| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.13 | 7.15 | 0.02 | 0.28% | 7.11 | 7.16 | 104950 | 7486.00 | 1.71% |
| 2025-07-31 | 7.27 | 7.13 | -0.15 | -2.06% | 7.12 | 7.28 | 260031 | 18677.13 | 4.23% |
| 2025-07-30 | 7.21 | 7.28 | 0.07 | 0.97% | 7.18 | 7.35 | 398902 | 29043.51 | 6.50% |
| 2025-07-29 | 7.27 | 7.21 | -0.05 | -0.69% | 7.16 | 7.27 | 154991 | 11146.32 | 2.52% |
| 2025-07-28 | 7.29 | 7.26 | 0.00 | 0.00% | 7.22 | 7.30 | 152308 | 11038.90 | 2.48% |
| 2025-07-25 | 7.32 | 7.26 | -0.03 | -0.41% | 7.23 | 7.35 | 246065 | 17881.08 | 4.01% |
| 2025-07-24 | 7.18 | 7.29 | 0.13 | 1.82% | 7.15 | 7.30 | 388587 | 28181.18 | 6.33% |
| 2025-07-23 | 7.22 | 7.16 | -0.05 | -0.69% | 7.15 | 7.27 | 205550 | 14800.70 | 3.35% |
| 2025-07-22 | 7.21 | 7.21 | 0.00 | 0.00% | 7.13 | 7.25 | 240715 | 17263.16 | 3.92% |
| 2025-07-21 | 7.14 | 7.21 | 0.03 | 0.42% | 7.10 | 7.23 | 225234 | 16194.31 | 3.67% |
| 2025-07-18 | 7.23 | 7.18 | 0.08 | 1.13% | 7.16 | 7.29 | 217680 | 15664.64 | 3.55% |
| 2025-07-17 | 7.08 | 7.10 | 0.00 | 0.00% | 7.07 | 7.12 | 81528 | 5780.58 | 1.33% |
| 2025-07-16 | 7.06 | 7.10 | 0.04 | 0.57% | 7.05 | 7.11 | 88388 | 6267.11 | 1.44% |
| 2025-07-15 | 7.17 | 7.06 | -0.11 | -1.53% | 7.04 | 7.17 | 157888 | 11183.12 | 2.57% |
| 2025-07-14 | 7.16 | 7.17 | -0.02 | -0.28% | 7.16 | 7.20 | 88427 | 6345.41 | 1.44% |
| 2025-07-11 | 7.16 | 7.19 | 0.02 | 0.28% | 7.13 | 7.20 | 154907 | 11100.97 | 2.52% |
| 2025-07-10 | 7.16 | 7.17 | 0.01 | 0.14% | 7.13 | 7.18 | 154533 | 11050.68 | 2.52% |
| 2025-07-09 | 7.23 | 7.16 | -0.08 | -1.10% | 7.14 | 7.27 | 246258 | 17733.29 | 4.01% |
| 2025-07-08 | 7.22 | 7.24 | -0.01 | -0.14% | 7.18 | 7.25 | 215339 | 15528.30 | 3.51% |
| 2025-07-07 | 7.17 | 7.25 | 0.07 | 0.97% | 7.11 | 7.25 | 286131 | 20618.27 | 4.66% |
| 2025-07-04 | 7.10 | 7.18 | 0.08 | 1.13% | 7.07 | 7.19 | 271515 | 19362.98 | 4.42% |
| 2025-07-03 | 7.07 | 7.10 | 0.03 | 0.42% | 7.06 | 7.12 | 143926 | 10208.93 | 2.34% |
| 2025-07-02 | 7.03 | 7.07 | 0.01 | 0.14% | 7.03 | 7.10 | 129644 | 9167.33 | 2.11% |
| 2025-07-01 | 7.02 | 7.06 | 0.03 | 0.43% | 7.00 | 7.06 | 115137 | 8101.03 | 1.88% |
| 2025-06-30 | 7.01 | 7.03 | 0.01 | 0.14% | 7.00 | 7.03 | 94618 | 6639.43 | 1.54% |
| 2025-06-27 | 7.04 | 7.02 | -0.02 | -0.28% | 7.00 | 7.07 | 137122 | 9644.46 | 2.23% |
| 2025-06-26 | 7.08 | 7.04 | -0.04 | -0.56% | 7.03 | 7.09 | 112810 | 7959.50 | 1.84% |
