| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 26.52 | 28.81 | 0.09 | 0.31% | 26.52 | 29.02 | 57766 | 16396.83 | 3.40% |
| 2025-10-10 | 29.37 | 28.72 | -0.65 | -2.21% | 28.52 | 29.93 | 59086 | 17170.14 | 3.48% |
| 2025-10-09 | 29.30 | 29.37 | 0.37 | 1.28% | 28.93 | 30.33 | 65144 | 19182.30 | 3.83% |
| 2025-09-30 | 29.55 | 29.00 | -0.19 | -0.65% | 28.87 | 30.40 | 82547 | 24219.83 | 4.86% |
| 2025-09-29 | 30.39 | 29.29 | -1.14 | -3.75% | 27.39 | 30.39 | 164277 | 47398.15 | 9.67% |
| 2025-09-26 | 29.91 | 30.43 | 0.33 | 1.10% | 29.52 | 31.10 | 101347 | 30904.08 | 5.96% |
| 2025-09-25 | 28.61 | 30.10 | 1.07 | 3.69% | 28.61 | 30.80 | 125069 | 37757.51 | 7.36% |
| 2025-09-24 | 28.24 | 29.03 | 0.93 | 3.31% | 27.50 | 29.50 | 141651 | 40571.74 | 8.34% |
| 2025-09-23 | 27.91 | 28.10 | 0.97 | 3.58% | 26.90 | 28.97 | 181081 | 50690.96 | 10.66% |
| 2025-09-22 | 24.70 | 27.13 | 2.47 | 10.02% | 24.56 | 27.13 | 82423 | 21664.27 | 4.85% |
| 2025-09-19 | 24.42 | 24.66 | 0.24 | 0.98% | 24.20 | 24.88 | 41453 | 10176.83 | 2.44% |
| 2025-09-18 | 25.56 | 24.42 | -1.21 | -4.72% | 24.13 | 25.81 | 81014 | 20238.87 | 4.77% |
| 2025-09-17 | 26.02 | 25.63 | -0.39 | -1.50% | 25.44 | 26.46 | 48095 | 12427.76 | 2.83% |
| 2025-09-16 | 26.69 | 26.02 | -0.71 | -2.66% | 25.86 | 26.69 | 58036 | 15137.48 | 3.42% |
| 2025-09-15 | 25.47 | 26.73 | 1.26 | 4.95% | 25.21 | 26.89 | 101130 | 26730.56 | 5.95% |
| 2025-09-12 | 25.39 | 25.47 | -0.15 | -0.59% | 25.14 | 25.86 | 40834 | 10412.64 | 2.40% |
| 2025-09-11 | 24.74 | 25.62 | 0.89 | 3.60% | 24.36 | 25.78 | 55137 | 13873.06 | 3.24% |
| 2025-09-10 | 24.40 | 24.73 | 0.24 | 0.98% | 24.40 | 25.34 | 46107 | 11404.73 | 2.71% |
| 2025-09-09 | 25.92 | 24.49 | -1.38 | -5.33% | 24.41 | 25.93 | 74971 | 18755.63 | 4.41% |
| 2025-09-08 | 27.24 | 25.87 | -0.23 | -0.88% | 25.36 | 27.48 | 77555 | 20127.77 | 4.56% |
| 2025-09-05 | 25.53 | 26.10 | 0.68 | 2.68% | 25.22 | 26.29 | 52621 | 13648.78 | 3.10% |
| 2025-09-04 | 26.08 | 25.42 | -0.55 | -2.12% | 24.83 | 26.66 | 68111 | 17483.84 | 4.01% |
| 2025-09-03 | 26.81 | 25.97 | -0.89 | -3.31% | 25.83 | 27.27 | 73980 | 19487.84 | 4.35% |
| 2025-09-02 | 28.00 | 26.86 | -1.32 | -4.68% | 26.41 | 28.28 | 139236 | 37767.73 | 8.19% |
| 2025-09-01 | 27.81 | 28.18 | 0.01 | 0.04% | 27.38 | 28.96 | 114074 | 32284.74 | 6.71% |
| 2025-08-29 | 28.09 | 28.17 | 0.24 | 0.86% | 27.37 | 29.23 | 133658 | 37848.54 | 7.87% |
| 2025-08-28 | 27.00 | 27.93 | 0.69 | 2.53% | 26.80 | 28.08 | 169398 | 46674.17 | 9.97% |
| 2025-08-27 | 27.10 | 27.24 | 0.14 | 0.52% | 26.03 | 28.49 | 200084 | 55346.04 | 11.77% |
| 2025-08-26 | 24.74 | 27.10 | 2.46 | 9.98% | 24.71 | 27.10 | 175827 | 45569.01 | 10.35% |
| 2025-08-25 | 23.60 | 24.64 | 1.26 | 5.39% | 23.48 | 25.50 | 168783 | 41819.14 | 9.93% |
| 2025-08-22 | 23.30 | 23.38 | 0.04 | 0.17% | 23.23 | 23.88 | 94996 | 22334.83 | 5.59% |
| 2025-08-21 | 24.17 | 23.34 | -0.87 | -3.59% | 23.29 | 24.62 | 137976 | 32816.15 | 8.12% |
| 2025-08-20 | 24.86 | 24.21 | 0.43 | 1.81% | 23.83 | 25.80 | 287932 | 70833.45 | 16.94% |
| 2025-08-19 | 21.72 | 23.78 | 2.16 | 9.99% | 21.71 | 23.78 | 117516 | 27285.95 | 6.92% |
| 2025-08-18 | 20.74 | 21.62 | 0.92 | 4.44% | 20.63 | 21.81 | 120887 | 25875.59 | 7.11% |
