| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.88 | 12.99 | 0.00 | 0.00% | 12.83 | 13.03 | 14031 | 1812.94 | 1.05% |
| 2025-04-02 | 13.17 | 12.99 | -0.12 | -0.92% | 12.96 | 13.17 | 14688 | 1916.18 | 1.10% |
| 2025-04-01 | 12.99 | 13.11 | 0.27 | 2.10% | 12.95 | 13.23 | 21219 | 2783.59 | 1.59% |
| 2025-03-31 | 12.91 | 12.84 | -0.04 | -0.31% | 12.64 | 12.93 | 19572 | 2501.88 | 1.47% |
| 2025-03-28 | 13.03 | 12.88 | -0.22 | -1.68% | 12.82 | 13.23 | 21622 | 2798.28 | 1.62% |
| 2025-03-27 | 13.22 | 13.10 | -0.10 | -0.76% | 12.80 | 13.31 | 30575 | 3978.64 | 2.29% |
| 2025-03-26 | 12.76 | 13.20 | 0.31 | 2.40% | 12.73 | 13.37 | 36539 | 4817.12 | 2.74% |
| 2025-03-25 | 13.09 | 12.89 | -0.20 | -1.53% | 12.85 | 13.23 | 30158 | 3913.07 | 2.26% |
| 2025-03-24 | 13.88 | 13.09 | -0.72 | -5.21% | 12.91 | 13.97 | 57902 | 7706.62 | 4.34% |
| 2025-03-21 | 14.19 | 13.81 | -0.49 | -3.43% | 13.81 | 14.61 | 68572 | 9648.29 | 5.14% |
| 2025-03-20 | 14.22 | 14.30 | 0.12 | 0.85% | 14.00 | 14.88 | 59856 | 8612.37 | 4.49% |
| 2025-03-19 | 14.32 | 14.18 | -0.13 | -0.91% | 14.16 | 14.34 | 19214 | 2735.46 | 1.44% |
| 2025-03-18 | 14.41 | 14.31 | -0.02 | -0.14% | 14.14 | 14.41 | 19368 | 2759.83 | 1.45% |
| 2025-03-17 | 14.43 | 14.33 | 0.02 | 0.14% | 14.05 | 14.44 | 33535 | 4784.87 | 2.51% |
| 2025-03-14 | 14.32 | 14.31 | -0.13 | -0.90% | 14.20 | 14.50 | 31605 | 4527.11 | 2.37% |
| 2025-03-13 | 14.68 | 14.44 | -0.24 | -1.63% | 14.30 | 14.70 | 32767 | 4727.91 | 2.46% |
| 2025-03-12 | 14.99 | 14.68 | -0.31 | -2.07% | 14.63 | 15.02 | 35234 | 5201.38 | 2.64% |
| 2025-03-11 | 14.91 | 14.99 | 0.06 | 0.40% | 14.76 | 15.03 | 26501 | 3948.93 | 1.99% |
| 2025-03-10 | 14.91 | 14.93 | 0.07 | 0.47% | 14.70 | 14.98 | 23568 | 3500.91 | 1.77% |
| 2025-03-07 | 14.98 | 14.86 | -0.10 | -0.67% | 14.61 | 15.07 | 33774 | 5021.57 | 2.53% |
| 2025-03-06 | 14.94 | 14.96 | 0.02 | 0.13% | 14.80 | 15.20 | 55519 | 8328.14 | 4.16% |
| 2025-03-05 | 14.75 | 14.94 | 0.19 | 1.29% | 14.60 | 15.10 | 50727 | 7545.56 | 3.80% |
| 2025-03-04 | 14.38 | 14.75 | 0.15 | 1.03% | 14.38 | 14.84 | 28031 | 4116.09 | 2.10% |
| 2025-03-03 | 14.09 | 14.60 | 0.41 | 2.89% | 14.09 | 14.77 | 36850 | 5350.88 | 2.76% |
| 2025-02-28 | 14.60 | 14.19 | -0.42 | -2.87% | 14.15 | 14.66 | 36251 | 5227.34 | 2.72% |
| 2025-02-27 | 14.75 | 14.61 | -0.17 | -1.15% | 14.55 | 14.98 | 34514 | 5087.07 | 2.59% |
| 2025-02-26 | 14.73 | 14.78 | 0.12 | 0.82% | 14.40 | 14.85 | 55272 | 8093.28 | 4.15% |
