| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 14.30 | 13.98 | -0.41 | -2.85% | 13.93 | 14.36 | 57219 | 8066.03 | 1.12% | 0.00 |
| 2026-02-04 | 14.06 | 14.39 | 0.25 | 1.77% | 14.02 | 14.42 | 61265 | 8697.63 | 1.20% | 0.00 |
| 2026-02-03 | 13.89 | 14.14 | 0.34 | 2.46% | 13.88 | 14.18 | 47211 | 6633.22 | 0.93% | 0.00 |
| 2026-02-02 | 14.06 | 13.80 | -0.31 | -2.20% | 13.80 | 14.25 | 68633 | 9615.79 | 1.35% | 0.00 |
| 2026-01-30 | 14.26 | 14.11 | -0.21 | -1.47% | 13.76 | 14.45 | 95308 | 13398.67 | 1.87% | 0.00 |
| 2026-01-29 | 14.79 | 14.32 | -0.42 | -2.85% | 14.27 | 14.82 | 91214 | 13232.72 | 1.79% | 2.00 |
| 2026-01-28 | 14.87 | 14.74 | -0.21 | -1.40% | 14.65 | 14.97 | 74724 | 11023.75 | 1.47% | 0.00 |
| 2026-01-27 | 15.29 | 14.95 | -0.42 | -2.73% | 14.40 | 15.45 | 155056 | 22864.92 | 3.05% | 0.00 |
| 2026-01-26 | 15.75 | 15.37 | -0.38 | -2.41% | 15.33 | 15.91 | 132628 | 20624.15 | 2.61% | 0.00 |
| 2026-01-23 | 15.24 | 15.75 | 0.73 | 4.86% | 15.16 | 15.75 | 154702 | 24052.39 | 3.04% | 10.00 |
| 2026-01-22 | 15.08 | 15.02 | 0.04 | 0.27% | 14.83 | 15.18 | 93535 | 14029.30 | 1.84% | 0.00 |
| 2026-01-21 | 14.60 | 14.98 | 0.26 | 1.77% | 14.52 | 15.05 | 119042 | 17695.35 | 2.34% | 0.00 |
| 2026-01-20 | 15.03 | 14.72 | -0.27 | -1.80% | 14.59 | 15.22 | 107150 | 15843.00 | 2.11% | 0.00 |
| 2026-01-19 | 14.63 | 14.99 | 0.21 | 1.42% | 14.53 | 15.05 | 105154 | 15612.88 | 2.07% | 0.00 |
| 2026-01-16 | 14.72 | 14.78 | 0.05 | 0.34% | 14.52 | 14.90 | 96921 | 14262.77 | 1.91% | 0.00 |
| 2026-01-15 | 14.70 | 14.73 | -0.04 | -0.27% | 14.67 | 15.03 | 107354 | 15930.63 | 2.11% | 0.00 |
| 2026-01-14 | 14.55 | 14.77 | 0.24 | 1.65% | 14.40 | 15.22 | 166283 | 24620.50 | 3.27% | 0.00 |
| 2026-01-13 | 14.77 | 14.53 | -0.23 | -1.56% | 14.47 | 14.94 | 128415 | 18859.06 | 2.52% | 0.00 |
| 2026-01-12 | 14.40 | 14.76 | -0.01 | -0.07% | 14.29 | 14.84 | 160913 | 23569.09 | 3.16% | 0.00 |
| 2026-01-09 | 14.81 | 14.77 | -0.03 | -0.20% | 14.62 | 14.94 | 101471 | 14995.29 | 1.99% | 0.00 |
| 2026-01-08 | 14.86 | 14.80 | -0.05 | -0.34% | 14.60 | 14.92 | 103076 | 15223.10 | 2.03% | 0.00 |
| 2026-01-07 | 15.15 | 14.85 | -0.30 | -1.98% | 14.71 | 15.38 | 128615 | 19187.71 | 2.53% | 0.00 |
| 2026-01-06 | 14.28 | 15.15 | 0.89 | 6.24% | 14.25 | 15.42 | 216752 | 32401.26 | 4.26% | 0.00 |
| 2026-01-05 | 14.00 | 14.26 | 0.41 | 2.96% | 13.80 | 14.27 | 100719 | 14159.45 | 1.98% | 0.00 |
| 2025-12-31 | 14.20 | 13.85 | -0.32 | -2.26% | 13.81 | 14.22 | 82563 | 11492.50 | 1.62% | 0.00 |
| 2025-12-30 | 14.40 | 14.17 | -0.27 | -1.87% | 13.97 | 14.48 | 112401 | 15918.43 | 2.21% | 0.00 |
