| 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 | 196.12 | 198.01 | 5.38 | 2.79% | 192.00 | 199.80 | 27117 | 53113.53 | 2.00% | 0.00 |
| 2025-10-24 | 191.00 | 192.63 | 4.43 | 2.35% | 188.36 | 193.68 | 21144 | 40522.59 | 1.56% | 0.00 |
| 2025-10-23 | 187.75 | 188.20 | -1.80 | -0.95% | 184.33 | 191.00 | 14745 | 27646.95 | 1.09% | 0.00 |
| 2025-10-22 | 184.20 | 190.00 | 4.30 | 2.32% | 182.86 | 193.00 | 29444 | 56110.93 | 2.17% | 0.00 |
| 2025-10-21 | 181.20 | 185.70 | 5.30 | 2.94% | 178.92 | 185.90 | 17136 | 31413.65 | 1.26% | 0.00 |
| 2025-10-20 | 182.00 | 180.40 | 0.34 | 0.19% | 178.34 | 184.50 | 13187 | 23904.96 | 0.97% | 0.00 |
| 2025-10-17 | 186.10 | 180.06 | -8.26 | -4.39% | 180.01 | 188.71 | 17736 | 32453.71 | 1.31% | 0.00 |
| 2025-10-16 | 188.89 | 188.32 | -2.00 | -1.05% | 186.70 | 192.98 | 15149 | 28660.23 | 1.12% | 0.00 |
| 2025-10-15 | 185.84 | 190.32 | 3.42 | 1.83% | 184.83 | 192.92 | 22073 | 41717.81 | 1.63% | 0.00 |
| 2025-10-14 | 202.20 | 186.90 | -15.72 | -7.76% | 185.30 | 204.00 | 37123 | 72070.02 | 2.74% | 0.00 |
| 2025-10-13 | 189.72 | 202.62 | 3.93 | 1.98% | 189.61 | 203.88 | 33547 | 66728.23 | 2.48% | 0.00 |
| 2025-10-10 | 203.90 | 198.69 | -11.03 | -5.26% | 196.36 | 209.50 | 34589 | 69830.86 | 2.55% | 0.00 |
| 2025-10-09 | 209.99 | 209.72 | 1.42 | 0.68% | 205.00 | 223.50 | 40433 | 85891.57 | 2.98% | 2.20 |
| 2025-09-30 | 209.35 | 208.30 | -0.73 | -0.35% | 207.33 | 215.89 | 27322 | 57633.57 | 2.02% | 0.00 |
| 2025-09-29 | 204.55 | 209.03 | 4.43 | 2.17% | 202.93 | 209.90 | 25091 | 52129.47 | 1.85% | 0.00 |
| 2025-09-26 | 205.49 | 204.60 | -4.85 | -2.32% | 203.32 | 213.50 | 32014 | 66660.79 | 2.36% | 0.00 |
| 2025-09-25 | 213.01 | 209.45 | -9.55 | -4.36% | 202.60 | 216.76 | 51624 | 107245.96 | 3.81% | 0.00 |
| 2025-09-24 | 206.44 | 219.00 | 11.30 | 5.44% | 204.02 | 228.99 | 60556 | 130776.10 | 4.47% | 2.00 |
| 2025-09-23 | 205.00 | 207.70 | 18.92 | 10.02% | 196.97 | 214.97 | 48311 | 99425.77 | 3.56% | 0.00 |
| 2025-09-22 | 187.70 | 188.78 | 1.18 | 0.63% | 185.55 | 192.05 | 18289 | 34550.08 | 1.35% | 0.00 |
| 2025-09-19 | 192.13 | 187.60 | -3.50 | -1.83% | 187.06 | 197.48 | 29483 | 56682.73 | 2.18% | 0.00 |
| 2025-09-18 | 188.00 | 191.10 | 3.03 | 1.61% | 186.02 | 202.00 | 44587 | 86583.20 | 3.29% | 0.00 |
| 2025-09-17 | 176.79 | 188.07 | 11.26 | 6.37% | 174.50 | 189.60 | 34658 | 63807.64 | 2.56% | 0.00 |
| 2025-09-16 | 174.52 | 176.81 | 2.17 | 1.24% | 173.00 | 181.00 | 26922 | 47721.70 | 1.99% | 0.00 |
| 2025-09-15 | 183.00 | 174.64 | -6.13 | -3.39% | 174.50 | 185.00 | 25912 | 45960.72 | 1.91% | 0.00 |
| 2025-09-12 | 180.00 | 180.77 | 4.89 | 2.78% | 178.19 | 188.50 | 38160 | 70182.40 | 2.82% | 0.00 |
| 2025-09-11 | 167.40 | 175.88 | 8.18 | 4.88% | 165.00 | 180.00 | 31977 | 55430.00 | 2.36% | 0.00 |
