| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 45.10 | 45.05 | 0.00 | 0.00% | 44.50 | 46.39 | 25891 | 11741.34 | 1.52% |
| 2026-02-03 | 44.95 | 45.05 | 0.06 | 0.13% | 44.56 | 45.66 | 20258 | 9126.29 | 1.19% |
| 2026-02-02 | 44.76 | 44.99 | -0.22 | -0.49% | 44.76 | 46.00 | 23625 | 10755.39 | 1.39% |
| 2026-01-30 | 43.43 | 45.21 | 0.87 | 1.96% | 43.43 | 45.44 | 30101 | 13429.91 | 1.77% |
| 2026-01-29 | 46.18 | 44.34 | -2.04 | -4.40% | 44.31 | 47.00 | 38164 | 17387.02 | 2.25% |
| 2026-01-28 | 45.80 | 46.38 | 0.58 | 1.27% | 45.30 | 46.76 | 34005 | 15699.78 | 2.00% |
| 2026-01-27 | 47.00 | 45.80 | -1.48 | -3.13% | 45.53 | 47.50 | 31384 | 14482.82 | 1.85% |
| 2026-01-26 | 47.20 | 47.28 | -0.35 | -0.73% | 47.07 | 48.62 | 48567 | 23133.45 | 2.86% |
| 2026-01-23 | 48.21 | 47.63 | -0.56 | -1.16% | 46.96 | 48.60 | 39873 | 18947.05 | 2.35% |
| 2026-01-22 | 49.50 | 48.19 | -1.01 | -2.05% | 47.07 | 49.99 | 57653 | 27738.12 | 3.39% |
| 2026-01-21 | 48.00 | 49.20 | 1.20 | 2.50% | 47.30 | 49.58 | 59609 | 28996.34 | 3.51% |
| 2026-01-20 | 48.50 | 48.00 | -0.27 | -0.56% | 47.70 | 48.84 | 34700 | 16722.61 | 2.04% |
| 2026-01-19 | 46.22 | 48.27 | 1.60 | 3.43% | 46.22 | 48.48 | 53127 | 25317.38 | 3.13% |
| 2026-01-16 | 47.61 | 46.67 | -0.73 | -1.54% | 45.40 | 48.26 | 49990 | 23119.54 | 2.94% |
| 2026-01-15 | 47.80 | 47.40 | -0.40 | -0.84% | 46.66 | 49.42 | 47272 | 22670.82 | 2.78% |
| 2026-01-14 | 47.88 | 47.80 | -0.07 | -0.15% | 47.50 | 50.57 | 65389 | 31927.05 | 3.85% |
| 2026-01-13 | 47.25 | 47.87 | 0.62 | 1.31% | 46.90 | 48.68 | 53011 | 25291.18 | 3.12% |
| 2026-01-12 | 46.25 | 47.25 | 1.00 | 2.16% | 45.33 | 47.64 | 62387 | 29042.03 | 3.67% |
| 2026-01-09 | 46.10 | 46.25 | 0.10 | 0.22% | 45.42 | 47.58 | 46746 | 21663.22 | 2.75% |
| 2026-01-08 | 46.50 | 46.15 | 0.18 | 0.39% | 45.50 | 46.56 | 37934 | 17448.68 | 2.23% |
| 2026-01-07 | 44.44 | 45.97 | 1.29 | 2.89% | 43.97 | 46.39 | 46301 | 21092.16 | 2.72% |
| 2026-01-06 | 44.40 | 44.68 | -0.08 | -0.18% | 43.90 | 45.88 | 41864 | 18836.98 | 2.46% |
| 2026-01-05 | 45.00 | 44.76 | -0.21 | -0.47% | 44.39 | 45.70 | 53643 | 24098.18 | 3.16% |
| 2025-12-31 | 42.10 | 44.97 | 2.92 | 6.94% | 40.90 | 45.00 | 66106 | 28576.82 | 3.89% |
| 2025-12-30 | 43.00 | 42.05 | -1.48 | -3.40% | 41.90 | 43.53 | 41603 | 17684.43 | 2.45% |
| 2025-12-29 | 43.00 | 43.53 | 0.97 | 2.28% | 42.48 | 44.15 | 50837 | 22140.94 | 2.99% |
| 2025-12-26 | 40.50 | 42.56 | 1.58 | 3.86% | 40.50 | 43.66 | 53681 | 22887.88 | 3.16% |
