| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 21.09 | 21.33 | 0.47 | 2.25% | 21.00 | 21.58 | 72054 | 15377.82 | 4.24% |
| 2025-04-22 | 21.30 | 20.86 | -0.58 | -2.71% | 20.85 | 21.43 | 51253 | 10765.14 | 3.02% |
| 2025-04-21 | 21.01 | 21.44 | 0.34 | 1.61% | 20.77 | 21.44 | 50322 | 10688.41 | 2.96% |
| 2025-04-18 | 21.00 | 21.10 | 0.02 | 0.09% | 20.90 | 21.35 | 45633 | 9627.60 | 2.69% |
| 2025-04-17 | 21.21 | 21.08 | -0.19 | -0.89% | 21.00 | 21.60 | 66669 | 14195.55 | 3.92% |
| 2025-04-16 | 22.01 | 21.27 | -1.10 | -4.92% | 21.00 | 22.41 | 97896 | 21152.37 | 5.76% |
| 2025-04-15 | 22.50 | 22.37 | 0.04 | 0.18% | 22.25 | 23.57 | 136703 | 31279.95 | 8.04% |
| 2025-04-14 | 22.20 | 22.33 | 0.41 | 1.87% | 22.20 | 22.72 | 81861 | 18379.26 | 4.82% |
| 2025-04-11 | 21.50 | 21.92 | -0.04 | -0.18% | 21.50 | 22.42 | 91738 | 20301.39 | 5.40% |
| 2025-04-10 | 22.05 | 21.96 | 0.32 | 1.48% | 21.80 | 22.63 | 123663 | 27500.79 | 7.28% |
| 2025-04-09 | 20.35 | 21.64 | 0.73 | 3.49% | 19.50 | 22.02 | 152883 | 32509.19 | 9.00% |
| 2025-04-08 | 20.51 | 20.91 | 0.45 | 2.20% | 19.45 | 21.16 | 133420 | 27190.35 | 7.85% |
| 2025-04-07 | 20.25 | 20.46 | -1.56 | -7.08% | 19.82 | 21.24 | 155894 | 31818.17 | 9.17% |
| 2025-04-03 | 22.09 | 22.02 | -0.48 | -2.13% | 21.74 | 22.60 | 84295 | 18634.55 | 4.96% |
| 2025-04-02 | 22.27 | 22.50 | -0.06 | -0.27% | 22.27 | 23.15 | 101113 | 22845.20 | 5.95% |
| 2025-04-01 | 23.16 | 22.56 | -0.99 | -4.20% | 22.50 | 23.83 | 142726 | 32982.16 | 8.40% |
| 2025-03-31 | 22.44 | 23.55 | 0.92 | 4.07% | 21.44 | 23.87 | 224592 | 50993.93 | 13.22% |
| 2025-03-28 | 21.86 | 22.63 | 0.72 | 3.29% | 21.75 | 23.59 | 184346 | 41647.97 | 10.85% |
| 2025-03-27 | 22.61 | 21.91 | -0.69 | -3.05% | 21.86 | 22.72 | 90001 | 19917.84 | 5.30% |
| 2025-03-26 | 22.51 | 22.60 | 0.10 | 0.44% | 22.44 | 22.98 | 74750 | 16947.59 | 4.40% |
| 2025-03-25 | 23.56 | 22.50 | -0.82 | -3.52% | 22.40 | 23.56 | 98629 | 22500.13 | 5.80% |
| 2025-03-24 | 23.92 | 23.32 | -0.59 | -2.47% | 22.60 | 24.00 | 159016 | 36992.80 | 9.36% |
| 2025-03-21 | 25.54 | 23.91 | -2.16 | -8.29% | 23.87 | 25.68 | 201512 | 49303.81 | 11.86% |
| 2025-03-20 | 27.01 | 26.07 | -1.70 | -6.12% | 25.72 | 27.09 | 227380 | 59780.31 | 13.38% |
| 2025-03-19 | 26.96 | 27.77 | 0.91 | 3.39% | 26.54 | 28.48 | 279356 | 77080.23 | 16.44% |
| 2025-03-18 | 27.08 | 26.86 | -0.71 | -2.58% | 26.52 | 27.92 | 250964 | 67668.21 | 14.77% |
