| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 270.00 | 267.50 | 0.62 | 0.23% | 264.01 | 277.82 | 21963 | 59396.76 | 1.62% | 0.00 |
| 2026-03-24 | 263.00 | 266.88 | 7.91 | 3.05% | 255.02 | 268.28 | 24164 | 63445.89 | 1.78% | 0.00 |
| 2026-03-23 | 266.60 | 258.97 | -11.03 | -4.09% | 256.11 | 268.00 | 23338 | 61176.69 | 1.72% | 0.00 |
| 2026-03-20 | 271.53 | 270.00 | 3.50 | 1.31% | 267.32 | 277.75 | 26655 | 72990.28 | 1.97% | 0.00 |
| 2026-03-19 | 266.38 | 266.50 | -3.48 | -1.29% | 259.00 | 273.65 | 28742 | 76647.13 | 2.12% | 0.00 |
| 2026-03-18 | 268.18 | 269.98 | 2.42 | 0.90% | 262.00 | 274.97 | 28179 | 75706.03 | 2.08% | 0.00 |
| 2026-03-17 | 266.30 | 267.56 | 2.55 | 0.96% | 263.01 | 276.98 | 41018 | 110737.52 | 3.03% | 0.00 |
| 2026-03-16 | 255.00 | 265.01 | 13.87 | 5.52% | 247.10 | 266.88 | 32866 | 84808.88 | 2.42% | 0.00 |
| 2026-03-13 | 255.06 | 251.14 | -3.15 | -1.24% | 250.20 | 259.36 | 21684 | 55042.88 | 1.60% | 0.00 |
| 2026-03-12 | 256.36 | 254.29 | -3.04 | -1.18% | 250.58 | 260.48 | 16341 | 41667.67 | 1.21% | 0.00 |
| 2026-03-11 | 262.96 | 257.33 | -7.51 | -2.84% | 254.20 | 264.80 | 20572 | 53202.38 | 1.52% | 0.00 |
| 2026-03-10 | 266.40 | 264.84 | 4.84 | 1.86% | 259.09 | 269.00 | 18820 | 49684.50 | 1.39% | 0.00 |
| 2026-03-09 | 256.00 | 260.00 | -5.71 | -2.15% | 252.20 | 262.60 | 23443 | 60499.57 | 1.73% | 0.00 |
| 2026-03-06 | 265.00 | 265.71 | -1.29 | -0.48% | 264.00 | 276.73 | 16440 | 44109.07 | 1.21% | 0.00 |
| 2026-03-05 | 272.00 | 267.00 | 1.63 | 0.61% | 265.30 | 276.99 | 25980 | 70318.40 | 1.92% | 0.00 |
| 2026-03-04 | 266.98 | 265.37 | -3.21 | -1.20% | 263.30 | 273.99 | 20911 | 55838.07 | 1.54% | 0.00 |
| 2026-03-03 | 283.97 | 268.58 | -18.99 | -6.60% | 266.26 | 291.00 | 35079 | 96387.29 | 2.59% | 0.00 |
| 2026-03-02 | 288.00 | 287.57 | -7.73 | -2.62% | 285.00 | 299.00 | 29323 | 84971.18 | 2.16% | 0.00 |
| 2026-02-27 | 294.00 | 295.30 | -7.70 | -2.54% | 288.23 | 298.67 | 20058 | 58879.11 | 1.48% | 0.00 |
| 2026-02-26 | 293.24 | 303.00 | 9.76 | 3.33% | 292.00 | 307.88 | 30419 | 91013.84 | 2.24% | 0.00 |
| 2026-02-25 | 294.05 | 293.24 | -0.23 | -0.08% | 284.60 | 301.79 | 28434 | 83351.75 | 2.10% | 0.00 |
| 2026-02-24 | 309.60 | 293.47 | -12.33 | -4.03% | 290.02 | 310.00 | 24532 | 72511.87 | 1.81% | 0.00 |
| 2026-02-13 | 304.62 | 305.80 | 0.88 | 0.29% | 304.62 | 319.66 | 29174 | 90683.97 | 2.15% | 0.00 |
| 2026-02-12 | 310.00 | 304.92 | -2.96 | -0.96% | 301.98 | 313.32 | 24098 | 73644.55 | 1.78% | 0.00 |
| 2026-02-11 | 308.99 | 307.88 | 0.15 | 0.05% | 298.60 | 317.80 | 26161 | 81087.26 | 1.93% | 0.00 |
| 2026-02-10 | 288.80 | 307.73 | 25.36 | 8.98% | 288.80 | 312.55 | 45224 | 137978.97 | 3.34% | 0.00 |
| 2026-02-09 | 275.97 | 282.37 | 15.16 | 5.67% | 275.40 | 284.75 | 30418 | 85293.62 | 2.24% | 0.00 |