| 2025-02-25 | 14.67 | 14.66 | -0.01 | -0.07% | 14.50 | 14.90 | 41561 | 6115.45 | 3.12% |
| 2025-02-24 | 14.82 | 14.67 | -0.23 | -1.54% | 14.60 | 15.09 | 52026 | 7693.63 | 3.90% |
| 2025-02-21 | 14.81 | 14.90 | 0.10 | 0.68% | 14.47 | 14.95 | 57381 | 8423.94 | 4.30% |
| 2025-02-20 | 14.62 | 14.80 | 0.16 | 1.09% | 14.38 | 14.83 | 51246 | 7488.60 | 3.84% |
| 2025-02-19 | 14.60 | 14.64 | 0.02 | 0.14% | 14.20 | 14.84 | 73006 | 10639.44 | 5.48% |
| 2025-02-18 | 14.01 | 14.62 | 0.60 | 4.28% | 13.92 | 14.88 | 124581 | 18218.47 | 9.34% |
| 2025-02-17 | 13.54 | 14.02 | 0.52 | 3.85% | 13.47 | 14.02 | 67087 | 9289.49 | 5.03% |
| 2025-02-14 | 13.34 | 13.50 | 0.16 | 1.20% | 13.27 | 13.63 | 59165 | 7957.93 | 4.44% |
| 2025-02-13 | 13.67 | 13.34 | -0.19 | -1.40% | 13.31 | 13.67 | 32909 | 4409.42 | 2.47% |
| 2025-02-12 | 13.36 | 13.53 | 0.18 | 1.35% | 13.21 | 13.60 | 45849 | 6164.72 | 3.44% |
| 2025-02-11 | 13.36 | 13.35 | -0.01 | -0.07% | 13.09 | 13.55 | 46841 | 6236.96 | 3.51% |
| 2025-02-10 | 13.19 | 13.36 | 0.20 | 1.52% | 13.07 | 13.44 | 45735 | 6048.12 | 3.43% |
| 2025-02-07 | 13.28 | 13.16 | -0.06 | -0.45% | 12.97 | 13.45 | 60278 | 7966.83 | 4.52% |
| 2025-02-06 | 12.96 | 13.22 | 0.37 | 2.88% | 12.85 | 13.86 | 54699 | 7250.36 | 4.10% |
| 2025-02-05 | 12.56 | 12.85 | 0.27 | 2.15% | 12.56 | 12.93 | 30231 | 3857.99 | 2.27% |
| 2025-01-27 | 12.69 | 12.58 | -0.14 | -1.10% | 12.56 | 12.94 | 30540 | 3887.51 | 2.29% |
| 2025-01-24 | 13.00 | 12.72 | -0.36 | -2.75% | 12.50 | 13.10 | 55376 | 7041.40 | 4.15% |
| 2025-01-23 | 13.49 | 13.08 | -0.31 | -2.32% | 13.08 | 13.56 | 38577 | 5137.75 | 2.89% |
| 2025-01-22 | 13.41 | 13.39 | -0.01 | -0.07% | 13.22 | 13.47 | 24080 | 3213.04 | 1.81% |
| 2025-01-21 | 13.41 | 13.40 | -0.01 | -0.07% | 13.17 | 13.56 | 41257 | 5501.01 | 3.09% |
| 2025-01-20 | 13.35 | 13.41 | 0.00 | 0.00% | 13.17 | 13.60 | 47222 | 6320.33 | 3.54% |
| 2025-01-17 | 13.31 | 13.41 | 0.05 | 0.37% | 13.30 | 13.63 | 46615 | 6282.42 | 3.50% |
| 2025-01-16 | 13.28 | 13.36 | 0.07 | 0.53% | 13.14 | 13.50 | 50370 | 6704.64 | 3.78% |
| 2025-01-15 | 13.46 | 13.29 | -0.09 | -0.67% | 13.16 | 13.55 | 33535 | 4459.01 | 2.51% |
| 2025-01-14 | 12.85 | 13.38 | 0.54 | 4.21% | 12.85 | 13.48 | 80720 | 10709.43 | 6.05% |
| 2025-01-13 | 12.49 | 12.84 | 0.05 | 0.39% | 12.42 | 13.05 | 44181 | 5644.37 | 3.31% |
| 2025-01-10 | 13.10 | 12.79 | -0.34 | -2.59% | 12.79 | 13.20 | 42116 | 5463.87 | 3.16% |
