| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
