| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 25.80 | 26.34 | 0.13 | 0.50% | 25.71 | 27.52 | 94101 | 24972.04 | 3.64% |
| 2025-08-19 | 25.90 | 26.21 | 0.01 | 0.04% | 25.61 | 26.84 | 95760 | 25128.63 | 3.70% |
| 2025-08-18 | 25.14 | 26.20 | 1.05 | 4.17% | 25.01 | 26.99 | 152447 | 39511.43 | 5.89% |
| 2025-08-15 | 24.75 | 25.15 | 0.38 | 1.53% | 23.50 | 25.34 | 189026 | 46527.67 | 7.30% |
| 2025-08-14 | 23.12 | 24.77 | 1.58 | 6.81% | 22.80 | 25.00 | 184369 | 44851.68 | 7.12% |
| 2025-08-13 | 22.34 | 23.19 | 0.96 | 4.32% | 21.68 | 23.45 | 193547 | 43786.11 | 7.48% |
| 2025-08-12 | 21.22 | 22.23 | 0.79 | 3.68% | 21.20 | 22.58 | 174245 | 38211.51 | 6.73% |
| 2025-08-11 | 23.12 | 21.44 | -2.38 | -9.99% | 21.44 | 23.46 | 71199 | 15542.47 | 2.75% |
| 2025-08-08 | 23.20 | 23.82 | 0.34 | 1.45% | 23.20 | 24.07 | 105441 | 24932.97 | 4.07% |
| 2025-08-07 | 23.50 | 23.48 | -0.43 | -1.80% | 23.30 | 24.37 | 139964 | 33136.81 | 5.41% |
| 2025-08-06 | 24.30 | 23.91 | -1.09 | -4.36% | 23.20 | 24.53 | 222566 | 52748.63 | 8.60% |
| 2025-08-05 | 23.70 | 25.00 | 1.24 | 5.22% | 23.51 | 25.80 | 230570 | 57402.88 | 8.91% |
| 2025-08-04 | 21.56 | 23.76 | 1.86 | 8.49% | 21.50 | 24.00 | 159492 | 37299.14 | 6.16% |
| 2025-08-01 | 21.39 | 21.90 | 0.44 | 2.05% | 21.10 | 22.70 | 86630 | 19100.31 | 3.35% |
| 2025-07-31 | 20.03 | 21.46 | 1.44 | 7.19% | 20.03 | 21.90 | 130297 | 27760.03 | 5.03% |
| 2025-07-30 | 19.48 | 20.02 | 0.48 | 2.46% | 19.48 | 20.15 | 59668 | 11861.05 | 2.31% |
| 2025-07-29 | 20.00 | 19.54 | -0.60 | -2.98% | 19.33 | 20.10 | 61844 | 12123.12 | 2.39% |
| 2025-07-28 | 19.85 | 20.14 | 0.44 | 2.23% | 19.60 | 20.37 | 55281 | 11091.19 | 2.14% |
| 2025-07-25 | 20.00 | 19.70 | -0.39 | -1.94% | 19.40 | 20.00 | 63570 | 12453.43 | 2.46% |
| 2025-07-24 | 20.30 | 20.09 | -0.21 | -1.03% | 19.61 | 20.90 | 84724 | 17029.21 | 3.27% |
| 2025-07-23 | 20.00 | 20.30 | -0.10 | -0.49% | 19.80 | 20.78 | 84351 | 17066.72 | 3.26% |
| 2025-07-22 | 18.90 | 20.40 | 1.30 | 6.81% | 18.90 | 20.40 | 118408 | 23565.42 | 4.58% |
| 2025-07-21 | 18.79 | 19.10 | 0.39 | 2.08% | 18.58 | 19.19 | 85863 | 16239.78 | 3.32% |
| 2025-07-18 | 19.28 | 18.71 | -0.57 | -2.96% | 18.41 | 19.28 | 100398 | 18828.63 | 3.88% |
| 2025-07-17 | 18.05 | 19.28 | 1.28 | 7.11% | 17.72 | 19.45 | 156156 | 29181.15 | 6.03% |
| 2025-07-16 | 17.62 | 18.00 | 0.38 | 2.16% | 17.31 | 18.48 | 118311 | 21260.40 | 4.57% |
| 2025-07-15 | 17.30 | 17.62 | 0.06 | 0.34% | 17.30 | 18.09 | 95999 | 17046.26 | 3.71% |
| 2025-07-14 | 17.00 | 17.56 | 0.58 | 3.42% | 17.00 | 17.77 | 106223 | 18580.28 | 4.10% |
| 2025-07-11 | 17.65 | 16.98 | -0.67 | -3.80% | 16.96 | 17.79 | 128377 | 22336.52 | 4.96% |
| 2025-07-10 | 18.05 | 17.65 | -0.40 | -2.22% | 17.57 | 18.55 | 166749 | 29861.09 | 6.44% |
| 2025-07-09 | 16.98 | 18.05 | 1.17 | 6.93% | 16.98 | 18.57 | 303143 | 54832.79 | 11.71% |
| 2025-07-08 | 16.35 | 16.88 | 0.53 | 3.24% | 16.35 | 17.61 | 177667 | 30290.74 | 6.87% |
| 2025-07-07 | 15.80 | 16.35 | 0.45 | 2.83% | 15.60 | 16.69 | 117129 | 19082.37 | 4.53% |
| 2025-07-04 | 15.61 | 15.90 | 0.14 | 0.89% | 15.42 | 15.97 | 74812 | 11741.44 | 2.89% |
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。
