| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.40 | 27.08 | -0.54 | -1.96% | 26.80 | 27.75 | 48017 | 13078.23 | 1.68% |
| 2025-12-17 | 27.70 | 27.62 | -0.03 | -0.11% | 27.01 | 28.18 | 78090 | 21445.68 | 2.73% |
| 2025-12-16 | 28.90 | 27.65 | -1.20 | -4.16% | 27.26 | 29.00 | 52627 | 14597.28 | 1.84% |
| 2025-12-15 | 28.57 | 28.85 | 0.26 | 0.91% | 28.16 | 29.24 | 70500 | 20280.79 | 2.47% |
| 2025-12-12 | 28.45 | 28.59 | 0.00 | 0.00% | 28.02 | 28.66 | 49362 | 14022.23 | 1.73% |
| 2025-12-11 | 29.22 | 28.59 | -0.62 | -2.12% | 28.35 | 29.78 | 86436 | 25117.60 | 3.02% |
| 2025-12-10 | 28.50 | 29.21 | 0.68 | 2.38% | 28.28 | 29.58 | 116069 | 33660.24 | 4.06% |
| 2025-12-09 | 27.94 | 28.53 | 0.20 | 0.71% | 27.75 | 28.65 | 107711 | 30571.32 | 3.77% |
| 2025-12-08 | 26.86 | 28.33 | 1.18 | 4.35% | 26.82 | 28.78 | 140317 | 39616.49 | 4.91% |
| 2025-12-05 | 27.59 | 27.15 | -0.85 | -3.04% | 26.86 | 27.76 | 70019 | 19026.64 | 2.45% |
| 2025-12-04 | 29.50 | 28.00 | -0.10 | -0.36% | 26.80 | 29.50 | 130196 | 35766.91 | 4.55% |
| 2025-12-03 | 28.23 | 28.10 | -0.25 | -0.88% | 27.67 | 28.48 | 83572 | 23442.22 | 2.92% |
| 2025-12-02 | 27.05 | 28.35 | 1.30 | 4.81% | 26.77 | 29.54 | 229017 | 64258.68 | 8.01% |
| 2025-12-01 | 26.30 | 27.05 | 0.85 | 3.24% | 26.16 | 27.28 | 116826 | 31189.62 | 4.08% |
| 2025-11-28 | 26.00 | 26.20 | 0.19 | 0.73% | 25.80 | 26.54 | 84057 | 22011.34 | 2.94% |
| 2025-11-27 | 25.90 | 26.01 | 0.23 | 0.89% | 25.80 | 26.63 | 74956 | 19646.35 | 2.62% |
| 2025-11-26 | 26.20 | 25.78 | -0.17 | -0.66% | 25.69 | 26.72 | 62469 | 16350.93 | 2.18% |
| 2025-11-25 | 25.90 | 25.95 | 0.22 | 0.86% | 25.70 | 26.34 | 61414 | 15988.51 | 2.15% |
| 2025-11-24 | 26.30 | 25.73 | -0.67 | -2.54% | 25.02 | 26.30 | 90554 | 23154.12 | 3.17% |
| 2025-11-21 | 24.53 | 26.40 | 0.58 | 2.25% | 24.34 | 27.26 | 146573 | 37599.70 | 5.13% |
| 2025-11-20 | 26.27 | 25.82 | -0.58 | -2.20% | 25.41 | 26.27 | 74639 | 19196.15 | 2.88% |
| 2025-11-19 | 26.30 | 26.40 | 0.18 | 0.69% | 24.69 | 26.50 | 107047 | 27374.67 | 4.14% |
| 2025-11-18 | 26.92 | 26.22 | -0.68 | -2.53% | 25.68 | 26.92 | 99610 | 25969.19 | 3.85% |
| 2025-11-17 | 27.80 | 26.90 | -0.90 | -3.24% | 25.76 | 27.80 | 144541 | 38447.42 | 5.59% |
| 2025-11-14 | 29.39 | 27.80 | -1.60 | -5.44% | 27.60 | 29.40 | 136682 | 39073.59 | 5.28% |
| 2025-11-13 | 30.82 | 29.40 | -1.42 | -4.61% | 28.86 | 32.50 | 249455 | 75214.45 | 9.64% |
| 2025-11-12 | 31.00 | 30.82 | 0.24 | 0.78% | 29.71 | 31.50 | 214634 | 65653.53 | 8.29% |
