| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 57.85 | 59.46 | 1.61 | 2.78% | 57.85 | 60.48 | 50691 | 30192.02 | 2.53% | 0.00 |
| 2025-11-05 | 58.18 | 57.85 | -0.78 | -1.33% | 56.83 | 58.38 | 33785 | 19484.96 | 1.69% | 0.00 |
| 2025-11-04 | 58.40 | 58.63 | -0.01 | -0.02% | 58.13 | 59.62 | 28715 | 16842.34 | 1.44% | 0.00 |
| 2025-11-03 | 58.18 | 58.64 | 0.40 | 0.69% | 56.96 | 58.96 | 40200 | 23243.87 | 2.01% | 0.00 |
| 2025-10-31 | 59.46 | 58.24 | -0.91 | -1.54% | 58.18 | 59.46 | 29648 | 17375.59 | 1.48% | 0.00 |
| 2025-10-30 | 59.05 | 59.15 | -0.04 | -0.07% | 58.23 | 60.13 | 37676 | 22308.79 | 1.88% | 5.00 |
| 2025-10-29 | 58.85 | 59.19 | -0.59 | -0.99% | 58.67 | 59.80 | 34228 | 20210.24 | 1.71% | 0.00 |
| 2025-10-28 | 59.51 | 59.78 | -0.14 | -0.23% | 59.33 | 60.51 | 44002 | 26374.85 | 2.20% | 0.00 |
| 2025-10-27 | 58.47 | 59.92 | 1.74 | 2.99% | 58.47 | 59.94 | 61796 | 36751.86 | 3.09% | 0.00 |
| 2025-10-24 | 54.99 | 58.18 | 3.33 | 6.07% | 54.99 | 59.05 | 71010 | 40929.36 | 3.55% | 20.00 |
| 2025-10-23 | 54.86 | 54.85 | 0.02 | 0.04% | 54.05 | 54.94 | 17017 | 9257.21 | 0.85% | 0.00 |
| 2025-10-22 | 55.05 | 54.83 | -0.44 | -0.80% | 54.58 | 55.23 | 16579 | 9101.60 | 0.83% | 0.00 |
| 2025-10-21 | 54.75 | 55.27 | 0.53 | 0.97% | 54.68 | 55.28 | 21307 | 11728.33 | 1.07% | 0.00 |
| 2025-10-20 | 55.17 | 54.74 | 0.25 | 0.46% | 54.50 | 55.54 | 18546 | 10208.82 | 0.93% | 0.00 |
| 2025-10-17 | 56.87 | 54.49 | -2.58 | -4.52% | 54.31 | 57.49 | 42742 | 23745.66 | 2.14% | 0.00 |
| 2025-10-16 | 58.12 | 57.07 | -1.05 | -1.81% | 56.97 | 58.53 | 27648 | 15915.98 | 1.38% | 0.00 |
| 2025-10-15 | 58.00 | 58.12 | 0.30 | 0.52% | 57.18 | 58.53 | 27952 | 16181.50 | 1.40% | 0.00 |
| 2025-10-14 | 59.54 | 57.82 | -1.53 | -2.58% | 57.51 | 59.76 | 39098 | 22937.05 | 1.95% | 0.00 |
| 2025-10-13 | 57.00 | 59.35 | 0.83 | 1.42% | 56.85 | 59.70 | 41173 | 24158.79 | 2.06% | 0.00 |
| 2025-10-10 | 59.60 | 58.52 | -1.55 | -2.58% | 58.38 | 59.95 | 37761 | 22240.36 | 1.89% | 0.00 |
| 2025-10-09 | 59.80 | 60.07 | 0.73 | 1.23% | 59.21 | 60.60 | 49186 | 29512.08 | 2.46% | 0.00 |
| 2025-09-30 | 58.80 | 59.34 | 1.14 | 1.96% | 58.30 | 59.68 | 42941 | 25457.24 | 2.15% | 0.00 |
| 2025-09-29 | 58.78 | 58.20 | -0.12 | -0.21% | 57.38 | 58.78 | 29628 | 17173.60 | 1.48% | 0.00 |
| 2025-09-26 | 58.53 | 58.32 | -0.25 | -0.43% | 58.09 | 59.75 | 38067 | 22392.63 | 1.90% | 0.00 |
| 2025-09-25 | 59.05 | 58.57 | -0.45 | -0.76% | 58.42 | 59.29 | 32201 | 18929.02 | 1.61% | 0.00 |
| 2025-09-24 | 56.98 | 59.02 | 1.82 | 3.18% | 56.79 | 59.15 | 52602 | 30773.70 | 2.63% | 0.00 |
| 2025-09-23 | 57.50 | 57.20 | -0.19 | -0.33% | 55.39 | 57.78 | 40794 | 22987.12 | 2.04% | 2.00 |