| 2025-09-10 | 169.25 | 167.70 | -0.60 | -0.36% | 165.48 | 169.78 | 14987 | 25099.46 | 1.11% | 0.00 |
| 2025-09-09 | 168.48 | 168.30 | -1.39 | -0.82% | 166.63 | 170.65 | 16474 | 27771.31 | 1.22% | 0.00 |
| 2025-09-08 | 170.12 | 169.69 | -1.43 | -0.84% | 167.51 | 172.00 | 24469 | 41466.70 | 1.81% | 0.00 |
| 2025-09-05 | 168.65 | 171.12 | 3.02 | 1.80% | 166.65 | 172.00 | 24522 | 41557.30 | 1.81% | 0.00 |
| 2025-09-04 | 186.34 | 168.10 | -18.78 | -10.05% | 165.27 | 188.50 | 48238 | 83413.19 | 3.56% | 0.00 |
| 2025-09-03 | 188.01 | 186.88 | 1.07 | 0.58% | 184.18 | 197.00 | 37453 | 71111.59 | 2.76% | 0.00 |
| 2025-09-02 | 188.89 | 185.81 | -4.18 | -2.20% | 183.02 | 197.30 | 42289 | 80717.60 | 3.12% | 0.00 |
| 2025-09-01 | 179.25 | 189.99 | 16.97 | 9.81% | 176.21 | 195.90 | 46601 | 86351.77 | 3.44% | 2.00 |
| 2025-08-29 | 181.00 | 173.02 | -6.97 | -3.87% | 169.00 | 183.32 | 36050 | 62181.57 | 2.66% | 0.00 |
| 2025-08-28 | 172.99 | 179.99 | 4.22 | 2.40% | 170.03 | 183.60 | 43583 | 77419.88 | 3.22% | 0.00 |
| 2025-08-27 | 165.95 | 175.77 | 8.57 | 5.13% | 165.05 | 188.64 | 42578 | 75380.09 | 3.14% | 0.00 |
| 2025-08-26 | 160.11 | 167.20 | 5.32 | 3.29% | 158.78 | 171.88 | 29402 | 48745.52 | 2.17% | 0.00 |
| 2025-08-25 | 160.10 | 161.88 | 1.90 | 1.19% | 158.66 | 170.00 | 42911 | 70376.12 | 3.17% | 0.00 |
| 2025-08-22 | 148.00 | 159.98 | 11.38 | 7.66% | 147.60 | 163.78 | 39937 | 62968.77 | 2.95% | 0.00 |
| 2025-08-21 | 150.75 | 148.60 | -0.96 | -0.64% | 147.61 | 153.30 | 23807 | 35686.99 | 1.76% | 0.00 |
| 2025-08-20 | 144.48 | 149.56 | 5.08 | 3.52% | 141.80 | 149.99 | 19186 | 28030.05 | 1.42% | 0.00 |
| 2025-08-19 | 145.58 | 144.48 | -1.10 | -0.76% | 143.69 | 147.43 | 12738 | 18472.62 | 0.94% | 0.00 |
| 2025-08-18 | 143.65 | 145.58 | 1.98 | 1.38% | 142.55 | 146.93 | 18313 | 26614.20 | 1.35% | 0.00 |
| 2025-08-15 | 141.18 | 143.60 | 1.61 | 1.13% | 140.05 | 144.19 | 14654 | 20882.74 | 1.08% | 0.00 |
| 2025-08-14 | 141.15 | 141.99 | 0.29 | 0.20% | 139.79 | 144.84 | 18992 | 26961.63 | 1.40% | 0.00 |
| 2025-08-13 | 139.16 | 141.70 | 2.54 | 1.83% | 139.16 | 142.90 | 15310 | 21677.94 | 1.13% | 0.00 |
| 2025-08-12 | 139.98 | 139.16 | -0.83 | -0.59% | 138.23 | 141.00 | 9171 | 12788.76 | 0.68% | 0.00 |
| 2025-08-11 | 139.43 | 139.99 | 0.92 | 0.66% | 138.57 | 140.81 | 9397 | 13136.61 | 0.69% | 0.00 |
| 2025-08-08 | 140.10 | 139.07 | -2.04 | -1.45% | 136.80 | 141.88 | 17519 | 24403.17 | 1.29% | 0.00 |
| 2025-08-07 | 143.80 | 141.11 | -2.61 | -1.82% | 140.00 | 144.79 | 17943 | 25456.95 | 1.32% | 0.00 |
| 2025-08-06 | 142.33 | 143.72 | 0.75 | 0.52% | 139.50 | 144.88 | 12514 | 17799.65 | 0.92% | 0.00 |