| 2025-11-11 | 27.90 | 30.58 | 2.78 | 10.00% | 27.79 | 30.58 | 130565 | 38719.25 | 5.05% |
| 2025-11-10 | 27.98 | 27.80 | -0.10 | -0.36% | 27.25 | 28.40 | 78200 | 21738.91 | 3.02% |
| 2025-11-07 | 27.80 | 27.90 | 0.00 | 0.00% | 26.93 | 28.33 | 104163 | 28707.10 | 4.02% |
| 2025-11-06 | 28.49 | 27.90 | -0.56 | -1.97% | 27.70 | 28.65 | 117427 | 32990.70 | 4.54% |
| 2025-11-05 | 28.88 | 28.46 | -0.15 | -0.52% | 28.26 | 29.36 | 75744 | 21860.67 | 2.93% |
| 2025-11-04 | 29.70 | 28.61 | -1.04 | -3.51% | 28.12 | 30.18 | 76326 | 21979.71 | 2.95% |
| 2025-11-03 | 29.58 | 29.65 | 0.07 | 0.24% | 29.20 | 30.19 | 47974 | 14282.83 | 1.85% |
| 2025-10-31 | 29.80 | 29.58 | 0.03 | 0.10% | 28.96 | 30.08 | 59909 | 17645.32 | 2.31% |
| 2025-10-30 | 30.05 | 29.55 | -0.45 | -1.50% | 28.75 | 30.10 | 103447 | 30407.97 | 4.00% |
| 2025-10-29 | 31.15 | 30.00 | -1.13 | -3.63% | 29.40 | 31.20 | 101240 | 30588.38 | 3.91% |
| 2025-10-28 | 31.80 | 31.13 | -0.66 | -2.08% | 30.27 | 32.65 | 92999 | 29237.98 | 3.59% |
| 2025-10-27 | 32.00 | 31.79 | 0.06 | 0.19% | 31.26 | 32.68 | 63417 | 20188.64 | 2.45% |
| 2025-10-24 | 31.39 | 31.73 | 0.66 | 2.12% | 30.59 | 31.78 | 65255 | 20265.45 | 2.52% |
| 2025-10-23 | 31.50 | 31.07 | -0.45 | -1.43% | 30.26 | 31.66 | 39803 | 12266.52 | 1.54% |
| 2025-10-22 | 32.28 | 31.52 | -0.88 | -2.72% | 31.19 | 32.35 | 42799 | 13507.60 | 1.65% |
| 2025-10-21 | 31.19 | 32.40 | 1.21 | 3.88% | 30.80 | 32.70 | 77534 | 24659.93 | 3.00% |
| 2025-10-20 | 32.20 | 31.19 | -0.61 | -1.92% | 30.80 | 33.15 | 67177 | 21479.18 | 2.60% |
| 2025-10-17 | 32.02 | 31.80 | -0.19 | -0.59% | 31.10 | 33.18 | 62809 | 20181.93 | 2.43% |
| 2025-10-16 | 31.50 | 31.99 | 0.62 | 1.98% | 31.15 | 32.80 | 65608 | 20996.62 | 2.54% |
| 2025-10-15 | 31.72 | 31.37 | -0.01 | -0.03% | 30.76 | 31.86 | 50727 | 15880.75 | 1.96% |
| 2025-10-14 | 32.94 | 31.38 | -1.56 | -4.74% | 30.99 | 33.49 | 61059 | 19771.88 | 2.36% |
| 2025-10-13 | 31.80 | 32.94 | 0.14 | 0.43% | 31.27 | 33.00 | 61985 | 19928.33 | 2.40% |
| 2025-10-10 | 33.50 | 32.80 | -0.65 | -1.94% | 32.63 | 33.55 | 34579 | 11417.17 | 1.34% |
| 2025-10-09 | 33.50 | 33.45 | 0.25 | 0.75% | 32.50 | 33.70 | 67118 | 22211.21 | 2.59% |
| 2025-09-30 | 34.32 | 33.20 | -1.29 | -3.74% | 32.85 | 34.48 | 77181 | 25662.71 | 2.98% |
| 2025-09-29 | 34.18 | 34.49 | 0.29 | 0.85% | 33.60 | 34.99 | 99067 | 33884.91 | 3.83% |
| 2025-09-26 | 35.17 | 34.20 | -0.96 | -2.73% | 33.60 | 35.39 | 62566 | 21338.39 | 2.42% |
