| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.21 | 11.33 | 0.23 | 2.07% | 11.09 | 11.35 | 86656 | 9719.30 | 3.35% |
| 2025-03-31 | 11.04 | 11.10 | 0.05 | 0.45% | 10.82 | 11.18 | 62225 | 6822.96 | 2.40% |
| 2025-03-28 | 11.20 | 11.05 | -0.22 | -1.95% | 10.94 | 11.23 | 84044 | 9298.65 | 3.25% |
| 2025-03-27 | 11.29 | 11.27 | -0.02 | -0.18% | 11.07 | 11.45 | 85989 | 9704.32 | 3.32% |
| 2025-03-26 | 11.17 | 11.29 | 0.13 | 1.16% | 11.11 | 11.35 | 59600 | 6716.12 | 2.30% |
| 2025-03-25 | 11.08 | 11.16 | -0.01 | -0.09% | 10.96 | 11.34 | 68163 | 7574.61 | 2.63% |
| 2025-03-24 | 11.42 | 11.17 | -0.11 | -0.98% | 10.82 | 11.44 | 113597 | 12631.17 | 4.39% |
| 2025-03-21 | 11.97 | 11.28 | -0.80 | -6.62% | 11.26 | 12.02 | 157682 | 18220.21 | 6.09% |
| 2025-03-20 | 12.00 | 12.08 | 0.07 | 0.58% | 11.78 | 12.19 | 114563 | 13754.03 | 4.43% |
| 2025-03-19 | 12.30 | 12.01 | -0.48 | -3.84% | 11.92 | 12.31 | 198242 | 23867.32 | 7.66% |
| 2025-03-18 | 11.75 | 12.49 | 0.77 | 6.57% | 11.72 | 12.50 | 319244 | 38867.06 | 12.34% |
| 2025-03-17 | 11.76 | 11.72 | -0.04 | -0.34% | 11.65 | 11.85 | 83587 | 9805.93 | 3.23% |
| 2025-03-14 | 11.80 | 11.76 | -0.10 | -0.84% | 11.54 | 11.80 | 111168 | 13009.42 | 4.30% |
| 2025-03-13 | 11.71 | 11.86 | 0.09 | 0.76% | 11.50 | 11.88 | 155488 | 18202.29 | 6.01% |
| 2025-03-12 | 12.05 | 11.77 | -0.19 | -1.59% | 11.73 | 12.06 | 152206 | 18002.08 | 5.88% |
| 2025-03-11 | 11.55 | 11.96 | 0.20 | 1.70% | 11.46 | 12.09 | 204385 | 24202.62 | 7.90% |
| 2025-03-10 | 11.50 | 11.76 | 0.17 | 1.47% | 11.48 | 11.78 | 151977 | 17724.75 | 5.87% |
| 2025-03-07 | 12.02 | 11.59 | -0.61 | -5.00% | 11.52 | 12.04 | 285031 | 33616.29 | 11.01% |
| 2025-03-06 | 12.00 | 12.20 | 0.15 | 1.24% | 11.80 | 12.30 | 385204 | 46563.22 | 14.88% |
| 2025-03-05 | 12.02 | 12.05 | -0.58 | -4.59% | 11.65 | 12.87 | 508171 | 61641.02 | 19.64% |
| 2025-03-04 | 14.38 | 12.63 | -0.82 | -6.10% | 12.57 | 14.38 | 785832 | 106322.38 | 30.37% |
| 2025-03-03 | 13.45 | 13.45 | 1.22 | 9.98% | 13.45 | 13.45 | 107065 | 14400.20 | 4.14% |
| 2025-02-28 | 11.08 | 12.23 | 1.11 | 9.98% | 10.96 | 12.23 | 216032 | 25300.87 | 8.35% |
| 2025-02-27 | 10.62 | 11.12 | 0.50 | 4.71% | 10.51 | 11.40 | 343095 | 37687.00 | 13.26% |
| 2025-02-26 | 10.46 | 10.62 | 0.18 | 1.72% | 10.46 | 10.88 | 219986 | 23503.96 | 8.50% |
| 2025-02-25 | 10.27 | 10.44 | 0.03 | 0.29% | 10.22 | 10.50 | 103674 | 10774.48 | 4.01% |
