| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 59.70 | 59.70 | -0.43 | -0.72% | 59.20 | 60.28 | 23902 | 14301.49 | 1.20% | 0.00 |
| 2026-02-05 | 60.57 | 60.13 | -0.61 | -1.00% | 59.81 | 60.78 | 23821 | 14340.91 | 1.19% | 0.00 |
| 2026-02-04 | 60.86 | 60.74 | -0.42 | -0.69% | 60.07 | 61.45 | 23647 | 14350.78 | 1.18% | 0.00 |
| 2026-02-03 | 60.30 | 61.16 | 1.57 | 2.63% | 59.88 | 61.19 | 24984 | 15168.71 | 1.25% | 0.00 |
| 2026-02-02 | 61.00 | 59.59 | -1.64 | -2.68% | 59.56 | 61.70 | 33403 | 20206.00 | 1.67% | 0.00 |
| 2026-01-30 | 62.12 | 61.23 | -1.25 | -2.00% | 60.15 | 62.89 | 43783 | 26780.05 | 2.19% | 0.00 |
| 2026-01-29 | 64.09 | 62.48 | -1.73 | -2.69% | 62.35 | 65.19 | 45952 | 29239.34 | 2.30% | 0.00 |
| 2026-01-28 | 64.87 | 64.21 | -0.66 | -1.02% | 63.90 | 66.35 | 43186 | 28054.86 | 2.16% | 0.00 |
| 2026-01-27 | 63.28 | 64.87 | 0.82 | 1.28% | 61.61 | 65.08 | 66834 | 42341.44 | 3.34% | 0.00 |
| 2026-01-26 | 67.35 | 64.05 | -3.29 | -4.89% | 63.79 | 67.46 | 64503 | 41877.90 | 3.23% | 0.00 |
| 2026-01-23 | 65.49 | 67.34 | 2.24 | 3.44% | 65.49 | 67.56 | 61952 | 41324.03 | 3.10% | 0.00 |
| 2026-01-22 | 64.99 | 65.10 | 0.59 | 0.91% | 64.60 | 65.85 | 44769 | 29230.12 | 2.24% | 0.00 |
| 2026-01-21 | 63.53 | 64.51 | 1.02 | 1.61% | 63.38 | 65.08 | 37262 | 24006.92 | 1.86% | 0.00 |
| 2026-01-20 | 65.38 | 63.49 | -2.06 | -3.14% | 62.82 | 65.96 | 63806 | 40864.13 | 3.19% | 0.00 |
| 2026-01-19 | 65.35 | 65.55 | 0.24 | 0.37% | 64.85 | 66.55 | 46292 | 30384.58 | 2.31% | 0.00 |
| 2026-01-16 | 64.82 | 65.31 | 0.90 | 1.40% | 63.81 | 66.10 | 53011 | 34425.97 | 2.65% | 0.00 |
| 2026-01-15 | 65.01 | 64.41 | -1.01 | -1.54% | 63.80 | 65.40 | 48660 | 31292.05 | 2.43% | 0.00 |
| 2026-01-14 | 66.30 | 65.42 | -0.49 | -0.74% | 64.75 | 68.18 | 85458 | 56612.73 | 4.27% | 0.00 |
| 2026-01-13 | 70.00 | 65.91 | -4.64 | -6.58% | 65.61 | 70.00 | 96486 | 64590.75 | 4.82% | 0.00 |
| 2026-01-12 | 67.98 | 70.55 | 3.02 | 4.47% | 67.95 | 71.43 | 94532 | 66151.59 | 4.73% | 0.00 |
| 2026-01-09 | 66.66 | 67.53 | 1.47 | 2.23% | 66.16 | 69.18 | 106011 | 71592.61 | 5.30% | 0.00 |
| 2026-01-08 | 64.35 | 66.06 | 1.31 | 2.02% | 64.01 | 66.39 | 66237 | 43380.53 | 3.31% | 0.00 |
| 2026-01-07 | 64.92 | 64.75 | -1.45 | -2.19% | 64.10 | 65.47 | 69673 | 45080.19 | 3.48% | 0.00 |
| 2026-01-06 | 64.51 | 66.20 | 1.21 | 1.86% | 64.01 | 66.70 | 63332 | 41320.11 | 3.17% | 0.00 |
| 2026-01-05 | 65.30 | 64.99 | 0.39 | 0.60% | 63.70 | 66.00 | 81401 | 52760.88 | 4.07% | 0.00 |
| 2025-12-31 | 62.76 | 64.60 | 1.70 | 2.70% | 62.66 | 65.81 | 74280 | 47947.05 | 3.71% | 0.00 |
| 2025-12-30 | 61.57 | 62.90 | 0.84 | 1.35% | 61.57 | 63.52 | 55561 | 34898.68 | 2.78% | 0.00 |
| 2025-12-29 | 62.50 | 62.06 | -0.17 | -0.27% | 61.80 | 62.81 | 39598 | 24647.14 | 1.98% | 0.00 |
| 2025-12-26 | 62.30 | 62.23 | -0.74 | -1.18% | 61.23 | 62.80 | 59097 | 36717.48 | 2.95% | 0.00 |
| 2025-12-25 | 60.62 | 62.97 | 2.39 | 3.95% | 60.30 | 63.28 | 59606 | 37043.32 | 2.98% | 0.00 |
| 2025-12-24 | 58.10 | 60.58 | 2.50 | 4.30% | 57.92 | 60.72 | 60162 | 35947.07 | 3.01% | 0.00 |
| 2025-12-23 | 59.19 | 58.08 | -0.90 | -1.53% | 57.89 | 59.96 | 45238 | 26560.73 | 2.26% | 0.00 |