| 2025-06-25 | 7.05 | 7.08 | 0.01 | 0.14% | 7.02 | 7.08 | 128237 | 9047.08 | 2.09% |
| 2025-06-24 | 6.99 | 7.07 | 0.06 | 0.86% | 6.98 | 7.08 | 115940 | 8180.00 | 1.89% |
| 2025-06-23 | 6.92 | 7.01 | 0.08 | 1.15% | 6.86 | 7.02 | 116018 | 8060.03 | 1.89% |
| 2025-06-20 | 6.93 | 6.93 | -0.01 | -0.14% | 6.92 | 6.97 | 84507 | 5872.00 | 1.38% |
| 2025-06-19 | 7.11 | 6.94 | -0.20 | -2.80% | 6.93 | 7.14 | 217367 | 15243.13 | 3.54% |
| 2025-06-18 | 7.17 | 7.14 | -0.07 | -0.97% | 7.11 | 7.25 | 178193 | 12754.52 | 2.90% |
| 2025-06-17 | 7.14 | 7.21 | 0.06 | 0.84% | 7.12 | 7.25 | 211259 | 15201.82 | 3.44% |
| 2025-06-16 | 7.11 | 7.15 | 0.00 | 0.00% | 7.09 | 7.18 | 130538 | 9306.78 | 2.13% |
| 2025-06-13 | 7.12 | 7.15 | 0.02 | 0.28% | 7.10 | 7.21 | 229820 | 16408.08 | 3.74% |
| 2025-06-12 | 7.21 | 7.13 | -0.12 | -1.66% | 7.09 | 7.25 | 239200 | 17067.04 | 3.90% |
| 2025-06-11 | 7.20 | 7.25 | -0.11 | -1.49% | 7.20 | 7.31 | 364870 | 26424.87 | 5.94% |
| 2025-06-10 | 7.06 | 7.36 | 0.29 | 4.10% | 6.95 | 7.77 | 693262 | 50733.67 | 11.29% |
| 2025-06-09 | 7.06 | 7.07 | 0.02 | 0.28% | 7.02 | 7.07 | 101186 | 7136.85 | 1.65% |
| 2025-06-06 | 7.06 | 7.05 | -0.02 | -0.28% | 7.04 | 7.14 | 126334 | 8942.89 | 2.06% |
| 2025-06-05 | 7.06 | 7.07 | -0.02 | -0.28% | 7.02 | 7.09 | 111366 | 7854.90 | 1.81% |
| 2025-06-04 | 6.98 | 7.09 | 0.07 | 1.00% | 6.97 | 7.10 | 153347 | 10812.54 | 2.50% |
| 2025-06-03 | 6.99 | 7.02 | 0.07 | 1.01% | 6.92 | 7.05 | 104098 | 7293.74 | 1.70% |
| 2025-05-30 | 6.96 | 6.95 | -0.03 | -0.43% | 6.94 | 7.05 | 114762 | 8014.76 | 1.87% |
| 2025-05-29 | 6.91 | 6.98 | 0.04 | 0.58% | 6.88 | 6.99 | 119701 | 8328.49 | 1.95% |
| 2025-05-28 | 7.07 | 6.94 | -0.09 | -1.28% | 6.93 | 7.08 | 126083 | 8781.03 | 2.05% |
| 2025-05-27 | 6.98 | 7.03 | 0.05 | 0.72% | 6.95 | 7.04 | 110106 | 7706.34 | 1.79% |
| 2025-05-26 | 6.93 | 6.98 | 0.03 | 0.43% | 6.91 | 7.00 | 96716 | 6735.17 | 1.58% |
| 2025-05-23 | 7.10 | 6.95 | -0.16 | -2.25% | 6.95 | 7.13 | 226678 | 15955.25 | 3.69% |
| 2025-05-22 | 7.14 | 7.11 | -0.06 | -0.84% | 7.08 | 7.25 | 197025 | 14092.16 | 3.21% |
| 2025-05-21 | 7.21 | 7.17 | 0.02 | 0.28% | 7.14 | 7.31 | 281878 | 20312.01 | 4.59% |
| 2025-05-20 | 7.11 | 7.15 | 0.04 | 0.56% | 7.10 | 7.19 | 141988 | 10151.37 | 2.31% |
| 2025-05-19 | 7.08 | 7.13 | 0.05 | 0.71% | 7.08 | 7.13 | 133677 | 9502.59 | 2.18% |