| 2025-12-29 | 14.56 | 14.44 | 0.32 | 2.27% | 14.44 | 15.04 | 207139 | 30531.09 | 4.07% | 2.00 |
| 2025-12-26 | 14.10 | 14.12 | 0.17 | 1.22% | 13.89 | 14.46 | 117771 | 16677.91 | 2.31% | 0.00 |
| 2025-12-25 | 13.70 | 13.95 | 0.25 | 1.82% | 13.56 | 13.95 | 72055 | 9966.37 | 1.42% | 0.00 |
| 2025-12-24 | 13.52 | 13.70 | 0.26 | 1.93% | 13.44 | 13.90 | 66688 | 9116.46 | 1.31% | 0.00 |
| 2025-12-23 | 13.35 | 13.44 | 0.09 | 0.67% | 13.24 | 13.64 | 66557 | 8953.53 | 1.31% | 0.00 |
| 2025-12-22 | 13.42 | 13.35 | 0.00 | 0.00% | 13.29 | 13.45 | 48417 | 6470.48 | 0.95% | 0.00 |
| 2025-12-19 | 13.08 | 13.35 | 0.30 | 2.30% | 13.06 | 13.39 | 55350 | 7322.55 | 1.09% | 0.00 |
| 2025-12-18 | 13.23 | 13.05 | -0.19 | -1.44% | 13.01 | 13.29 | 52156 | 6858.85 | 1.03% | 0.00 |
| 2025-12-17 | 13.08 | 13.24 | 0.23 | 1.77% | 12.90 | 13.27 | 59907 | 7843.47 | 1.18% | 0.00 |
| 2025-12-16 | 13.30 | 13.01 | -0.31 | -2.33% | 12.96 | 13.30 | 59939 | 7843.60 | 1.18% | 0.00 |
| 2025-12-15 | 13.32 | 13.32 | -0.14 | -1.04% | 13.24 | 13.50 | 61279 | 8173.68 | 1.20% | 0.00 |
| 2025-12-12 | 13.60 | 13.46 | -0.14 | -1.03% | 13.37 | 13.80 | 66739 | 9015.60 | 1.31% | 0.00 |
| 2025-12-11 | 13.84 | 13.60 | -0.23 | -1.66% | 13.59 | 14.01 | 60646 | 8355.17 | 1.19% | 0.00 |
| 2025-12-10 | 14.00 | 13.83 | -0.10 | -0.72% | 13.72 | 14.05 | 55146 | 7620.77 | 1.08% | 0.00 |
| 2025-12-09 | 14.13 | 13.93 | -0.25 | -1.76% | 13.90 | 14.14 | 58426 | 8187.46 | 1.15% | 0.00 |
| 2025-12-08 | 14.03 | 14.18 | 0.15 | 1.07% | 14.01 | 14.26 | 61823 | 8758.84 | 1.22% | 0.00 |
| 2025-12-05 | 13.69 | 14.03 | 0.33 | 2.41% | 13.67 | 14.08 | 62042 | 8628.93 | 1.22% | 0.00 |
| 2025-12-04 | 13.83 | 13.70 | -0.16 | -1.15% | 13.58 | 13.95 | 62578 | 8585.93 | 1.23% | 0.00 |
| 2025-12-03 | 14.17 | 13.86 | -0.31 | -2.19% | 13.78 | 14.37 | 95721 | 13363.22 | 1.88% | 0.00 |
| 2025-12-02 | 14.50 | 14.17 | -0.34 | -2.34% | 14.10 | 14.50 | 81437 | 11572.41 | 1.60% | 0.00 |
| 2025-12-01 | 14.84 | 14.51 | -0.35 | -2.36% | 14.46 | 15.07 | 98979 | 14515.41 | 1.95% | 0.00 |
| 2025-11-28 | 14.47 | 14.86 | 0.31 | 2.13% | 14.44 | 14.98 | 102418 | 15079.09 | 2.01% | 0.00 |
| 2025-11-27 | 14.19 | 14.55 | 0.37 | 2.61% | 14.08 | 14.82 | 124794 | 18160.19 | 2.45% | 0.00 |
| 2025-11-26 | 14.39 | 14.18 | -0.16 | -1.12% | 14.15 | 14.60 | 87926 | 12607.48 | 1.73% | 0.00 |
| 2025-11-25 | 14.20 | 14.34 | 0.24 | 1.70% | 14.05 | 14.53 | 108757 | 15575.61 | 2.14% | 0.00 |
| 2025-11-24 | 14.21 | 14.10 | 0.07 | 0.50% | 13.83 | 14.35 | 143678 | 20154.00 | 2.82% | 0.00 |
| 2025-11-21 | 15.30 | 14.03 | -1.57 | -10.06% | 13.83 | 15.55 | 277566 | 40387.94 | 5.46% | 0.00 |
| 2025-11-20 | 16.13 | 15.60 | -0.53 | -3.29% | 15.54 | 16.48 | 156586 | 24925.02 | 3.08% | 0.00 |