| 2025-09-25 | 35.34 | 35.16 | -0.18 | -0.51% | 34.08 | 36.61 | 117945 | 41381.41 | 4.56% |
| 2025-09-24 | 36.02 | 35.34 | -1.05 | -2.89% | 34.66 | 36.20 | 143370 | 50496.19 | 5.54% |
| 2025-09-23 | 33.50 | 36.39 | 3.31 | 10.01% | 33.50 | 36.39 | 239432 | 85205.48 | 9.25% |
| 2025-09-22 | 32.84 | 33.08 | 0.30 | 0.92% | 31.47 | 33.76 | 115810 | 37564.84 | 4.48% |
| 2025-09-19 | 31.84 | 32.78 | -0.20 | -0.61% | 31.36 | 33.19 | 129415 | 42114.25 | 5.00% |
| 2025-09-18 | 31.03 | 32.98 | 1.98 | 6.39% | 31.03 | 33.23 | 219567 | 70905.76 | 8.48% |
| 2025-09-17 | 31.00 | 31.00 | 1.09 | 3.64% | 29.56 | 31.25 | 224329 | 68380.59 | 8.67% |
| 2025-09-16 | 27.50 | 29.91 | 2.72 | 10.00% | 27.10 | 29.91 | 107513 | 30859.03 | 4.15% |
| 2025-09-15 | 27.71 | 27.19 | -0.37 | -1.34% | 27.00 | 28.15 | 74129 | 20399.89 | 2.86% |
| 2025-09-12 | 27.80 | 27.56 | 0.22 | 0.80% | 27.20 | 29.46 | 119997 | 34025.04 | 4.64% |
| 2025-09-11 | 26.77 | 27.34 | 0.57 | 2.13% | 26.50 | 28.32 | 101198 | 27847.59 | 3.91% |
| 2025-09-10 | 27.20 | 26.77 | -0.50 | -1.83% | 26.53 | 27.58 | 71828 | 19423.90 | 2.78% |
| 2025-09-09 | 27.30 | 27.27 | -0.06 | -0.22% | 26.86 | 27.67 | 103244 | 28109.71 | 3.99% |
| 2025-09-08 | 25.16 | 27.33 | 1.81 | 7.09% | 25.16 | 27.67 | 190951 | 50895.80 | 7.38% |
| 2025-09-05 | 23.20 | 25.52 | 2.32 | 10.00% | 22.94 | 25.52 | 122530 | 30119.53 | 4.73% |
| 2025-09-04 | 24.53 | 23.20 | -1.36 | -5.54% | 22.72 | 24.89 | 93910 | 22372.06 | 3.63% |
| 2025-09-03 | 25.26 | 24.56 | -0.54 | -2.15% | 24.31 | 25.82 | 77948 | 19459.12 | 3.01% |
| 2025-09-02 | 24.86 | 25.10 | 0.26 | 1.05% | 24.36 | 25.50 | 107384 | 26718.73 | 4.15% |
| 2025-09-01 | 25.46 | 24.84 | -0.62 | -2.44% | 24.38 | 26.00 | 127065 | 31815.52 | 4.91% |
| 2025-08-29 | 25.05 | 25.46 | -0.09 | -0.35% | 24.20 | 26.82 | 190264 | 48884.88 | 7.35% |
| 2025-08-28 | 24.84 | 25.55 | 0.75 | 3.02% | 24.44 | 25.60 | 73988 | 18373.76 | 2.86% |
| 2025-08-27 | 25.77 | 24.80 | -0.97 | -3.76% | 24.80 | 26.17 | 78874 | 20157.92 | 3.05% |
| 2025-08-26 | 25.70 | 25.77 | 0.01 | 0.04% | 24.94 | 26.65 | 107958 | 27903.82 | 4.17% |
| 2025-08-25 | 25.62 | 25.76 | 0.20 | 0.78% | 24.71 | 25.94 | 107834 | 27433.44 | 4.17% |
| 2025-08-22 | 26.49 | 25.56 | -0.29 | -1.12% | 25.28 | 27.39 | 133487 | 34481.41 | 5.16% |
| 2025-08-21 | 26.46 | 25.85 | -0.49 | -1.86% | 25.66 | 27.10 | 100377 | 26273.00 | 3.88% |
晶华新材(603683)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。