| 2025-02-24 | 10.52 | 10.41 | -0.07 | -0.67% | 10.25 | 10.56 | 93406 | 9685.99 | 3.61% |
| 2025-02-21 | 10.39 | 10.48 | 0.11 | 1.06% | 10.29 | 10.62 | 141161 | 14796.83 | 5.45% |
| 2025-02-20 | 10.28 | 10.37 | 0.08 | 0.78% | 10.13 | 10.44 | 110071 | 11358.98 | 4.25% |
| 2025-02-19 | 10.06 | 10.29 | 0.22 | 2.18% | 10.05 | 10.32 | 75018 | 7647.12 | 2.90% |
| 2025-02-18 | 10.35 | 10.07 | -0.33 | -3.17% | 10.04 | 10.45 | 110872 | 11329.05 | 4.28% |
| 2025-02-17 | 10.22 | 10.40 | 0.15 | 1.46% | 10.15 | 10.50 | 144097 | 14910.84 | 5.57% |
| 2025-02-14 | 10.20 | 10.25 | 0.06 | 0.59% | 10.09 | 10.34 | 85275 | 8691.26 | 3.30% |
| 2025-02-13 | 10.45 | 10.19 | -0.21 | -2.02% | 10.15 | 10.45 | 103794 | 10634.55 | 4.01% |
| 2025-02-12 | 10.35 | 10.40 | 0.04 | 0.39% | 10.20 | 10.40 | 105642 | 10881.17 | 4.08% |
| 2025-02-11 | 10.26 | 10.36 | 0.12 | 1.17% | 10.10 | 10.60 | 214730 | 22335.88 | 8.30% |
| 2025-02-10 | 10.04 | 10.24 | 0.23 | 2.30% | 9.90 | 10.37 | 160701 | 16297.19 | 6.21% |
| 2025-02-07 | 9.87 | 10.01 | 0.13 | 1.32% | 9.85 | 10.15 | 132937 | 13335.37 | 5.14% |
| 2025-02-06 | 9.55 | 9.88 | 0.33 | 3.46% | 9.40 | 9.93 | 108437 | 10551.15 | 4.19% |
| 2025-02-05 | 9.87 | 9.55 | -0.26 | -2.65% | 9.43 | 9.92 | 122097 | 11676.52 | 4.72% |
| 2025-01-27 | 10.04 | 9.81 | -0.19 | -1.90% | 9.80 | 10.15 | 101513 | 10126.34 | 3.92% |
| 2025-01-24 | 9.83 | 10.00 | 0.16 | 1.63% | 9.76 | 10.01 | 99049 | 9806.69 | 3.83% |
| 2025-01-23 | 10.00 | 9.84 | -0.19 | -1.89% | 9.83 | 10.19 | 160322 | 16106.71 | 6.20% |
| 2025-01-22 | 9.78 | 10.03 | 0.10 | 1.01% | 9.78 | 10.50 | 175377 | 17640.74 | 6.78% |
| 2025-01-21 | 9.99 | 9.93 | -0.05 | -0.50% | 9.66 | 10.09 | 122867 | 12091.52 | 4.75% |
| 2025-01-20 | 10.06 | 9.98 | -0.04 | -0.40% | 9.85 | 10.12 | 119388 | 11868.36 | 4.61% |
| 2025-01-17 | 9.90 | 10.02 | 0.01 | 0.10% | 9.73 | 10.05 | 146071 | 14475.60 | 5.64% |
| 2025-01-16 | 10.08 | 10.01 | -0.02 | -0.20% | 9.90 | 10.24 | 163394 | 16421.69 | 6.31% |
| 2025-01-15 | 10.25 | 10.03 | -0.43 | -4.11% | 9.86 | 10.30 | 225312 | 22539.11 | 8.71% |
| 2025-01-14 | 9.81 | 10.46 | 0.38 | 3.77% | 9.78 | 10.90 | 376334 | 38594.00 | 14.54% |
| 2025-01-13 | 9.48 | 10.08 | 0.42 | 4.35% | 9.48 | 10.33 | 288824 | 28493.38 | 11.16% |
| 2025-01-10 | 9.64 | 9.66 | -0.94 | -8.87% | 9.55 | 10.26 | 385264 | 38050.77 | 14.89% |
| 2025-01-09 | 10.60 | 10.60 | 0.96 | 9.96% | 10.60 | 10.60 | 126496 | 13408.62 | 4.89% |