| 2026-02-06 | 272.15 | 267.21 | -5.69 | -2.09% | 267.03 | 278.47 | 36443 | 98847.06 | 2.69% | 0.00 |
| 2026-02-05 | 277.00 | 272.90 | -20.51 | -6.99% | 269.01 | 283.69 | 36890 | 101233.18 | 2.72% | 0.00 |
| 2026-02-04 | 292.00 | 293.41 | -3.54 | -1.19% | 283.20 | 298.00 | 27567 | 79577.88 | 2.03% | 0.00 |
| 2026-02-03 | 287.00 | 296.95 | 15.38 | 5.46% | 286.90 | 307.88 | 42700 | 126781.88 | 3.15% | 0.00 |
| 2026-02-02 | 294.00 | 281.57 | -19.70 | -6.54% | 275.00 | 295.59 | 42207 | 119529.08 | 3.11% | 0.00 |
| 2026-01-30 | 263.59 | 301.27 | 32.88 | 12.25% | 261.98 | 312.89 | 46805 | 134474.33 | 3.45% | 0.00 |
| 2026-01-29 | 271.00 | 268.39 | -1.33 | -0.49% | 264.00 | 279.79 | 30935 | 83731.34 | 2.28% | 0.00 |
| 2026-01-28 | 276.00 | 269.72 | -4.28 | -1.56% | 268.19 | 278.50 | 32816 | 89389.69 | 2.42% | 0.00 |
| 2026-01-27 | 250.00 | 274.00 | 19.00 | 7.45% | 250.00 | 279.99 | 38350 | 102676.95 | 2.83% | 2.00 |
| 2026-01-26 | 251.00 | 255.00 | -9.81 | -3.70% | 238.88 | 260.10 | 39657 | 99412.55 | 2.93% | 0.00 |
| 2026-01-23 | 247.85 | 264.81 | 18.20 | 7.38% | 246.00 | 264.81 | 37289 | 94668.66 | 2.75% | 0.00 |
| 2026-01-22 | 261.00 | 246.61 | -7.33 | -2.89% | 245.09 | 264.56 | 33644 | 84995.95 | 2.48% | 0.00 |
| 2026-01-21 | 233.81 | 253.94 | 17.77 | 7.52% | 232.00 | 259.86 | 39811 | 98926.46 | 2.94% | 0.00 |
| 2026-01-20 | 233.98 | 236.17 | 2.73 | 1.17% | 230.01 | 238.44 | 22853 | 53655.86 | 1.69% | 0.00 |
| 2026-01-19 | 240.20 | 233.44 | -6.59 | -2.75% | 232.66 | 246.00 | 28833 | 68248.09 | 2.13% | 0.00 |
| 2026-01-16 | 231.25 | 240.03 | 11.38 | 4.98% | 231.02 | 242.68 | 42703 | 101182.06 | 3.15% | 0.00 |
| 2026-01-15 | 222.97 | 228.65 | 4.65 | 2.08% | 217.00 | 229.59 | 27275 | 60976.00 | 2.01% | 0.00 |
| 2026-01-14 | 216.66 | 224.00 | 7.90 | 3.66% | 212.61 | 231.55 | 43439 | 96699.85 | 3.21% | 0.00 |
| 2026-01-13 | 224.00 | 216.10 | -7.90 | -3.53% | 214.20 | 228.59 | 37206 | 81643.52 | 2.75% | 0.00 |
| 2026-01-12 | 209.68 | 224.00 | 14.65 | 7.00% | 208.33 | 224.80 | 39051 | 85149.85 | 2.88% | 0.00 |
| 2026-01-09 | 208.31 | 209.35 | -1.34 | -0.64% | 204.38 | 215.99 | 34136 | 71047.41 | 2.52% | 0.00 |
| 2026-01-08 | 209.17 | 210.69 | 1.03 | 0.49% | 207.90 | 219.43 | 32090 | 68191.43 | 2.37% | 0.00 |
| 2026-01-07 | 205.00 | 209.66 | 10.28 | 5.16% | 200.01 | 210.95 | 41950 | 86827.70 | 3.10% | 0.00 |
| 2026-01-06 | 191.11 | 199.38 | 6.73 | 3.49% | 191.11 | 206.46 | 39629 | 79464.87 | 2.92% | 0.00 |
| 2026-01-05 | 191.91 | 192.65 | 2.45 | 1.29% | 189.00 | 194.95 | 33564 | 64280.59 | 2.48% | 0.00 |
| 2025-12-31 | 194.19 | 190.20 | -1.79 | -0.93% | 189.58 | 195.50 | 15817 | 30375.98 | 1.17% | 0.00 |
| 2025-12-30 | 189.96 | 191.99 | 3.19 | 1.69% | 188.50 | 197.99 | 22684 | 43835.11 | 1.67% | 0.00 |