| 2025-01-09 | 13.00 | 13.13 | -0.01 | -0.08% | 12.91 | 13.25 | 41456 | 5431.75 | 3.11% |
| 2025-01-08 | 13.28 | 13.14 | -0.14 | -1.05% | 12.81 | 13.28 | 53616 | 6964.45 | 4.02% |
| 2025-01-07 | 13.28 | 13.28 | 0.00 | 0.00% | 12.76 | 13.66 | 74861 | 9849.18 | 5.61% |
| 2025-01-06 | 12.82 | 13.28 | 0.33 | 2.55% | 12.76 | 13.42 | 80090 | 10512.99 | 6.01% |
| 2025-01-03 | 12.66 | 12.95 | 0.31 | 2.45% | 12.10 | 13.12 | 94798 | 12046.84 | 7.11% |
| 2025-01-02 | 12.50 | 12.64 | -0.14 | -1.10% | 12.43 | 12.90 | 58365 | 7406.82 | 4.38% |
| 2024-12-31 | 12.69 | 12.78 | 0.19 | 1.51% | 12.33 | 12.82 | 62711 | 7892.01 | 4.70% |
| 2024-12-30 | 13.43 | 12.59 | -0.63 | -4.77% | 12.51 | 13.43 | 88921 | 11324.63 | 6.67% |
| 2024-12-27 | 13.14 | 13.22 | 0.23 | 1.77% | 13.05 | 13.50 | 70522 | 9389.27 | 5.29% |
| 2024-12-26 | 12.97 | 12.99 | 0.26 | 2.04% | 12.89 | 13.28 | 78914 | 10295.60 | 5.92% |
| 2024-12-25 | 13.64 | 12.73 | -0.95 | -6.94% | 12.66 | 13.64 | 103840 | 13408.70 | 7.79% |
| 2024-12-24 | 13.63 | 13.68 | 0.15 | 1.11% | 13.24 | 14.18 | 90096 | 12265.88 | 6.76% |
| 2024-12-23 | 14.78 | 13.53 | -1.40 | -9.38% | 13.44 | 14.89 | 154786 | 21666.06 | 11.61% |
| 2024-12-20 | 14.85 | 14.93 | 0.08 | 0.54% | 14.56 | 15.29 | 118363 | 17744.70 | 8.88% |
| 2024-12-19 | 15.05 | 14.85 | -0.67 | -4.32% | 14.75 | 15.48 | 153666 | 23139.44 | 11.52% |
| 2024-12-18 | 15.61 | 15.52 | -0.89 | -5.42% | 15.00 | 16.25 | 231764 | 35994.22 | 17.38% |
| 2024-12-17 | 18.75 | 16.41 | -1.59 | -8.83% | 16.20 | 19.23 | 312714 | 54891.81 | 23.45% |
| 2024-12-16 | 19.66 | 18.00 | -0.87 | -4.61% | 17.88 | 20.76 | 439350 | 87259.24 | 32.95% |
| 2024-12-13 | 18.16 | 18.87 | 1.72 | 10.03% | 17.00 | 18.87 | 414926 | 75054.38 | 31.12% |
| 2024-12-12 | 17.40 | 17.15 | -0.62 | -3.49% | 17.00 | 19.11 | 372534 | 67028.87 | 27.94% |
| 2024-12-11 | 17.77 | 17.77 | 1.62 | 10.03% | 16.90 | 17.77 | 444405 | 78178.30 | 33.33% |
| 2024-12-10 | 16.15 | 16.15 | 1.47 | 10.01% | 16.15 | 16.15 | 8929 | 1442.03 | 0.67% |
| 2024-12-02 | 14.65 | 14.68 | -0.13 | -0.88% | 14.57 | 14.89 | 54836 | 8072.34 | 4.11% |
| 2024-11-29 | 14.90 | 14.81 | -0.20 | -1.33% | 14.56 | 15.11 | 70774 | 10462.51 | 5.31% |
| 2024-11-28 | 15.07 | 15.01 | -0.27 | -1.77% | 14.66 | 16.19 | 135064 | 20475.88 | 10.13% |
| 2024-11-27 | 14.70 | 15.28 | 0.51 | 3.45% | 13.90 | 15.47 | 119638 | 17648.99 | 8.97% |
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。