| 2025-05-16 | 7.15 | 7.08 | -0.08 | -1.12% | 7.04 | 7.15 | 192787 | 13633.08 | 3.14% |
| 2025-05-15 | 7.15 | 7.16 | 0.01 | 0.14% | 7.09 | 7.19 | 234956 | 16794.73 | 3.83% |
| 2025-05-14 | 7.14 | 7.15 | 0.02 | 0.28% | 7.08 | 7.17 | 178996 | 12769.07 | 2.92% |
| 2025-05-13 | 7.20 | 7.13 | -0.07 | -0.97% | 7.11 | 7.21 | 231753 | 16563.24 | 3.77% |
| 2025-05-12 | 7.19 | 7.20 | -0.13 | -1.77% | 7.11 | 7.25 | 331519 | 23739.85 | 5.40% |
| 2025-05-09 | 7.35 | 7.33 | 0.00 | 0.00% | 7.31 | 7.46 | 377548 | 27790.08 | 6.15% |
| 2025-05-08 | 7.36 | 7.33 | -0.18 | -2.40% | 7.23 | 7.38 | 429783 | 31388.95 | 7.00% |
| 2025-05-07 | 7.20 | 7.51 | 0.32 | 4.45% | 7.20 | 7.54 | 696866 | 51496.66 | 11.35% |
| 2025-05-06 | 7.10 | 7.19 | 0.10 | 1.41% | 7.10 | 7.20 | 213997 | 15318.72 | 3.49% |
| 2025-04-30 | 7.20 | 7.09 | -0.15 | -2.07% | 7.08 | 7.27 | 307677 | 21997.33 | 5.01% |
| 2025-04-29 | 7.23 | 7.24 | -0.01 | -0.14% | 7.17 | 7.30 | 170385 | 12351.51 | 2.77% |
| 2025-04-28 | 7.50 | 7.25 | -0.25 | -3.33% | 7.23 | 7.53 | 289665 | 21272.16 | 4.72% |
| 2025-04-25 | 7.50 | 7.50 | -0.03 | -0.40% | 7.50 | 7.58 | 183037 | 13787.78 | 2.98% |
| 2025-04-24 | 7.58 | 7.53 | -0.10 | -1.31% | 7.50 | 7.65 | 260774 | 19707.78 | 4.25% |
| 2025-04-23 | 7.84 | 7.63 | -0.25 | -3.17% | 7.60 | 7.85 | 437873 | 33652.99 | 7.13% |
| 2025-04-22 | 7.78 | 7.88 | 0.11 | 1.42% | 7.74 | 7.92 | 399062 | 31325.83 | 6.50% |
| 2025-04-21 | 7.64 | 7.77 | 0.12 | 1.57% | 7.63 | 7.81 | 307377 | 23798.69 | 5.01% |
| 2025-04-18 | 7.84 | 7.65 | -0.23 | -2.92% | 7.61 | 7.88 | 381120 | 29336.80 | 6.21% |
| 2025-04-17 | 7.90 | 7.88 | 0.01 | 0.13% | 7.74 | 7.97 | 400218 | 31600.32 | 6.52% |
| 2025-04-16 | 8.08 | 7.87 | -0.28 | -3.44% | 7.67 | 8.15 | 665007 | 52583.35 | 10.83% |
| 2025-04-15 | 8.31 | 8.15 | -0.17 | -2.04% | 8.04 | 8.36 | 593345 | 48438.90 | 9.66% |
| 2025-04-14 | 8.05 | 8.32 | 0.25 | 3.10% | 8.05 | 8.50 | 882387 | 72833.91 | 14.37% |
| 2025-04-11 | 8.65 | 8.07 | -0.80 | -9.02% | 8.03 | 8.65 | 1107073 | 91155.17 | 18.03% |
| 2025-04-10 | 8.26 | 8.87 | 0.01 | 0.11% | 8.26 | 9.13 | 1480195 | 130013.15 | 24.11% |
| 2025-04-09 | 9.30 | 8.86 | -0.02 | -0.23% | 8.49 | 9.77 | 1874774 | 172840.05 | 30.53% |
| 2025-04-08 | 8.08 | 8.88 | 0.81 | 10.04% | 7.50 | 8.88 | 1435224 | 120317.09 | 23.37% |
丰乐种业(000713)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。