| 2025-08-15 | 20.07 | 20.70 | 0.54 | 2.68% | 20.07 | 21.08 | 78620 | 16263.78 | 4.63% |
| 2025-08-14 | 20.78 | 20.16 | -0.52 | -2.51% | 20.10 | 20.79 | 50049 | 10189.76 | 2.95% |
| 2025-08-13 | 20.80 | 20.68 | -0.01 | -0.05% | 20.37 | 20.81 | 49549 | 10218.27 | 2.92% |
| 2025-08-12 | 20.52 | 20.69 | 0.04 | 0.19% | 20.42 | 20.83 | 48005 | 9921.15 | 2.82% |
| 2025-08-11 | 20.28 | 20.65 | 0.48 | 2.38% | 20.25 | 20.88 | 62441 | 12868.35 | 3.67% |
| 2025-08-08 | 20.42 | 20.17 | -0.03 | -0.15% | 20.05 | 20.42 | 28233 | 5697.97 | 1.66% |
| 2025-08-07 | 20.49 | 20.20 | -0.29 | -1.42% | 20.17 | 20.51 | 33985 | 6890.89 | 2.00% |
| 2025-08-06 | 20.38 | 20.49 | 0.12 | 0.59% | 20.20 | 20.55 | 40290 | 8238.10 | 2.37% |
| 2025-08-05 | 20.45 | 20.37 | 0.00 | 0.00% | 20.23 | 20.45 | 31425 | 6383.35 | 1.85% |
| 2025-08-04 | 20.02 | 20.37 | 0.24 | 1.19% | 19.86 | 20.45 | 52124 | 10575.16 | 3.07% |
| 2025-08-01 | 19.86 | 20.13 | 0.27 | 1.36% | 19.83 | 20.19 | 49863 | 10012.91 | 2.93% |
| 2025-07-31 | 19.82 | 19.86 | 0.03 | 0.15% | 19.73 | 20.12 | 43234 | 8634.58 | 2.54% |
| 2025-07-30 | 20.34 | 19.83 | -0.51 | -2.51% | 19.66 | 20.35 | 52719 | 10514.18 | 3.10% |
| 2025-07-29 | 19.84 | 20.34 | 0.41 | 2.06% | 19.80 | 20.73 | 81833 | 16616.14 | 4.82% |
| 2025-07-28 | 19.80 | 19.93 | 0.17 | 0.86% | 19.80 | 20.29 | 45601 | 9132.21 | 2.68% |
| 2025-07-25 | 19.72 | 19.76 | 0.07 | 0.36% | 19.63 | 19.78 | 20233 | 3990.64 | 1.19% |
| 2025-07-24 | 19.51 | 19.69 | 0.08 | 0.41% | 19.51 | 19.78 | 20013 | 3936.37 | 1.18% |
| 2025-07-23 | 19.88 | 19.61 | -0.15 | -0.76% | 19.55 | 19.91 | 31002 | 6103.17 | 1.82% |
| 2025-07-22 | 20.00 | 19.76 | -0.26 | -1.30% | 19.63 | 20.05 | 41285 | 8183.64 | 2.43% |
| 2025-07-21 | 19.91 | 20.02 | 0.08 | 0.40% | 19.72 | 20.06 | 38381 | 7627.37 | 2.26% |
| 2025-07-18 | 19.98 | 19.94 | -0.10 | -0.50% | 19.85 | 20.29 | 44085 | 8824.31 | 2.59% |
| 2025-07-17 | 19.89 | 20.04 | -0.06 | -0.30% | 19.70 | 20.17 | 52575 | 10485.52 | 3.09% |
| 2025-07-16 | 19.82 | 20.10 | 0.44 | 2.24% | 19.78 | 20.78 | 126401 | 25778.21 | 7.44% |
| 2025-07-15 | 19.30 | 19.66 | 0.22 | 1.13% | 19.13 | 19.70 | 54433 | 10584.12 | 3.20% |
| 2025-07-14 | 19.30 | 19.44 | 0.14 | 0.73% | 19.22 | 19.49 | 25516 | 4942.97 | 1.50% |
| 2025-07-11 | 19.25 | 19.30 | 0.04 | 0.21% | 19.08 | 19.36 | 26247 | 5049.57 | 1.54% |
| 2025-07-10 | 19.30 | 19.26 | -0.10 | -0.52% | 19.16 | 19.43 | 26872 | 5174.91 | 1.58% |
| 2025-07-09 | 19.38 | 19.36 | -0.05 | -0.26% | 19.30 | 19.62 | 32079 | 6247.38 | 1.89% |
| 2025-07-08 | 19.22 | 19.41 | 0.08 | 0.41% | 19.15 | 19.43 | 30636 | 5917.60 | 1.80% |
| 2025-07-07 | 19.36 | 19.33 | -0.03 | -0.15% | 19.18 | 19.48 | 30432 | 5882.70 | 1.79% |
| 2025-07-04 | 20.51 | 19.36 | -1.31 | -6.34% | 19.26 | 20.66 | 119461 | 23654.12 | 7.03% |
| 2025-07-03 | 19.87 | 20.67 | 0.80 | 4.03% | 19.66 | 20.78 | 115184 | 23434.03 | 6.78% |
| 2025-07-02 | 19.87 | 19.87 | -0.04 | -0.20% | 19.62 | 19.95 | 35231 | 6967.98 | 2.07% |
| 2025-07-01 | 19.97 | 19.91 | -0.04 | -0.20% | 19.53 | 20.28 | 58164 | 11561.34 | 3.42% |
| 2025-06-30 | 20.20 | 19.95 | -0.05 | -0.25% | 19.74 | 20.20 | 43140 | 8586.32 | 2.54% |
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。
