15% |
| 2025-09-16 | 12.93 | 13.20 | 0.35 | 2.72% | 12.90 | 13.24 | 44436 | 5818.87 | 3.33% |
| 2025-09-15 | 13.00 | 12.85 | -0.13 | -1.00% | 12.82 | 13.05 | 19302 | 2487.92 | 1.45% |
| 2025-09-12 | 13.17 | 12.98 | -0.14 | -1.07% | 12.87 | 13.17 | 24427 | 3173.69 | 1.83% |
| 2025-09-11 | 13.12 | 13.12 | 0.07 | 0.54% | 12.80 | 13.14 | 31197 | 4059.38 | 2.34% |
| 2025-09-10 | 13.10 | 13.05 | -0.02 | -0.15% | 12.94 | 13.16 | 22119 | 2883.67 | 1.66% |
| 2025-09-09 | 13.26 | 13.07 | -0.12 | -0.91% | 12.96 | 13.26 | 29666 | 3878.75 | 2.22% |
| 2025-09-08 | 13.34 | 13.19 | -0.04 | -0.30% | 12.96 | 13.34 | 35039 | 4620.74 | 2.63% |
| 2025-09-05 | 12.93 | 13.23 | 0.30 | 2.32% | 12.68 | 13.31 | 43933 | 5719.22 | 3.29% |
| 2025-09-04 | 12.63 | 12.93 | 0.21 | 1.65% | 12.63 | 13.40 | 61813 | 8061.16 | 4.64% |
| 2025-09-03 | 13.07 | 12.72 | -0.27 | -2.08% | 12.60 | 13.07 | 36855 | 4728.93 | 2.76% |
| 2025-09-02 | 12.95 | 12.99 | 0.04 | 0.31% | 12.64 | 13.07 | 45641 | 5856.37 | 3.42% |
| 2025-09-01 | 12.85 | 12.95 | 0.11 | 0.86% | 12.75 | 13.12 | 37748 | 4886.92 | 2.83% |
| 2025-08-29 | 13.15 | 12.84 | -0.31 | -2.36% | 12.71 | 13.15 | 41606 | 5348.21 | 3.12% |
| 2025-08-28 | 13.34 | 13.15 | -0.19 | -1.42% | 12.54 | 13.58 | 86709 | 11249.15 | 6.50% |
| 2025-08-27 | 13.91 | 13.34 | -0.51 | -3.68% | 13.34 | 13.95 | 61306 | 8335.47 | 4.60% |
| 2025-08-26 | 13.57 | 13.85 | 0.28 | 2.06% | 13.45 | 13.85 | 51845 | 7122.19 | 3.89% |
| 2025-08-25 | 13.78 | 13.57 | -0.15 | -1.09% | 13.51 | 13.80 | 51562 | 7012.92 | 3.87% |
| 2025-08-22 | 14.02 | 13.72 | -0.25 | -1.79% | 13.56 | 14.02 | 58866 | 8062.82 | 4.41% |
| 2025-08-21 | 14.00 | 13.97 | 0.02 | 0.14% | 13.80 | 14.10 | 38735 | 5413.99 | 2.90% |
| 2025-08-20 | 13.94 | 13.95 | 0.02 | 0.14% | 13.82 | 14.00 | 38114 | 5304.54 | 2.86% |
| 2025-08-19 | 13.43 | 13.93 | 0.55 | 4.11% | 13.21 | 14.08 | 91149 | 12468.03 | 6.84% |
| 2025-08-18 | 13.56 | 13.38 | -0.13 | -0.96% | 13.37 | 13.77 | 70548 | 9566.93 | 5.29% |
| 2025-08-15 | 13.48 | 13.51 | -0.02 | -0.15% | 13.46 | 13.74 | 45860 | 6240.98 | 3.44% |
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。
