| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.34 | 6.47 | 0.14 | 2.21% | 6.31 | 6.49 | 118582 | 7618.92 | 1.93% |
| 2026-03-24 | 6.30 | 6.33 | 0.10 | 1.61% | 6.13 | 6.36 | 126576 | 7895.05 | 2.06% |
| 2026-03-23 | 6.60 | 6.23 | -0.45 | -6.74% | 6.16 | 6.63 | 251861 | 15974.42 | 4.10% |
| 2026-03-20 | 6.86 | 6.68 | -0.18 | -2.62% | 6.67 | 6.91 | 162086 | 10980.94 | 2.64% |
| 2026-03-19 | 7.00 | 6.86 | -0.14 | -2.00% | 6.84 | 7.11 | 189890 | 13190.85 | 3.09% |
| 2026-03-18 | 7.08 | 7.00 | -0.10 | -1.41% | 6.95 | 7.09 | 154945 | 10841.82 | 2.52% |
| 2026-03-17 | 7.23 | 7.10 | -0.20 | -2.74% | 7.08 | 7.35 | 210972 | 15169.35 | 3.44% |
| 2026-03-16 | 7.17 | 7.30 | 0.16 | 2.24% | 7.15 | 7.38 | 321881 | 23459.61 | 5.24% |
| 2026-03-13 | 7.19 | 7.14 | -0.02 | -0.28% | 7.10 | 7.28 | 211227 | 15187.00 | 3.44% |
| 2026-03-12 | 7.18 | 7.16 | -0.04 | -0.56% | 7.09 | 7.24 | 178673 | 12799.32 | 2.91% |
| 2026-03-11 | 7.15 | 7.20 | 0.05 | 0.70% | 7.05 | 7.20 | 195097 | 13911.32 | 3.18% |
| 2026-03-10 | 7.15 | 7.15 | -0.04 | -0.56% | 7.09 | 7.24 | 218774 | 15664.04 | 3.56% |
| 2026-03-09 | 7.29 | 7.19 | -0.02 | -0.28% | 7.17 | 7.48 | 353177 | 25727.99 | 5.75% |
| 2026-03-06 | 6.96 | 7.21 | 0.22 | 3.15% | 6.94 | 7.23 | 385030 | 27520.78 | 6.27% |
| 2026-03-05 | 7.16 | 6.99 | -0.35 | -4.77% | 6.94 | 7.16 | 475500 | 33387.38 | 7.74% |
| 2026-03-04 | 7.10 | 7.34 | 0.23 | 3.23% | 7.07 | 7.41 | 592084 | 43033.27 | 9.64% |
| 2026-03-03 | 7.11 | 7.11 | 0.04 | 0.57% | 7.05 | 7.25 | 383060 | 27431.23 | 6.24% |
| 2026-03-02 | 6.95 | 7.07 | 0.05 | 0.71% | 6.94 | 7.13 | 257785 | 18238.58 | 4.20% |
| 2026-02-27 | 6.95 | 7.02 | 0.07 | 1.01% | 6.92 | 7.02 | 143179 | 9986.15 | 2.33% |
| 2026-02-26 | 6.96 | 6.95 | -0.02 | -0.29% | 6.94 | 7.09 | 175788 | 12297.58 | 2.86% |
| 2026-02-25 | 6.87 | 6.97 | 0.12 | 1.75% | 6.85 | 7.06 | 256870 | 17900.37 | 4.18% |
| 2026-02-24 | 6.80 | 6.85 | 0.09 | 1.33% | 6.78 | 6.86 | 113969 | 7784.50 | 1.86% |
| 2026-02-13 | 6.74 | 6.76 | 0.02 | 0.30% | 6.73 | 6.76 | 55720 | 3760.51 | 0.91% |
| 2026-02-12 | 6.79 | 6.74 | -0.05 | -0.74% | 6.73 | 6.80 | 83741 | 5654.45 | 1.36% |
| 2026-02-11 | 6.80 | 6.79 | -0.02 | -0.29% | 6.78 | 6.83 | 76645 | 5212.27 | 1.25% |
| 2026-02-10 | 6.83 | 6.81 | -0.04 | -0.58% | 6.79 | 6.85 | 98577 | 6707.76 | 1.61% |