| 2025-03-17 | 27.80 | 27.57 | -1.06 | -3.70% | 27.55 | 29.50 | 283896 | 80241.34 | 16.71% |
| 2025-03-14 | 30.00 | 28.63 | -2.61 | -8.35% | 28.12 | 30.79 | 395233 | 116010.65 | 23.26% |
| 2025-03-13 | 27.84 | 31.24 | 2.84 | 10.00% | 26.90 | 31.24 | 463835 | 134206.50 | 27.30% |
| 2025-03-12 | 32.02 | 28.40 | -1.94 | -6.39% | 28.21 | 33.37 | 531524 | 168326.48 | 31.28% |
| 2025-03-11 | 29.02 | 30.34 | 2.76 | 10.01% | 27.66 | 30.34 | 289425 | 84023.51 | 17.03% |
| 2025-03-10 | 24.20 | 27.58 | 2.51 | 10.01% | 24.03 | 27.58 | 335785 | 90477.06 | 19.76% |
| 2025-03-07 | 26.36 | 25.07 | -2.78 | -9.98% | 25.07 | 26.90 | 341419 | 88344.41 | 20.09% |
| 2025-03-06 | 24.77 | 27.85 | 2.53 | 9.99% | 24.77 | 27.85 | 413579 | 109760.14 | 24.34% |
| 2025-03-05 | 25.00 | 25.32 | 0.02 | 0.08% | 24.06 | 26.99 | 514734 | 131129.09 | 30.29% |
| 2025-03-04 | 22.00 | 25.30 | 2.30 | 10.00% | 20.70 | 25.30 | 519778 | 116126.80 | 30.59% |
| 2025-03-03 | 27.85 | 23.00 | -2.32 | -9.16% | 22.79 | 27.85 | 414393 | 103560.75 | 24.39% |
| 2025-02-28 | 25.32 | 25.32 | 2.30 | 9.99% | 25.01 | 25.32 | 212411 | 53768.90 | 12.50% |
| 2025-02-27 | 22.61 | 23.02 | 2.09 | 9.99% | 22.01 | 23.02 | 92786 | 21056.30 | 5.46% |
| 2025-02-26 | 20.93 | 20.93 | 1.90 | 9.98% | 20.93 | 20.93 | 81046 | 16962.90 | 4.77% |
| 2025-02-25 | 17.30 | 19.03 | 1.73 | 10.00% | 16.43 | 19.03 | 191373 | 34116.66 | 11.26% |
| 2025-02-24 | 17.30 | 17.30 | 1.57 | 9.98% | 16.76 | 17.30 | 119330 | 20609.24 | 7.02% |
| 2025-02-21 | 14.55 | 15.73 | 1.43 | 10.00% | 14.45 | 15.73 | 83628 | 13060.02 | 4.92% |
| 2025-02-20 | 14.20 | 14.30 | 0.12 | 0.85% | 14.15 | 14.34 | 31720 | 4520.31 | 1.87% |
| 2025-02-19 | 13.87 | 14.18 | 0.18 | 1.29% | 13.80 | 14.22 | 34971 | 4941.06 | 2.06% |
| 2025-02-18 | 14.44 | 14.00 | -0.23 | -1.62% | 13.93 | 14.47 | 45597 | 6493.64 | 2.68% |
| 2025-02-17 | 14.00 | 14.23 | 0.25 | 1.79% | 13.98 | 14.29 | 35299 | 5000.69 | 2.08% |
| 2025-02-14 | 14.09 | 13.98 | -0.10 | -0.71% | 13.95 | 14.32 | 38656 | 5459.26 | 2.27% |
| 2025-02-13 | 14.19 | 14.08 | -0.22 | -1.54% | 14.05 | 14.42 | 45188 | 6436.04 | 2.66% |
| 2025-02-12 | 14.09 | 14.30 | 0.20 | 1.42% | 14.04 | 14.77 | 54922 | 7890.81 | 3.23% |
| 2025-02-11 | 14.10 | 14.10 | -0.09 | -0.63% | 13.96 | 14.30 | 33265 | 4682.15 | 1.96% |
| 2025-02-10 | 13.90 | 14.19 | 0.31 | 2.23% | 13.80 | 14.39 | 52517 | 7398.24 | 3.09% |
| 2025-02-07 | 13.86 | 13.88 | 0.00 | 0.00% | 13.71 | 14.04 | 43701 | 6081.06 | 2.57% |
