| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.97 | 7.02 | 0.04 | 0.57% | 6.96 | 7.04 | 103462 | 7249.01 | 1.69% |
| 2025-10-24 | 6.95 | 6.98 | 0.03 | 0.43% | 6.94 | 7.01 | 90044 | 6281.75 | 1.47% |
| 2025-10-23 | 6.92 | 6.95 | 0.02 | 0.29% | 6.92 | 6.96 | 61527 | 4272.29 | 1.00% |
| 2025-10-22 | 6.96 | 6.93 | -0.04 | -0.57% | 6.92 | 6.98 | 63515 | 4414.18 | 1.03% |
| 2025-10-21 | 6.92 | 6.97 | 0.05 | 0.72% | 6.89 | 6.98 | 78036 | 5412.55 | 1.27% |
| 2025-10-20 | 6.90 | 6.92 | -0.02 | -0.29% | 6.88 | 6.93 | 60503 | 4181.30 | 0.99% |
| 2025-10-17 | 6.97 | 6.94 | 0.01 | 0.14% | 6.92 | 7.00 | 88511 | 6157.95 | 1.44% |
| 2025-10-16 | 6.96 | 6.93 | -0.04 | -0.57% | 6.92 | 6.97 | 69358 | 4811.47 | 1.13% |
| 2025-10-15 | 7.01 | 6.97 | -0.06 | -0.85% | 6.88 | 7.01 | 97558 | 6786.67 | 1.59% |
| 2025-10-14 | 6.93 | 7.03 | 0.03 | 0.43% | 6.93 | 7.06 | 154816 | 10837.16 | 2.52% |
| 2025-10-13 | 7.09 | 7.00 | 0.09 | 1.30% | 6.99 | 7.17 | 227746 | 16094.00 | 3.71% |
| 2025-10-10 | 6.86 | 6.91 | 0.04 | 0.58% | 6.85 | 6.93 | 76062 | 5254.12 | 1.24% |
| 2025-10-09 | 6.82 | 6.87 | 0.05 | 0.73% | 6.81 | 6.87 | 63190 | 4324.30 | 1.03% |
| 2025-09-30 | 6.82 | 6.82 | -0.01 | -0.15% | 6.81 | 6.86 | 64684 | 4418.57 | 1.05% |
| 2025-09-29 | 6.85 | 6.83 | -0.04 | -0.58% | 6.78 | 6.86 | 66149 | 4509.57 | 1.08% |
| 2025-09-26 | 6.89 | 6.87 | 0.03 | 0.44% | 6.86 | 6.92 | 57871 | 3987.32 | 0.94% |
| 2025-09-25 | 6.89 | 6.84 | -0.06 | -0.87% | 6.84 | 6.90 | 55997 | 3841.80 | 0.91% |
| 2025-09-24 | 6.86 | 6.90 | 0.02 | 0.29% | 6.83 | 6.91 | 68196 | 4692.65 | 1.11% |
| 2025-09-23 | 6.94 | 6.88 | -0.06 | -0.86% | 6.77 | 6.94 | 98733 | 6754.06 | 1.61% |
| 2025-09-22 | 7.01 | 6.94 | -0.07 | -1.00% | 6.92 | 7.01 | 82967 | 5770.89 | 1.35% |
| 2025-09-19 | 7.00 | 7.01 | 0.01 | 0.14% | 6.99 | 7.03 | 64721 | 4534.63 | 1.05% |
| 2025-09-18 | 7.06 | 7.00 | -0.06 | -0.85% | 6.99 | 7.06 | 124664 | 8763.62 | 2.03% |
| 2025-09-17 | 7.08 | 7.06 | -0.04 | -0.56% | 7.04 | 7.08 | 82758 | 5843.69 | 1.35% |
| 2025-09-16 | 7.09 | 7.10 | -0.01 | -0.14% | 7.05 | 7.10 | 84921 | 6006.92 | 1.38% |
| 2025-09-15 | 7.07 | 7.11 | 0.04 | 0.57% | 7.04 | 7.14 | 108928 | 7731.79 | 1.77% |
| 2025-09-12 | 7.06 | 7.07 | 0.00 | 0.00% | 7.04 | 7.09 | 109212 | 7714.48 | 1.78% |
| 2025-09-11 | 7.04 | 7.07 | 0.02 | 0.28% | 7.02 | 7.09 | 109214 | 7696.20 | 1.78% |
| 2025-09-10 | 7.06 | 7.05 | -0.01 | -0.14% | 7.02 | 7.06 | 67579 | 4754.65 | 1.10% |