| 2025-01-08 | 8.76 | 9.64 | 0.88 | 10.05% | 8.65 | 9.64 | 193344 | 18403.76 | 7.47% |
| 2025-01-07 | 8.66 | 8.76 | 0.15 | 1.74% | 8.50 | 8.78 | 36529 | 3161.90 | 1.41% |
| 2025-01-06 | 8.64 | 8.61 | 0.11 | 1.29% | 8.21 | 8.67 | 43473 | 3711.85 | 1.68% |
| 2025-01-03 | 8.95 | 8.50 | -0.47 | -5.24% | 8.46 | 9.00 | 56797 | 4930.12 | 2.19% |
| 2025-01-02 | 9.00 | 8.97 | -0.07 | -0.77% | 8.84 | 9.26 | 55887 | 5062.56 | 2.16% |
| 2024-12-31 | 9.34 | 9.04 | -0.30 | -3.21% | 9.02 | 9.40 | 48924 | 4488.28 | 1.89% |
| 2024-12-30 | 9.38 | 9.34 | -0.10 | -1.06% | 9.23 | 9.43 | 46152 | 4318.91 | 1.78% |
| 2024-12-27 | 9.33 | 9.44 | 0.08 | 0.85% | 9.30 | 9.56 | 44564 | 4220.12 | 1.72% |
| 2024-12-26 | 9.15 | 9.36 | 0.21 | 2.30% | 9.08 | 9.56 | 64191 | 6007.96 | 2.48% |
| 2024-12-25 | 9.31 | 9.15 | -0.24 | -2.56% | 9.01 | 9.38 | 50957 | 4651.29 | 1.97% |
| 2024-12-24 | 9.27 | 9.39 | 0.16 | 1.73% | 9.22 | 9.41 | 45164 | 4208.42 | 1.75% |
| 2024-12-23 | 9.69 | 9.23 | -0.48 | -4.94% | 9.22 | 9.70 | 62684 | 5889.33 | 2.42% |
| 2024-12-20 | 9.55 | 9.71 | 0.19 | 2.00% | 9.48 | 9.88 | 70960 | 6896.64 | 2.74% |
| 2024-12-19 | 9.46 | 9.52 | -0.02 | -0.21% | 9.32 | 9.59 | 60079 | 5659.30 | 2.32% |
| 2024-12-18 | 9.45 | 9.54 | 0.02 | 0.21% | 9.26 | 9.67 | 62313 | 5910.09 | 2.41% |
| 2024-12-17 | 10.00 | 9.52 | -0.51 | -5.08% | 9.40 | 10.00 | 137235 | 13193.36 | 5.30% |
| 2024-12-16 | 10.15 | 10.03 | 0.06 | 0.60% | 9.98 | 10.40 | 101668 | 10374.47 | 3.93% |
| 2024-12-13 | 10.25 | 9.97 | -0.38 | -3.67% | 9.95 | 10.28 | 108998 | 10976.68 | 4.21% |
| 2024-12-12 | 10.43 | 10.35 | -0.09 | -0.86% | 10.09 | 10.43 | 139547 | 14288.85 | 5.39% |
| 2024-12-11 | 10.14 | 10.44 | 0.30 | 2.96% | 10.07 | 10.45 | 135055 | 13926.33 | 5.22% |
| 2024-12-10 | 10.28 | 10.14 | 0.08 | 0.80% | 10.08 | 10.39 | 131699 | 13428.23 | 5.09% |
| 2024-12-09 | 10.11 | 10.06 | -0.05 | -0.49% | 9.98 | 10.23 | 78407 | 7909.95 | 3.03% |
| 2024-12-06 | 10.15 | 10.11 | -0.05 | -0.49% | 9.96 | 10.16 | 107133 | 10797.98 | 4.14% |
| 2024-12-05 | 10.07 | 10.16 | 0.09 | 0.89% | 9.89 | 10.27 | 111516 | 11270.47 | 4.31% |
| 2024-12-04 | 10.19 | 10.07 | -0.35 | -3.36% | 9.92 | 10.40 | 175405 | 17737.30 | 6.78% |
| 2024-12-03 | 10.10 | 10.42 | 0.19 | 1.86% | 9.96 | 11.00 | 254510 | 26705.85 | 9.83% |
| 2024-12-02 | 10.31 | 10.23 | -0.13 | -1.25% | 9.91 | 10.36 | 267061 | 27079.92 | 10.32% |
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。