| 2026-02-09 | 6.86 | 6.85 | 0.01 | 0.15% | 6.82 | 6.86 | 102499 | 7010.24 | 1.67% |
| 2026-02-06 | 6.81 | 6.84 | 0.01 | 0.15% | 6.79 | 6.91 | 126101 | 8642.87 | 2.05% |
| 2026-02-05 | 6.88 | 6.83 | -0.11 | -1.59% | 6.82 | 6.93 | 176205 | 12088.34 | 2.87% |
| 2026-02-04 | 7.02 | 6.94 | 0.00 | 0.00% | 6.86 | 7.05 | 285541 | 19796.10 | 4.65% |
| 2026-02-03 | 7.00 | 6.94 | -0.04 | -0.57% | 6.86 | 7.03 | 247534 | 17129.59 | 4.03% |
| 2026-02-02 | 7.18 | 6.98 | -0.40 | -5.42% | 6.97 | 7.18 | 433087 | 30529.90 | 7.05% |
| 2026-01-30 | 7.07 | 7.38 | 0.28 | 3.94% | 7.03 | 7.70 | 835479 | 62182.23 | 13.61% |
| 2026-01-29 | 7.02 | 7.10 | 0.06 | 0.85% | 7.01 | 7.20 | 274811 | 19565.59 | 4.48% |
| 2026-01-28 | 6.89 | 7.04 | 0.14 | 2.03% | 6.87 | 7.11 | 308710 | 21741.43 | 5.03% |
| 2026-01-27 | 6.98 | 6.90 | -0.09 | -1.29% | 6.83 | 6.99 | 106517 | 7323.46 | 1.73% |
| 2026-01-26 | 6.94 | 6.99 | 0.04 | 0.58% | 6.92 | 7.00 | 120739 | 8413.98 | 1.97% |
| 2026-01-23 | 6.93 | 6.95 | 0.02 | 0.29% | 6.89 | 6.96 | 83912 | 5803.58 | 1.37% |
| 2026-01-22 | 6.90 | 6.93 | 0.06 | 0.87% | 6.86 | 6.94 | 88974 | 6150.12 | 1.45% |
| 2026-01-21 | 6.90 | 6.87 | -0.04 | -0.58% | 6.83 | 6.91 | 73592 | 5048.70 | 1.20% |
| 2026-01-20 | 6.90 | 6.91 | -0.01 | -0.14% | 6.86 | 6.94 | 85643 | 5902.73 | 1.39% |
| 2026-01-19 | 6.80 | 6.92 | 0.14 | 2.06% | 6.76 | 7.03 | 162577 | 11209.34 | 2.65% |
| 2026-01-16 | 6.82 | 6.78 | -0.01 | -0.15% | 6.77 | 6.86 | 77589 | 5280.29 | 1.26% |
| 2026-01-15 | 6.77 | 6.79 | 0.04 | 0.59% | 6.73 | 6.82 | 98937 | 6717.73 | 1.61% |
| 2026-01-14 | 6.80 | 6.75 | -0.05 | -0.74% | 6.71 | 6.82 | 141838 | 9608.56 | 2.31% |
| 2026-01-13 | 6.83 | 6.80 | -0.04 | -0.58% | 6.78 | 6.91 | 126015 | 8620.92 | 2.05% |
| 2026-01-12 | 6.77 | 6.84 | 0.06 | 0.88% | 6.74 | 6.84 | 121518 | 8243.90 | 1.98% |
| 2026-01-09 | 6.73 | 6.78 | 0.02 | 0.30% | 6.73 | 6.80 | 113852 | 7708.20 | 1.85% |
| 2026-01-08 | 6.74 | 6.76 | 0.02 | 0.30% | 6.72 | 6.77 | 65210 | 4401.58 | 1.06% |
| 2026-01-07 | 6.73 | 6.74 | -0.01 | -0.15% | 6.70 | 6.77 | 77695 | 5231.06 | 1.27% |
| 2026-01-06 | 6.70 | 6.75 | 0.07 | 1.05% | 6.67 | 6.75 | 90007 | 6060.42 | 1.47% |
| 2026-01-05 | 6.63 | 6.68 | 0.06 | 0.91% | 6.61 | 6.69 | 72123 | 4799.02 | 1.17% |
| 2025-12-31 | 6.66 | 6.62 | -0.04 | -0.60% | 6.60 | 6.68 | 75298 | 4986.70 | 1.23% |
| 2025-12-30 | 6.70 | 6.66 | -0.04 | -0.60% | 6.64 | 6.75 | 85019 | 5680.71 | 1.38% |