| 2025-02-06 | 13.59 | 13.88 | 0.22 | 1.61% | 13.50 | 13.88 | 33654 | 4625.16 | 1.98% |
| 2025-02-05 | 13.60 | 13.66 | 0.31 | 2.32% | 13.40 | 13.72 | 27729 | 3772.21 | 1.63% |
| 2025-01-27 | 13.62 | 13.35 | -0.25 | -1.84% | 13.33 | 13.76 | 28676 | 3869.20 | 1.69% |
| 2025-01-24 | 13.66 | 13.60 | 0.00 | 0.00% | 13.40 | 13.80 | 27182 | 3681.04 | 1.60% |
| 2025-01-23 | 13.80 | 13.60 | 0.15 | 1.12% | 13.60 | 14.07 | 37647 | 5198.03 | 2.22% |
| 2025-01-22 | 13.71 | 13.45 | -0.26 | -1.90% | 13.37 | 13.75 | 29241 | 3948.38 | 1.72% |
| 2025-01-21 | 13.59 | 13.71 | 0.26 | 1.93% | 13.30 | 14.08 | 54289 | 7458.53 | 3.19% |
| 2025-01-20 | 13.08 | 13.45 | 0.41 | 3.14% | 13.05 | 13.59 | 39912 | 5347.17 | 2.35% |
| 2025-01-17 | 12.90 | 13.04 | 0.04 | 0.31% | 12.74 | 13.20 | 24591 | 3182.25 | 1.45% |
| 2025-01-16 | 13.11 | 13.00 | -0.10 | -0.76% | 12.95 | 13.30 | 36941 | 4842.42 | 2.17% |
| 2025-01-15 | 13.37 | 13.10 | -0.15 | -1.13% | 13.04 | 13.37 | 24507 | 3220.49 | 1.44% |
| 2025-01-14 | 12.55 | 13.25 | 0.72 | 5.75% | 12.55 | 13.25 | 42354 | 5511.34 | 2.49% |
| 2025-01-13 | 12.80 | 12.53 | -0.35 | -2.72% | 12.23 | 12.80 | 30332 | 3791.09 | 1.78% |
| 2025-01-10 | 13.40 | 12.88 | -0.45 | -3.38% | 12.88 | 13.92 | 40650 | 5413.65 | 2.39% |
| 2025-01-09 | 13.43 | 13.33 | -0.14 | -1.04% | 13.29 | 13.64 | 32813 | 4408.45 | 1.93% |
| 2025-01-08 | 13.64 | 13.47 | -0.21 | -1.54% | 13.01 | 13.70 | 45604 | 6090.54 | 2.68% |
| 2025-01-07 | 12.82 | 13.68 | 0.81 | 6.29% | 12.81 | 13.71 | 59682 | 8012.17 | 3.51% |
| 2025-01-06 | 13.00 | 12.87 | -0.50 | -3.74% | 12.26 | 13.32 | 62252 | 7983.06 | 3.66% |
| 2025-01-03 | 14.42 | 13.37 | -1.07 | -7.41% | 13.31 | 14.43 | 72838 | 9949.42 | 4.29% |
| 2025-01-02 | 14.99 | 14.44 | -0.54 | -3.60% | 14.18 | 15.12 | 84550 | 12346.35 | 4.98% |
| 2024-12-31 | 15.39 | 14.98 | -0.52 | -3.35% | 14.84 | 15.40 | 87242 | 13200.71 | 5.13% |
| 2024-12-30 | 15.06 | 15.50 | 0.26 | 1.71% | 15.06 | 15.66 | 121916 | 18706.11 | 7.17% |
| 2024-12-27 | 15.11 | 15.24 | 0.35 | 2.35% | 15.05 | 15.77 | 199481 | 30728.16 | 11.74% |
| 2024-12-26 | 13.54 | 14.89 | 1.35 | 9.97% | 13.40 | 14.89 | 131196 | 19278.13 | 7.72% |
| 2024-12-25 | 14.21 | 13.54 | -0.85 | -5.91% | 13.36 | 14.21 | 73819 | 10087.61 | 4.34% |
| 2024-12-24 | 13.85 | 14.39 | -0.18 | -1.24% | 13.83 | 14.41 | 84594 | 11966.96 | 4.98% |
| 2024-12-23 | 13.84 | 14.57 | 0.73 | 5.27% | 13.84 | 15.22 | 137066 | 20111.12 | 8.07% |
华丰股份(605100)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。