| 2025-12-25 | 40.08 | 40.98 | 0.65 | 1.61% | 40.03 | 41.33 | 41453 | 16894.23 | 2.44% |
| 2025-12-24 | 39.78 | 40.33 | 1.04 | 2.65% | 38.90 | 40.85 | 44616 | 17906.73 | 2.63% |
| 2025-12-23 | 39.29 | 39.29 | 0.00 | 0.00% | 38.50 | 39.82 | 27907 | 10953.07 | 1.64% |
| 2025-12-22 | 39.01 | 39.29 | 0.30 | 0.77% | 38.59 | 39.59 | 31352 | 12257.34 | 1.84% |
| 2025-12-19 | 39.44 | 38.99 | -0.49 | -1.24% | 38.73 | 39.78 | 39686 | 15520.45 | 2.34% |
| 2025-12-18 | 41.29 | 39.48 | -1.41 | -3.45% | 39.32 | 41.29 | 45990 | 18447.89 | 2.71% |
| 2025-12-17 | 41.82 | 40.89 | -0.93 | -2.22% | 39.50 | 42.00 | 60257 | 24416.51 | 3.55% |
| 2025-12-16 | 42.78 | 41.82 | -0.95 | -2.22% | 41.59 | 43.31 | 34202 | 14408.42 | 2.01% |
| 2025-12-15 | 42.45 | 42.77 | -0.23 | -0.53% | 41.91 | 43.61 | 32497 | 13932.01 | 1.91% |
| 2025-12-12 | 43.00 | 43.00 | -0.40 | -0.92% | 42.97 | 43.85 | 29899 | 12956.90 | 1.76% |
| 2025-12-11 | 44.69 | 43.40 | -1.29 | -2.89% | 43.24 | 45.66 | 38568 | 16985.65 | 2.27% |
| 2025-12-10 | 46.78 | 44.69 | -1.75 | -3.77% | 44.50 | 46.78 | 43614 | 19683.84 | 2.57% |
| 2025-12-09 | 45.68 | 46.44 | 0.76 | 1.66% | 45.68 | 47.18 | 55535 | 25879.96 | 3.27% |
| 2025-12-08 | 44.90 | 45.68 | 0.88 | 1.96% | 43.80 | 45.70 | 60433 | 27031.48 | 3.56% |
| 2025-12-05 | 44.90 | 44.80 | 0.81 | 1.84% | 43.99 | 46.50 | 67212 | 30521.18 | 3.96% |
| 2025-12-04 | 45.00 | 43.99 | 0.18 | 0.41% | 43.01 | 45.00 | 40996 | 18111.22 | 2.41% |
| 2025-12-03 | 45.17 | 43.81 | -1.39 | -3.08% | 43.70 | 45.19 | 40677 | 17960.62 | 2.39% |
| 2025-12-02 | 44.96 | 45.20 | 0.00 | 0.00% | 43.66 | 45.39 | 40280 | 17920.03 | 2.37% |
| 2025-12-01 | 44.47 | 45.20 | 0.48 | 1.07% | 44.12 | 45.50 | 41174 | 18507.06 | 2.42% |
| 2025-11-28 | 44.40 | 44.72 | 0.40 | 0.90% | 43.43 | 45.18 | 44275 | 19576.63 | 2.61% |
| 2025-11-27 | 43.90 | 44.32 | 0.41 | 0.93% | 43.73 | 45.12 | 50776 | 22564.16 | 2.99% |
| 2025-11-26 | 45.95 | 43.91 | -2.50 | -5.39% | 43.80 | 46.15 | 84593 | 37738.12 | 4.98% |
| 2025-11-25 | 45.83 | 46.41 | 1.10 | 2.43% | 44.95 | 47.13 | 86475 | 39816.00 | 5.09% |
| 2025-11-24 | 45.64 | 45.31 | 0.71 | 1.59% | 42.09 | 45.88 | 108130 | 47524.52 | 6.36% |
| 2025-11-21 | 46.40 | 44.60 | -2.38 | -5.07% | 44.21 | 46.98 | 105630 | 47823.45 | 6.22% |
| 2025-11-20 | 48.83 | 46.98 | -2.62 | -5.28% | 45.71 | 49.89 | 159149 | 76179.15 | 9.37% |
| 2025-11-19 | 45.17 | 49.60 | 4.43 | 9.81% | 44.30 | 49.60 | 160627 | 76910.97 | 9.45% |