| 2025-09-09 | 7.10 | 7.06 | -0.04 | -0.56% | 7.03 | 7.10 | 87251 | 6159.69 | 1.42% |
| 2025-09-08 | 7.03 | 7.10 | 0.06 | 0.85% | 7.03 | 7.11 | 93373 | 6616.51 | 1.52% |
| 2025-09-05 | 7.04 | 7.04 | 0.03 | 0.43% | 6.95 | 7.05 | 94176 | 6595.01 | 1.53% |
| 2025-09-04 | 6.99 | 7.01 | 0.02 | 0.29% | 6.99 | 7.07 | 101457 | 7127.53 | 1.65% |
| 2025-09-03 | 7.10 | 6.99 | -0.13 | -1.83% | 6.98 | 7.13 | 136292 | 9599.32 | 2.22% |
| 2025-09-02 | 7.16 | 7.12 | -0.04 | -0.56% | 7.10 | 7.17 | 135840 | 9675.08 | 2.21% |
| 2025-09-01 | 7.14 | 7.16 | 0.00 | 0.00% | 7.09 | 7.17 | 122232 | 8718.68 | 1.99% |
| 2025-08-29 | 7.16 | 7.16 | -0.02 | -0.28% | 7.15 | 7.24 | 158736 | 11406.13 | 2.59% |
| 2025-08-28 | 7.25 | 7.18 | -0.08 | -1.10% | 7.07 | 7.28 | 249757 | 17910.90 | 4.07% |
| 2025-08-27 | 7.37 | 7.26 | -0.13 | -1.76% | 7.23 | 7.38 | 304464 | 22218.90 | 4.96% |
| 2025-08-26 | 7.34 | 7.39 | 0.05 | 0.68% | 7.31 | 7.42 | 281570 | 20786.96 | 4.59% |
| 2025-08-25 | 7.30 | 7.34 | 0.04 | 0.55% | 7.24 | 7.35 | 312830 | 22869.03 | 5.09% |
| 2025-08-22 | 7.31 | 7.30 | 0.01 | 0.14% | 7.24 | 7.36 | 240710 | 17510.81 | 3.92% |
| 2025-08-21 | 7.24 | 7.29 | 0.03 | 0.41% | 7.22 | 7.34 | 307034 | 22373.04 | 5.00% |
| 2025-08-20 | 7.18 | 7.26 | 0.08 | 1.11% | 7.15 | 7.28 | 246188 | 17792.77 | 4.01% |
| 2025-08-19 | 7.17 | 7.18 | 0.01 | 0.14% | 7.15 | 7.21 | 121299 | 8706.67 | 1.98% |
| 2025-08-18 | 7.17 | 7.17 | 0.01 | 0.14% | 7.15 | 7.19 | 172175 | 12350.98 | 2.80% |
| 2025-08-15 | 7.10 | 7.16 | 0.04 | 0.56% | 7.10 | 7.18 | 128624 | 9185.11 | 2.09% |
| 2025-08-14 | 7.18 | 7.12 | -0.07 | -0.97% | 7.11 | 7.20 | 167776 | 11992.93 | 2.73% |
| 2025-08-13 | 7.21 | 7.19 | 0.00 | 0.00% | 7.16 | 7.22 | 131961 | 9477.27 | 2.15% |
| 2025-08-12 | 7.21 | 7.19 | -0.04 | -0.55% | 7.17 | 7.25 | 180874 | 13031.02 | 2.95% |
| 2025-08-11 | 7.26 | 7.23 | -0.04 | -0.55% | 7.19 | 7.26 | 212125 | 15320.26 | 3.45% |
| 2025-08-08 | 7.25 | 7.27 | -0.01 | -0.14% | 7.22 | 7.28 | 196086 | 14224.38 | 3.19% |
| 2025-08-07 | 7.19 | 7.28 | 0.09 | 1.25% | 7.17 | 7.31 | 339519 | 24662.38 | 5.53% |
| 2025-08-06 | 7.19 | 7.19 | -0.02 | -0.28% | 7.15 | 7.20 | 118421 | 8494.01 | 1.93% |
| 2025-08-05 | 7.17 | 7.21 | 0.03 | 0.42% | 7.16 | 7.25 | 134082 | 9656.79 | 2.18% |
| 2025-08-04 | 7.15 | 7.18 | 0.03 | 0.42% | 7.11 | 7.19 | 82317 | 5896.02 | 1.34% |
| 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% |
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。