| 2025-08-05 | 142.01 | 142.97 | 0.64 | 0.45% | 140.17 | 143.17 | 9528 | 13508.38 | 0.70% | 0.00 |
| 2025-08-04 | 141.82 | 142.33 | 0.33 | 0.23% | 141.26 | 145.66 | 14809 | 21210.43 | 1.09% | 0.00 |
| 2025-08-01 | 143.00 | 142.00 | -0.62 | -0.43% | 140.51 | 145.88 | 13329 | 18991.35 | 0.98% | 0.00 |
| 2025-07-31 | 145.05 | 142.62 | -1.66 | -1.15% | 142.00 | 147.95 | 20146 | 29125.83 | 1.49% | 0.00 |
| 2025-07-30 | 143.96 | 144.28 | -0.01 | -0.01% | 143.00 | 149.99 | 21141 | 30975.13 | 1.56% | 575.04 |
| 2025-07-29 | 136.50 | 144.29 | 7.89 | 5.78% | 134.71 | 144.58 | 26781 | 37737.75 | 1.98% | 1000.00 |
| 2025-07-28 | 138.65 | 136.40 | -1.73 | -1.25% | 135.61 | 139.28 | 11995 | 16399.36 | 0.89% | 0.00 |
| 2025-07-25 | 138.20 | 138.13 | -0.37 | -0.27% | 136.63 | 139.28 | 12016 | 16532.93 | 0.89% | 0.00 |
| 2025-07-24 | 136.70 | 138.50 | 2.22 | 1.63% | 135.76 | 139.48 | 13216 | 18211.91 | 0.98% | 0.00 |
| 2025-07-23 | 135.30 | 136.28 | 0.93 | 0.69% | 134.32 | 138.75 | 17120 | 23417.82 | 1.26% | 0.00 |
| 2025-07-22 | 133.51 | 135.35 | 1.54 | 1.15% | 133.05 | 137.00 | 15188 | 20551.40 | 1.12% | 0.00 |
| 2025-07-21 | 133.20 | 133.81 | 0.02 | 0.01% | 131.87 | 134.11 | 11565 | 15371.62 | 0.85% | 0.00 |
| 2025-07-18 | 135.92 | 133.79 | -2.20 | -1.62% | 133.03 | 137.47 | 12243 | 16432.27 | 0.90% | 0.00 |
| 2025-07-17 | 134.46 | 135.99 | 1.61 | 1.20% | 133.20 | 137.37 | 10282 | 13880.69 | 0.76% | 0.00 |
| 2025-07-16 | 133.70 | 134.38 | 0.37 | 0.28% | 133.63 | 136.43 | 6154 | 8300.16 | 0.45% | 0.00 |
| 2025-07-15 | 134.13 | 134.01 | -0.49 | -0.36% | 133.38 | 135.70 | 7958 | 10687.78 | 0.59% | 0.00 |
| 2025-07-14 | 136.55 | 134.50 | -2.05 | -1.50% | 134.10 | 136.55 | 7252 | 9789.31 | 0.54% | 0.00 |
| 2025-07-11 | 133.99 | 136.55 | 2.45 | 1.83% | 133.52 | 137.50 | 8003 | 10885.53 | 0.59% | 0.00 |
| 2025-07-10 | 135.31 | 134.10 | -1.00 | -0.74% | 133.00 | 135.85 | 8735 | 11727.81 | 0.64% | 0.00 |
| 2025-07-09 | 140.01 | 135.10 | -5.51 | -3.92% | 134.39 | 142.13 | 13975 | 19196.40 | 1.03% | 0.00 |
| 2025-07-08 | 139.92 | 140.61 | 0.69 | 0.49% | 139.22 | 143.30 | 11470 | 16267.68 | 0.85% | 0.00 |
| 2025-07-07 | 139.23 | 139.92 | 0.70 | 0.50% | 138.57 | 142.41 | 7254 | 10225.94 | 0.54% | 0.00 |
| 2025-07-04 | 137.72 | 139.22 | 1.36 | 0.99% | 137.01 | 142.98 | 14522 | 20267.55 | 1.07% | 0.00 |
| 2025-07-03 | 140.00 | 137.86 | -2.34 | -1.67% | 137.23 | 141.50 | 10049 | 13907.91 | 0.74% | 0.00 |
| 2025-07-02 | 142.93 | 140.20 | -2.73 | -1.91% | 138.50 | 142.93 | 9158 | 12868.18 | 0.68% | 0.00 |
| 2025-07-01 | 145.80 | 142.93 | -1.27 | -0.88% | 141.55 | 147.96 | 11292 | 16250.26 | 0.83% | 0.00 |
| 2025-06-30 | 142.74 | 144.20 | 1.89 | 1.33% | 141.25 | 147.98 | 17228 | 24856.23 | 1.27% | 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。