| 2025-11-18 | 43.68 | 45.17 | 1.05 | 2.38% | 43.28 | 46.67 | 141767 | 64079.12 | 8.34% |
| 2025-11-17 | 41.97 | 44.12 | 2.15 | 5.12% | 41.69 | 44.59 | 124236 | 53684.76 | 7.31% |
| 2025-11-14 | 43.02 | 41.97 | -2.14 | -4.85% | 40.49 | 43.98 | 146711 | 61694.44 | 8.63% |
| 2025-11-13 | 44.00 | 44.11 | -0.84 | -1.87% | 42.50 | 46.50 | 207504 | 92301.34 | 12.21% |
| 2025-11-12 | 41.20 | 44.95 | 4.09 | 10.01% | 40.21 | 44.95 | 152506 | 65742.98 | 8.97% |
| 2025-11-11 | 38.42 | 40.86 | 2.45 | 6.38% | 36.88 | 41.64 | 154164 | 61090.43 | 9.07% |
| 2025-11-10 | 36.97 | 38.41 | 1.54 | 4.18% | 36.00 | 38.98 | 102665 | 39054.71 | 6.04% |
| 2025-11-07 | 36.42 | 36.87 | 0.04 | 0.11% | 36.42 | 37.42 | 89622 | 33098.44 | 5.27% |
| 2025-11-06 | 35.99 | 36.83 | 0.83 | 2.31% | 35.73 | 37.99 | 104208 | 38503.89 | 6.13% |
| 2025-11-05 | 35.19 | 36.00 | 0.64 | 1.81% | 34.82 | 36.41 | 106546 | 37775.29 | 6.27% |
| 2025-11-04 | 34.94 | 35.36 | 0.57 | 1.64% | 34.46 | 35.77 | 125976 | 44140.97 | 7.41% |
| 2025-11-03 | 31.65 | 34.79 | 3.16 | 9.99% | 31.02 | 34.79 | 104825 | 34796.81 | 6.17% |
| 2025-10-31 | 29.86 | 31.63 | 1.54 | 5.12% | 29.86 | 31.99 | 71183 | 22409.80 | 4.19% |
| 2025-10-30 | 28.63 | 30.09 | 1.17 | 4.05% | 28.52 | 31.00 | 97204 | 29356.09 | 5.72% |
| 2025-10-29 | 28.83 | 28.92 | 0.12 | 0.42% | 28.42 | 29.29 | 40688 | 11728.60 | 2.39% |
| 2025-10-28 | 28.65 | 28.80 | 0.13 | 0.45% | 28.35 | 29.47 | 41898 | 12116.98 | 2.47% |
| 2025-10-27 | 28.15 | 28.67 | 0.47 | 1.67% | 28.15 | 29.34 | 40850 | 11782.47 | 2.40% |
| 2025-10-24 | 27.76 | 28.20 | 0.44 | 1.59% | 27.63 | 28.50 | 40252 | 11331.50 | 2.37% |
| 2025-10-23 | 27.35 | 27.76 | 0.20 | 0.73% | 26.82 | 27.80 | 30524 | 8340.99 | 1.80% |
| 2025-10-22 | 27.57 | 27.56 | -0.10 | -0.36% | 27.10 | 27.80 | 29764 | 8161.62 | 1.75% |
| 2025-10-21 | 27.51 | 27.66 | 0.15 | 0.55% | 27.06 | 27.78 | 42790 | 11763.89 | 2.52% |
| 2025-10-20 | 28.50 | 27.51 | -0.26 | -0.94% | 27.00 | 28.50 | 44791 | 12395.47 | 2.64% |
| 2025-10-17 | 28.97 | 27.77 | -0.99 | -3.44% | 27.67 | 28.97 | 39682 | 11122.84 | 2.34% |
| 2025-10-16 | 29.30 | 28.76 | -0.28 | -0.96% | 28.61 | 29.55 | 41400 | 12044.64 | 2.44% |
| 2025-10-15 | 28.70 | 29.04 | 0.39 | 1.36% | 28.33 | 29.26 | 37052 | 10668.03 | 2.18% |
| 2025-10-14 | 28.81 | 28.65 | -0.16 | -0.56% | 28.54 | 30.38 | 40441 | 11731.64 | 2.38% |
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。