| 2025-11-19 | 16.80 | 16.13 | -0.46 | -2.77% | 16.00 | 17.09 | 229312 | 37703.06 | 4.51% | 0.00 |
| 2025-11-18 | 18.18 | 16.59 | -1.77 | -9.64% | 16.40 | 18.40 | 377043 | 64345.34 | 7.41% | 0.00 |
| 2025-11-17 | 16.76 | 18.36 | 1.74 | 10.47% | 16.76 | 18.70 | 459609 | 83414.82 | 9.03% | 0.00 |
| 2025-11-14 | 16.66 | 16.62 | -0.25 | -1.48% | 16.46 | 16.89 | 203535 | 33852.66 | 4.00% | 0.00 |
| 2025-11-13 | 15.72 | 16.87 | 1.15 | 7.32% | 15.72 | 17.65 | 392736 | 66069.86 | 7.72% | 0.00 |
| 2025-11-12 | 15.56 | 15.72 | -0.09 | -0.57% | 15.45 | 16.25 | 188528 | 29858.95 | 3.71% | 0.00 |
| 2025-11-11 | 15.50 | 15.81 | 0.53 | 3.47% | 15.39 | 16.09 | 199885 | 31441.86 | 3.93% | 0.00 |
| 2025-11-10 | 15.40 | 15.28 | 0.08 | 0.53% | 15.03 | 16.05 | 173713 | 26986.14 | 3.41% | 0.00 |
| 2025-11-07 | 14.35 | 15.20 | 0.73 | 5.04% | 14.22 | 15.38 | 200764 | 30062.93 | 3.95% | 10.00 |
| 2025-11-06 | 14.31 | 14.47 | 0.24 | 1.69% | 14.10 | 14.59 | 83544 | 12025.11 | 1.64% | 0.00 |
| 2025-11-05 | 13.77 | 14.23 | 0.31 | 2.23% | 13.61 | 14.38 | 94521 | 13363.58 | 1.86% | 0.00 |
| 2025-11-04 | 14.07 | 13.92 | -0.33 | -2.32% | 13.78 | 14.31 | 71317 | 9971.42 | 1.40% | 0.00 |
| 2025-11-03 | 14.80 | 14.25 | -0.59 | -3.98% | 14.07 | 14.80 | 133371 | 19032.88 | 2.62% | 0.00 |
| 2025-10-31 | 14.36 | 14.84 | 0.50 | 3.49% | 14.32 | 15.38 | 157860 | 23764.81 | 3.10% | 0.00 |
| 2025-10-30 | 14.04 | 14.34 | 0.26 | 1.85% | 13.99 | 14.58 | 116076 | 16665.32 | 2.28% | 0.00 |
| 2025-10-29 | 13.96 | 14.08 | 0.13 | 0.93% | 13.85 | 14.15 | 59433 | 8332.45 | 1.17% | 0.00 |
| 2025-10-28 | 13.89 | 13.95 | -0.09 | -0.64% | 13.81 | 14.20 | 69266 | 9704.51 | 1.36% | 0.00 |
| 2025-10-27 | 14.32 | 14.04 | -0.16 | -1.13% | 13.90 | 14.52 | 86249 | 12235.68 | 1.70% | 0.00 |
| 2025-10-24 | 13.94 | 14.20 | 0.27 | 1.94% | 13.93 | 14.33 | 65605 | 9306.44 | 1.29% | 0.00 |
| 2025-10-23 | 13.93 | 13.93 | 0.05 | 0.36% | 13.54 | 13.95 | 53081 | 7275.58 | 1.04% | 0.00 |
| 2025-10-22 | 14.20 | 13.88 | -0.30 | -2.12% | 13.81 | 14.20 | 51346 | 7155.40 | 1.01% | 0.00 |
| 2025-10-21 | 14.00 | 14.18 | 0.18 | 1.29% | 13.93 | 14.30 | 51508 | 7290.73 | 1.01% | 0.00 |
| 2025-10-20 | 13.75 | 14.00 | 0.33 | 2.41% | 13.75 | 14.26 | 70066 | 9818.67 | 1.38% | 0.00 |
| 2025-10-17 | 14.33 | 13.67 | -0.58 | -4.07% | 13.65 | 14.60 | 84619 | 11894.13 | 1.66% | 0.00 |
| 2025-10-16 | 14.51 | 14.25 | -0.36 | -2.46% | 14.18 | 14.60 | 77426 | 11071.61 | 1.52% | 0.00 |
| 2025-10-15 | 14.54 | 14.61 | 0.11 | 0.76% | 14.36 | 14.74 | 62675 | 9100.33 | 1.23% | 0.00 |
振华新材(688707)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。