| 2025-12-29 | 189.81 | 188.80 | -1.20 | -0.63% | 187.67 | 192.95 | 15257 | 28994.36 | 1.13% | 0.00 |
| 2025-12-26 | 191.80 | 190.00 | -3.46 | -1.79% | 189.11 | 194.76 | 19379 | 37067.36 | 1.43% | 0.00 |
| 2025-12-25 | 187.68 | 193.46 | 5.46 | 2.90% | 186.10 | 197.88 | 32283 | 62285.17 | 2.38% | 0.00 |
| 2025-12-24 | 186.26 | 188.00 | 2.40 | 1.29% | 183.54 | 189.20 | 19376 | 36153.48 | 1.43% | 0.00 |
| 2025-12-23 | 181.51 | 185.60 | 4.87 | 2.69% | 180.00 | 191.95 | 27715 | 51786.29 | 2.04% | 0.00 |
| 2025-12-22 | 171.50 | 180.73 | 9.73 | 5.69% | 171.50 | 184.50 | 28801 | 51933.66 | 2.13% | 0.00 |
| 2025-12-19 | 174.03 | 171.00 | -1.66 | -0.96% | 170.25 | 174.80 | 13319 | 22928.43 | 0.98% | 0.00 |
| 2025-12-18 | 175.99 | 172.66 | -4.28 | -2.42% | 171.91 | 177.37 | 16250 | 28332.42 | 1.20% | 0.00 |
| 2025-12-17 | 169.50 | 176.94 | 7.44 | 4.39% | 169.10 | 177.88 | 21546 | 37499.79 | 1.59% | 0.00 |
| 2025-12-16 | 172.50 | 169.50 | -2.50 | -1.45% | 167.00 | 174.90 | 19613 | 33392.39 | 1.45% | 0.00 |
| 2025-12-15 | 176.11 | 172.00 | -6.90 | -3.86% | 171.67 | 178.44 | 22391 | 38898.29 | 1.65% | 0.00 |
| 2025-12-12 | 172.64 | 178.90 | 5.40 | 3.11% | 171.01 | 180.14 | 28906 | 51086.30 | 2.13% | 0.00 |
| 2025-12-11 | 174.70 | 173.50 | -1.20 | -0.69% | 173.25 | 177.02 | 15181 | 26579.62 | 1.12% | 0.00 |
| 2025-12-10 | 176.00 | 174.70 | -2.82 | -1.59% | 170.00 | 177.90 | 21885 | 37987.05 | 1.61% | 0.00 |
| 2025-12-09 | 177.32 | 177.52 | -1.46 | -0.82% | 176.11 | 180.74 | 15292 | 27248.98 | 1.13% | 0.00 |
| 2025-12-08 | 174.50 | 178.98 | 4.94 | 2.84% | 173.08 | 179.50 | 18607 | 32908.49 | 1.37% | 0.00 |
| 2025-12-05 | 176.00 | 174.04 | -3.11 | -1.76% | 171.75 | 178.91 | 21427 | 37270.20 | 1.58% | 1697.00 |
| 2025-12-04 | 173.98 | 177.15 | 2.60 | 1.49% | 170.32 | 181.50 | 25756 | 45301.49 | 1.90% | 1700.00 |
| 2025-12-03 | 174.49 | 174.55 | 0.93 | 0.54% | 173.17 | 177.47 | 19812 | 34645.27 | 1.46% | 1700.00 |
| 2025-12-02 | 176.04 | 173.62 | -3.85 | -2.17% | 172.70 | 177.89 | 18983 | 33075.96 | 1.40% | 1700.00 |
| 2025-12-01 | 171.49 | 177.47 | 7.17 | 4.21% | 168.64 | 177.83 | 26823 | 46686.01 | 1.98% | 1700.00 |
| 2025-11-28 | 166.64 | 170.30 | 3.33 | 1.99% | 164.80 | 173.00 | 27571 | 46785.99 | 2.03% | 1609.00 |
| 2025-11-27 | 166.40 | 166.97 | 0.64 | 0.38% | 166.40 | 171.56 | 23930 | 40493.84 | 1.77% | 1700.00 |
| 2025-11-26 | 165.16 | 166.33 | 1.17 | 0.71% | 164.47 | 169.67 | 18926 | 31629.27 | 1.40% | 1746.00 |
| 2025-11-25 | 166.74 | 165.16 | -0.10 | -0.06% | 165.00 | 171.15 | 24020 | 40450.07 | 1.77% | 0.00 |
| 2025-11-24 | 164.71 | 165.26 | 0.26 | 0.16% | 162.92 | 167.58 | 21123 | 34834.00 | 1.56% | 0.00 |
华峰测控(688200)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。
