| 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 | 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 |
| 2025-11-21 | 168.30 | 165.00 | -5.61 | -3.29% | 164.10 | 170.80 | 13725 | 22992.14 | 1.01% | 0.00 |
| 2025-11-20 | 175.00 | 170.61 | -1.64 | -0.95% | 170.31 | 175.60 | 11420 | 19673.72 | 0.84% | 0.00 |
| 2025-11-19 | 172.96 | 172.25 | 0.06 | 0.03% | 171.30 | 174.88 | 11515 | 19907.48 | 0.85% | 0.00 |
| 2025-11-18 | 174.00 | 172.19 | -0.13 | -0.08% | 170.01 | 175.80 | 19471 | 33755.67 | 1.44% | 0.00 |
| 2025-11-17 | 175.03 | 172.32 | -1.79 | -1.03% | 171.00 | 176.37 | 10348 | 17930.71 | 0.76% | 0.00 |
| 2025-11-14 | 177.00 | 174.11 | -2.94 | -1.66% | 174.00 | 179.88 | 10736 | 18920.82 | 0.79% | 0.00 |
| 2025-11-13 | 176.94 | 177.05 | -0.75 | -0.42% | 174.86 | 178.68 | 14619 | 25856.92 | 1.08% | 0.00 |
| 2025-11-12 | 176.96 | 177.80 | -0.64 | -0.36% | 174.01 | 180.70 | 17554 | 31156.29 | 1.30% | 0.00 |
| 2025-11-11 | 180.06 | 178.44 | 0.13 | 0.07% | 177.07 | 185.77 | 20463 | 37029.32 | 1.51% | 0.00 |
| 2025-11-10 | 185.08 | 178.31 | -6.99 | -3.77% | 177.11 | 186.50 | 38424 | 69654.02 | 2.84% | 0.00 |
| 2025-11-07 | 187.00 | 185.30 | -3.33 | -1.77% | 185.05 | 189.29 | 16756 | 31247.94 | 1.24% | 0.00 |
| 2025-11-06 | 186.98 | 188.63 | 4.41 | 2.39% | 184.00 | 190.00 | 21337 | 39972.72 | 1.57% | 0.00 |
| 2025-11-05 | 184.00 | 184.22 | -2.32 | -1.24% | 181.03 | 187.29 | 14775 | 27179.47 | 1.09% | 0.00 |
| 2025-11-04 | 188.60 | 186.54 | -2.68 | -1.42% | 184.05 | 190.37 | 18182 | 34012.64 | 1.34% | 0.00 |
| 2025-11-03 | 190.10 | 189.22 | -10.83 | -5.41% | 181.20 | 191.00 | 36608 | 68310.71 | 2.70% | 0.00 |
| 2025-10-31 | 208.82 | 200.05 | -8.07 | -3.88% | 199.76 | 210.00 | 26842 | 54585.20 | 1.98% | 0.00 |
| 2025-10-30 | 216.50 | 208.12 | -8.88 | -4.09% | 207.00 | 219.80 | 36976 | 78557.51 | 2.73% | 0.00 |
| 2025-10-29 | 209.76 | 217.00 | 8.96 | 4.31% | 206.01 | 220.97 | 36444 | 77532.68 | 2.69% | 0.00 |
| 2025-10-28 | 196.80 | 208.04 | 10.03 | 5.07% | 195.60 | 213.56 | 41610 | 86166.23 | 3.07% | 0.00 |
| 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 |
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。
