| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 18.50 | 18.91 | 0.37 | 2.00% | 18.47 | 19.78 | 70847 | 13534.29 | 4.17% |
| 2025-06-19 | 19.01 | 18.54 | -0.46 | -2.42% | 18.51 | 19.28 | 46378 | 8762.52 | 2.73% |
| 2025-06-18 | 19.00 | 19.00 | -0.09 | -0.47% | 18.63 | 19.07 | 45435 | 8552.64 | 2.67% |
| 2025-06-17 | 19.00 | 19.09 | 0.07 | 0.37% | 18.95 | 19.33 | 39344 | 7511.78 | 2.32% |
| 2025-06-16 | 18.90 | 19.02 | -0.01 | -0.05% | 18.78 | 19.17 | 40568 | 7711.72 | 2.39% |
| 2025-06-13 | 20.09 | 19.03 | -1.01 | -5.04% | 19.01 | 20.09 | 82514 | 15909.41 | 4.86% |
| 2025-06-12 | 20.60 | 20.04 | -0.79 | -3.79% | 19.90 | 20.65 | 116761 | 23478.16 | 6.87% |
| 2025-06-11 | 19.72 | 20.83 | 0.96 | 4.83% | 19.72 | 21.80 | 182239 | 38122.05 | 10.72% |
| 2025-06-10 | 19.58 | 19.87 | 0.21 | 1.07% | 19.55 | 20.20 | 88068 | 17467.62 | 5.18% |
| 2025-06-09 | 19.50 | 19.66 | 0.21 | 1.08% | 19.45 | 19.76 | 38982 | 7656.24 | 2.29% |
| 2025-06-06 | 19.41 | 19.45 | 0.12 | 0.62% | 19.13 | 19.55 | 38611 | 7482.01 | 2.27% |
| 2025-06-05 | 19.36 | 19.33 | -0.01 | -0.05% | 19.00 | 19.57 | 50072 | 9639.06 | 2.95% |
| 2025-06-04 | 18.98 | 19.34 | 0.46 | 2.44% | 18.83 | 19.64 | 62010 | 11945.80 | 3.65% |
| 2025-06-03 | 18.74 | 18.88 | 0.07 | 0.37% | 18.61 | 18.98 | 27846 | 5259.32 | 1.64% |
| 2025-05-30 | 19.48 | 18.81 | -0.67 | -3.44% | 18.72 | 19.48 | 50738 | 9605.67 | 2.99% |
| 2025-05-29 | 19.21 | 19.48 | 0.09 | 0.46% | 19.21 | 19.55 | 37726 | 7337.21 | 2.22% |
| 2025-05-28 | 19.60 | 19.39 | -0.23 | -1.17% | 19.32 | 19.67 | 32501 | 6325.00 | 1.91% |
| 2025-05-27 | 19.72 | 19.62 | -0.11 | -0.56% | 19.30 | 19.90 | 40239 | 7875.08 | 2.37% |
| 2025-05-26 | 19.90 | 19.73 | 0.00 | 0.00% | 19.41 | 19.91 | 35155 | 6910.12 | 2.07% |
| 2025-05-23 | 19.90 | 19.93 | -0.28 | -1.39% | 19.84 | 20.40 | 55972 | 11252.99 | 3.29% |
| 2025-05-22 | 21.21 | 20.21 | -1.31 | -6.09% | 20.15 | 21.38 | 108760 | 22272.98 | 6.40% |
| 2025-05-21 | 21.01 | 21.52 | 0.38 | 1.80% | 20.85 | 22.05 | 136707 | 29448.53 | 8.04% |
| 2025-05-20 | 21.10 | 21.14 | 0.07 | 0.33% | 20.76 | 21.26 | 36759 | 7730.19 | 2.16% |
| 2025-05-19 | 21.49 | 21.07 | -0.16 | -0.75% | 20.75 | 21.49 | 39909 | 8375.38 | 2.35% |
| 2025-05-16 | 21.21 | 21.23 | 0.02 | 0.09% | 21.18 | 21.50 | 38137 | 8132.12 | 2.24% |
| 2025-05-15 | 21.75 | 21.21 | -0.71 | -3.24% | 21.07 | 21.80 | 63464 | 13512.34 | 3.73% |
| 2025-05-14 | 21.96 | 21.92 | -0.05 | -0.23% | 21.77 | 22.41 | 67405 | 14848.38 | 3.97% |
| 2025-05-13 | 22.67 | 21.97 | -0.53 | -2.36% | 21.92 | 22.74 | 75152 | 16666.50 | 4.42% |
| 2025-05-12 | 22.88 | 22.50 | 0.05 | 0.22% | 22.23 | 22.90 | 107714 | 24261.26 | 6.34% |
| 2025-05-09 | 22.60 | 22.45 | -0.16 | -0.71% | 21.81 | 22.72 | 99709 | 22088.19 | 5.87% |
| 2025-05-08 | 22.00 | 22.61 | 0.45 | 2.03% | 21.88 | 23.03 | 122880 | 27734.92 | 7.23% |
| 2025-05-07 | 21.88 | 22.16 | 0.64 | 2.97% | 21.74 | 23.46 | 178068 | 39885.99 | 10.48% |
| 2025-05-06 | 20.72 | 21.52 | 0.87 | 4.21% | 20.70 | 21.55 | 69789 | 14917.23 | 4.11% |
| 2025-04-30 | 20.35 | 20.65 | 0.29 | 1.42% | 20.25 | 20.75 | 41269 | 8504.46 | 2.43% |
| 2025-04-29 | 19.80 | 20.36 | 0.33 | 1.65% | 19.80 | 20.49 | 52122 | 10586.88 | 3.07% |
| 2025-04-28 | 20.70 | 20.03 | -0.62 | -3.00% | 19.94 | 20.83 | 50173 | 10120.04 | 2.95% |
| 2025-04-25 | 20.60 | 20.65 | -0.08 | -0.39% | 20.33 | 20.97 | 66878 | 13802.84 | 3.94% |
| 2025-04-24 | 21.71 | 20.73 | -0.60 | -2.81% | 20.70 | 21.75 | 89269 | 18852.60 | 5.25% |
| 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% |
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。