| 2025-09-22 | 57.22 | 57.39 | -0.01 | -0.02% | 57.02 | 58.09 | 28269 | 16254.36 | 1.41% | 0.00 |
| 2025-09-19 | 56.39 | 57.40 | 1.10 | 1.95% | 56.14 | 57.95 | 43588 | 25029.23 | 2.18% | 0.00 |
| 2025-09-18 | 56.82 | 56.30 | -0.58 | -1.02% | 55.64 | 58.86 | 69919 | 40247.44 | 3.50% | 0.00 |
| 2025-09-17 | 56.44 | 56.88 | 0.29 | 0.51% | 56.22 | 57.32 | 26658 | 15156.72 | 1.33% | 0.00 |
| 2025-09-16 | 55.80 | 56.59 | 0.55 | 0.98% | 55.80 | 56.75 | 23627 | 13282.30 | 1.18% | 0.00 |
| 2025-09-15 | 57.88 | 56.04 | -0.23 | -0.41% | 56.00 | 58.14 | 36588 | 20800.05 | 1.83% | 0.00 |
| 2025-09-12 | 56.00 | 56.27 | 0.47 | 0.84% | 55.51 | 56.84 | 28968 | 16253.27 | 1.45% | 0.00 |
| 2025-09-11 | 54.58 | 55.80 | 0.94 | 1.71% | 54.48 | 55.80 | 32240 | 17813.00 | 1.61% | 0.00 |
| 2025-09-10 | 55.12 | 54.86 | -0.26 | -0.47% | 54.60 | 55.44 | 23611 | 12975.28 | 1.18% | 0.00 |
| 2025-09-09 | 56.43 | 55.12 | -1.78 | -3.13% | 55.00 | 56.64 | 26696 | 14867.83 | 1.33% | 0.00 |
| 2025-09-08 | 55.20 | 56.90 | 1.70 | 3.08% | 55.11 | 57.20 | 32395 | 18188.89 | 1.62% | 0.00 |
| 2025-09-05 | 54.67 | 55.20 | 0.58 | 1.06% | 54.33 | 55.44 | 27759 | 15256.18 | 1.39% | 0.00 |
| 2025-09-04 | 56.02 | 54.62 | -1.38 | -2.46% | 54.00 | 56.22 | 32882 | 18162.19 | 1.64% | 2.00 |
| 2025-09-03 | 57.83 | 56.00 | -1.22 | -2.13% | 55.95 | 57.98 | 34694 | 19688.98 | 1.73% | 0.00 |
| 2025-09-02 | 59.53 | 57.22 | -2.25 | -3.78% | 57.00 | 59.57 | 48773 | 28106.22 | 2.44% | 0.00 |
| 2025-09-01 | 59.59 | 59.47 | -0.33 | -0.55% | 59.00 | 60.44 | 33853 | 20146.35 | 1.69% | 0.00 |
| 2025-08-29 | 60.55 | 59.80 | -1.21 | -1.98% | 59.20 | 60.88 | 48515 | 28976.27 | 2.43% | 0.00 |
| 2025-08-28 | 60.14 | 61.01 | 1.41 | 2.37% | 58.90 | 61.42 | 55783 | 33573.96 | 2.79% | 0.00 |
| 2025-08-27 | 60.56 | 59.60 | -1.19 | -1.96% | 59.58 | 62.39 | 64679 | 39536.87 | 3.23% | 0.00 |
| 2025-08-26 | 60.51 | 60.79 | -0.06 | -0.10% | 60.01 | 61.32 | 36666 | 22296.91 | 1.83% | 0.00 |
| 2025-08-25 | 61.30 | 60.85 | -0.51 | -0.83% | 59.80 | 62.72 | 67768 | 41338.64 | 5.95% | 0.00 |
| 2025-08-22 | 59.77 | 61.36 | 1.74 | 2.92% | 59.69 | 61.88 | 56117 | 34182.85 | 4.93% | 0.00 |
| 2025-08-21 | 61.09 | 59.62 | -1.23 | -2.02% | 59.38 | 61.61 | 34076 | 20544.40 | 2.99% | 0.00 |
| 2025-08-20 | 60.03 | 60.85 | 0.30 | 0.50% | 59.68 | 61.07 | 30009 | 18087.73 | 2.63% | 0.00 |
| 2025-08-19 | 61.00 | 60.55 | -0.86 | -1.40% | 59.90 | 61.28 | 31131 | 18870.03 | 2.73% | 0.00 |
| 2025-08-18 | 59.60 | 61.41 | 1.88 | 3.16% | 59.20 | 61.80 | 54810 | 33076.70 | 4.81% | 2.00 |
| 2025-08-15 | 57.79 | 59.53 | 1.74 | 3.01% | 57.70 | 59.53 | 38372 | 22503.38 | 3.37% | 0.00 |