| 2025-12-29 | 6.74 | 6.70 | -0.07 | -1.03% | 6.68 | 6.77 | 91668 | 6153.21 | 1.49% |
| 2025-12-26 | 6.75 | 6.77 | 0.01 | 0.15% | 6.74 | 6.81 | 65410 | 4434.10 | 1.07% |
| 2025-12-25 | 6.75 | 6.76 | 0.01 | 0.15% | 6.72 | 6.77 | 53953 | 3639.08 | 0.88% |
| 2025-12-24 | 6.72 | 6.75 | 0.01 | 0.15% | 6.71 | 6.77 | 46445 | 3129.96 | 0.76% |
| 2025-12-23 | 6.75 | 6.74 | -0.03 | -0.44% | 6.73 | 6.81 | 59549 | 4026.18 | 0.97% |
| 2025-12-22 | 6.74 | 6.77 | 0.03 | 0.45% | 6.71 | 6.81 | 67168 | 4543.65 | 1.09% |
| 2025-12-19 | 6.63 | 6.74 | 0.09 | 1.35% | 6.63 | 6.75 | 72278 | 4852.62 | 1.18% |
| 2025-12-18 | 6.60 | 6.65 | 0.02 | 0.30% | 6.58 | 6.66 | 49973 | 3316.99 | 0.81% |
| 2025-12-17 | 6.66 | 6.63 | -0.03 | -0.45% | 6.54 | 6.67 | 86534 | 5700.89 | 1.41% |
| 2025-12-16 | 6.80 | 6.66 | -0.09 | -1.33% | 6.64 | 6.80 | 104285 | 6977.80 | 1.70% |
| 2025-12-15 | 6.81 | 6.75 | -0.07 | -1.03% | 6.75 | 6.82 | 100836 | 6843.17 | 1.64% |
| 2025-12-12 | 6.85 | 6.82 | -0.03 | -0.44% | 6.82 | 6.88 | 81752 | 5596.85 | 1.33% |
| 2025-12-11 | 6.93 | 6.85 | -0.10 | -1.44% | 6.83 | 6.96 | 86010 | 5906.08 | 1.40% |
| 2025-12-10 | 6.89 | 6.95 | 0.07 | 1.02% | 6.87 | 6.96 | 100560 | 6963.74 | 1.64% |
| 2025-12-09 | 6.89 | 6.88 | -0.04 | -0.58% | 6.85 | 6.95 | 69570 | 4794.53 | 1.13% |
| 2025-12-08 | 6.88 | 6.92 | 0.04 | 0.58% | 6.86 | 6.94 | 77884 | 5375.16 | 1.27% |
| 2025-12-05 | 6.83 | 6.88 | 0.06 | 0.88% | 6.80 | 6.89 | 87805 | 6025.08 | 1.43% |
| 2025-12-04 | 6.94 | 6.82 | -0.14 | -2.01% | 6.81 | 6.97 | 130735 | 8973.64 | 2.13% |
| 2025-12-03 | 7.01 | 6.96 | -0.05 | -0.71% | 6.93 | 7.02 | 85267 | 5932.64 | 1.39% |
| 2025-12-02 | 6.97 | 7.01 | 0.04 | 0.57% | 6.93 | 7.02 | 111170 | 7767.04 | 1.81% |
| 2025-12-01 | 6.95 | 6.97 | 0.02 | 0.29% | 6.93 | 7.01 | 78085 | 5447.60 | 1.27% |
| 2025-11-28 | 6.85 | 6.95 | 0.10 | 1.46% | 6.82 | 6.96 | 94748 | 6541.62 | 1.54% |
| 2025-11-27 | 6.87 | 6.85 | -0.02 | -0.29% | 6.81 | 6.91 | 82606 | 5667.02 | 1.35% |
| 2025-11-26 | 6.93 | 6.87 | -0.06 | -0.87% | 6.86 | 6.97 | 149127 | 10296.62 | 2.43% |
| 2025-11-25 | 6.98 | 6.93 | -0.04 | -0.57% | 6.90 | 7.00 | 136176 | 9458.47 | 2.22% |
| 2025-11-24 | 6.91 | 6.97 | -0.02 | -0.29% | 6.90 | 7.07 | 242234 | 16907.12 | 3.95% |
国投丰乐(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。