| 2025-12-22 | 59.68 | 58.98 | -0.13 | -0.22% | 58.85 | 60.00 | 39197 | 23327.00 | 1.96% | 0.00 |
| 2025-12-19 | 59.42 | 59.11 | -0.24 | -0.40% | 59.02 | 61.48 | 58932 | 35450.10 | 2.95% | 0.00 |
| 2025-12-18 | 57.12 | 59.35 | 1.77 | 3.07% | 57.07 | 60.55 | 61768 | 36738.97 | 3.09% | 0.00 |
| 2025-12-17 | 59.13 | 57.58 | -1.55 | -2.62% | 56.51 | 59.83 | 61147 | 35149.65 | 3.06% | 0.00 |
| 2025-12-16 | 61.29 | 59.13 | -2.28 | -3.71% | 58.89 | 61.39 | 46388 | 27560.99 | 2.32% | 0.00 |
| 2025-12-15 | 60.54 | 61.41 | 0.01 | 0.02% | 60.50 | 62.38 | 42342 | 26116.14 | 2.12% | 0.00 |
| 2025-12-12 | 61.65 | 61.40 | -0.25 | -0.41% | 61.06 | 62.36 | 52696 | 32426.73 | 2.63% | 0.00 |
| 2025-12-11 | 62.11 | 61.65 | -0.14 | -0.23% | 61.50 | 64.10 | 63262 | 39693.84 | 3.16% | 0.00 |
| 2025-12-10 | 60.90 | 61.79 | 0.86 | 1.41% | 60.52 | 62.18 | 45172 | 27827.24 | 2.26% | 0.00 |
| 2025-12-09 | 60.75 | 60.93 | 0.15 | 0.25% | 60.20 | 61.53 | 35615 | 21686.71 | 1.78% | 0.00 |
| 2025-12-08 | 60.68 | 60.78 | 0.46 | 0.76% | 60.59 | 62.16 | 55640 | 34108.94 | 2.78% | 0.00 |
| 2025-12-05 | 59.00 | 60.32 | 1.39 | 2.36% | 58.45 | 60.50 | 53181 | 31772.41 | 2.66% | 0.00 |
| 2025-12-04 | 58.38 | 58.93 | 0.29 | 0.49% | 58.37 | 59.36 | 26739 | 15756.57 | 1.34% | 0.00 |
| 2025-12-03 | 58.94 | 58.64 | -0.28 | -0.48% | 57.87 | 59.45 | 27467 | 16092.39 | 1.37% | 0.00 |
| 2025-12-02 | 58.80 | 58.92 | -0.09 | -0.15% | 58.60 | 59.58 | 22327 | 13170.17 | 1.12% | 0.00 |
| 2025-12-01 | 58.69 | 59.01 | 0.57 | 0.98% | 58.69 | 59.88 | 29950 | 17692.54 | 1.50% | 0.00 |
| 2025-11-28 | 56.45 | 58.44 | 2.28 | 4.06% | 56.00 | 58.47 | 40186 | 23189.23 | 2.01% | 0.00 |
| 2025-11-27 | 57.00 | 56.16 | -0.69 | -1.21% | 56.10 | 57.37 | 21912 | 12423.46 | 1.10% | 0.00 |
| 2025-11-26 | 57.65 | 56.85 | -1.01 | -1.75% | 56.82 | 58.14 | 26415 | 15174.37 | 1.32% | 0.00 |
| 2025-11-25 | 57.22 | 57.86 | 0.64 | 1.12% | 56.77 | 58.85 | 38155 | 22179.21 | 1.91% | 0.00 |
| 2025-11-24 | 55.60 | 57.22 | 1.87 | 3.38% | 54.96 | 57.64 | 43050 | 24294.99 | 2.15% | 0.00 |
| 2025-11-21 | 57.90 | 55.35 | -3.14 | -5.37% | 55.35 | 58.20 | 51033 | 28819.42 | 2.55% | 0.00 |
| 2025-11-20 | 59.34 | 58.49 | -0.81 | -1.37% | 58.04 | 59.54 | 33652 | 19731.48 | 1.68% | 0.00 |
| 2025-11-19 | 59.61 | 59.30 | 0.08 | 0.14% | 58.69 | 60.37 | 40040 | 23772.33 | 2.00% | 0.00 |
| 2025-11-18 | 58.90 | 59.22 | 0.31 | 0.53% | 58.58 | 59.80 | 37089 | 21949.83 | 1.85% | 0.00 |
| 2025-11-17 | 58.55 | 58.91 | 1.00 | 1.73% | 58.41 | 60.10 | 41079 | 24317.93 | 2.05% | 0.00 |
| 2025-11-14 | 58.71 | 57.91 | -1.18 | -2.00% | 57.91 | 59.05 | 23878 | 13943.36 | 1.19% | 0.00 |
| 2025-11-13 | 57.39 | 59.09 | 1.44 | 2.50% | 57.22 | 59.10 | 31366 | 18386.43 | 1.57% | 0.00 |
| 2025-11-12 | 58.25 | 57.65 | -0.73 | -1.25% | 57.00 | 58.40 | 38278 | 22016.05 | 1.91% | 0.00 |
| 2025-11-11 | 59.51 | 58.38 | -1.08 | -1.82% | 58.26 | 59.95 | 30728 | 18109.26 | 1.54% | 0.00 |
| 2025-11-10 | 59.30 | 59.46 | 0.51 | 0.87% | 59.07 | 60.59 | 35734 | 21346.51 | 1.79% | 0.00 |
| 2025-11-07 | 59.26 | 58.95 | -0.51 | -0.86% | 58.34 | 59.44 | 25181 | 14824.81 | 1.26% | 7.06 |
| 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 |
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。