| 2025-08-14 | 59.11 | 57.79 | -1.53 | -2.58% | 57.58 | 59.46 | 36616 | 21380.84 | 3.21% | 0.00 |
| 2025-08-13 | 59.45 | 59.32 | -0.16 | -0.27% | 58.83 | 59.96 | 31240 | 18489.94 | 2.74% | 0.00 |
| 2025-08-12 | 60.18 | 59.48 | -0.83 | -1.38% | 59.02 | 60.28 | 29770 | 17695.65 | 2.61% | 0.00 |
| 2025-08-11 | 59.35 | 60.31 | 1.14 | 1.93% | 59.18 | 61.49 | 35332 | 21380.71 | 3.10% | 0.00 |
| 2025-08-08 | 59.59 | 59.17 | -0.35 | -0.59% | 58.89 | 60.08 | 27933 | 16599.85 | 2.45% | 0.00 |
| 2025-08-07 | 58.80 | 59.52 | 0.78 | 1.33% | 58.30 | 60.59 | 36643 | 21743.23 | 3.22% | 0.00 |
| 2025-08-06 | 58.19 | 58.74 | 0.54 | 0.93% | 58.13 | 59.46 | 28352 | 16674.21 | 2.49% | 0.00 |
| 2025-08-05 | 58.16 | 58.20 | 0.16 | 0.28% | 57.76 | 58.86 | 23425 | 13629.64 | 2.06% | 0.00 |
| 2025-08-04 | 56.56 | 58.04 | 1.34 | 2.36% | 56.29 | 58.15 | 28763 | 16620.78 | 2.52% | 0.00 |
| 2025-08-01 | 56.38 | 56.70 | 0.17 | 0.30% | 56.30 | 57.50 | 21549 | 12247.63 | 1.89% | 0.00 |
| 2025-07-31 | 56.96 | 56.53 | -0.60 | -1.05% | 56.37 | 57.95 | 28450 | 16241.79 | 2.50% | 0.00 |
| 2025-07-30 | 57.70 | 57.13 | -0.85 | -1.47% | 56.83 | 58.00 | 29393 | 16854.89 | 2.58% | 0.00 |
| 2025-07-29 | 56.66 | 57.98 | 1.07 | 1.88% | 56.60 | 57.98 | 28837 | 16548.33 | 2.53% | 0.00 |
| 2025-07-28 | 56.60 | 56.91 | 0.34 | 0.60% | 56.35 | 57.44 | 23437 | 13363.97 | 2.06% | 0.00 |
| 2025-07-25 | 56.35 | 56.57 | 0.22 | 0.39% | 55.72 | 56.90 | 21608 | 12161.97 | 1.90% | 0.00 |
| 2025-07-24 | 55.66 | 56.35 | 0.73 | 1.31% | 55.60 | 56.38 | 26550 | 14880.05 | 2.33% | 0.00 |
| 2025-07-23 | 55.61 | 55.62 | 0.22 | 0.40% | 55.10 | 56.79 | 31359 | 17551.46 | 2.75% | 0.00 |
| 2025-07-22 | 55.50 | 55.40 | -0.18 | -0.32% | 55.10 | 56.11 | 21267 | 11812.74 | 1.87% | 0.00 |
| 2025-07-21 | 55.27 | 55.58 | 0.31 | 0.56% | 54.96 | 55.88 | 22162 | 12297.62 | 1.95% | 0.00 |
| 2025-07-18 | 54.68 | 55.27 | 0.52 | 0.95% | 54.50 | 55.34 | 19525 | 10749.09 | 1.71% | 0.00 |
| 2025-07-17 | 53.82 | 54.75 | 0.92 | 1.71% | 53.64 | 54.83 | 24103 | 13043.71 | 2.12% | 0.00 |
| 2025-07-16 | 53.85 | 53.83 | -0.02 | -0.04% | 53.59 | 54.29 | 14353 | 7742.20 | 1.26% | 0.00 |
| 2025-07-15 | 55.02 | 53.85 | -1.24 | -2.25% | 53.50 | 55.33 | 26378 | 14279.37 | 2.32% | 0.00 |
| 2025-07-14 | 55.33 | 55.09 | -0.18 | -0.33% | 54.95 | 55.49 | 15169 | 8361.99 | 1.33% | 0.00 |
| 2025-07-11 | 54.95 | 55.27 | 0.32 | 0.58% | 54.80 | 55.65 | 21302 | 11796.57 | 1.87% | 0.00 |
| 2025-07-10 | 55.01 | 54.95 | -0.16 | -0.29% | 54.73 | 55.20 | 13977 | 7678.05 | 1.23% | 0.00 |
振华风光(688439)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。
