| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 7.08 | 7.07 | -0.03 | -0.42% | 7.04 | 7.12 | 61084 | 4319.15 | 0.99% |
| 2025-04-01 | 6.94 | 7.10 | 0.15 | 2.16% | 6.94 | 7.12 | 92783 | 6553.56 | 1.51% |
| 2025-03-31 | 7.01 | 6.95 | -0.06 | -0.86% | 6.87 | 7.01 | 87993 | 6106.62 | 1.43% |
| 2025-03-28 | 7.12 | 7.01 | -0.13 | -1.82% | 6.97 | 7.13 | 86956 | 6112.73 | 1.42% |
| 2025-03-27 | 7.11 | 7.14 | -0.01 | -0.14% | 7.08 | 7.18 | 74026 | 5284.50 | 1.21% |
| 2025-03-26 | 7.04 | 7.15 | 0.08 | 1.13% | 7.02 | 7.17 | 110668 | 7892.48 | 1.80% |
| 2025-03-25 | 7.02 | 7.07 | 0.06 | 0.86% | 6.93 | 7.09 | 98428 | 6905.67 | 1.60% |
| 2025-03-24 | 7.07 | 7.01 | -0.05 | -0.71% | 6.91 | 7.09 | 115888 | 8124.70 | 1.89% |
| 2025-03-21 | 7.13 | 7.06 | -0.08 | -1.12% | 7.05 | 7.15 | 91850 | 6516.58 | 1.50% |
| 2025-03-20 | 7.15 | 7.14 | -0.02 | -0.28% | 7.13 | 7.19 | 72167 | 5166.34 | 1.18% |
| 2025-03-19 | 7.23 | 7.16 | -0.08 | -1.10% | 7.12 | 7.24 | 116814 | 8376.23 | 1.90% |
| 2025-03-18 | 7.25 | 7.24 | -0.03 | -0.41% | 7.19 | 7.31 | 113926 | 8223.56 | 1.86% |
| 2025-03-17 | 7.27 | 7.27 | 0.01 | 0.14% | 7.26 | 7.38 | 179150 | 13110.86 | 2.92% |
| 2025-03-14 | 7.20 | 7.26 | 0.12 | 1.68% | 7.13 | 7.27 | 182326 | 13184.17 | 2.97% |
| 2025-03-13 | 7.28 | 7.14 | -0.13 | -1.79% | 7.07 | 7.31 | 186839 | 13344.71 | 3.04% |
| 2025-03-12 | 7.28 | 7.27 | 0.00 | 0.00% | 7.25 | 7.41 | 175867 | 12847.97 | 2.86% |
| 2025-03-11 | 7.18 | 7.27 | 0.05 | 0.69% | 7.11 | 7.30 | 122336 | 8842.41 | 1.99% |
| 2025-03-10 | 7.21 | 7.22 | 0.01 | 0.14% | 7.18 | 7.25 | 72861 | 5255.19 | 1.19% |
| 2025-03-07 | 7.23 | 7.21 | -0.04 | -0.55% | 7.16 | 7.34 | 119110 | 8612.56 | 1.94% |
| 2025-03-06 | 7.30 | 7.25 | -0.04 | -0.55% | 7.19 | 7.30 | 131038 | 9488.08 | 2.13% |
| 2025-03-05 | 7.41 | 7.29 | -0.13 | -1.75% | 7.23 | 7.45 | 160208 | 11678.72 | 2.61% |
| 2025-03-04 | 7.25 | 7.42 | 0.15 | 2.06% | 7.19 | 7.46 | 231286 | 16996.87 | 3.77% |
| 2025-03-03 | 7.11 | 7.27 | 0.21 | 2.97% | 7.08 | 7.34 | 208478 | 15079.63 | 3.40% |
| 2025-02-28 | 7.18 | 7.06 | -0.15 | -2.08% | 7.06 | 7.20 | 111420 | 7934.78 | 1.81% |
| 2025-02-27 | 7.18 | 7.21 | 0.02 | 0.28% | 7.10 | 7.25 | 128682 | 9251.51 | 2.10% |
| 2025-02-26 | 7.16 | 7.19 | 0.03 | 0.42% | 7.07 | 7.22 | 196830 | 14058.81 | 3.21% |
| 2025-02-25 | 7.29 | 7.16 | -0.39 | -5.17% | 7.15 | 7.30 | 336060 | 24171.89 | 5.47% |
| 2025-02-24 | 7.88 | 7.55 | -0.02 | -0.26% | 7.51 | 8.04 | 602076 | 46740.21 | 9.81% |
| 2025-02-21 | 7.51 | 7.57 | 0.03 | 0.40% | 7.47 | 7.61 | 172914 | 13050.78 | 2.82% |
| 2025-02-20 | 7.44 | 7.54 | 0.05 | 0.67% | 7.37 | 7.59 | 159785 | 11981.19 | 2.60% |
| 2025-02-19 | 7.38 | 7.49 | 0.13 | 1.77% | 7.38 | 7.49 | 118917 | 8837.59 | 1.94% |
| 2025-02-18 | 7.60 | 7.36 | -0.29 | -3.79% | 7.36 | 7.62 | 161802 | 12141.18 | 2.64% |
| 2025-02-17 | 7.43 | 7.65 | 0.23 | 3.10% | 7.39 | 7.68 | 262679 | 19923.55 | 4.28% |
| 2025-02-14 | 7.38 | 7.42 | -0.01 | -0.13% | 7.35 | 7.48 | 145609 | 10773.07 | 2.37% |
| 2025-02-13 | 7.39 | 7.43 | 0.00 | 0.00% | 7.39 | 7.61 | 217145 | 16318.59 | 3.54% |
| 2025-02-12 | 7.35 | 7.43 | 0.05 | 0.68% | 7.31 | 7.43 | 120898 | 8921.32 | 1.97% |
| 2025-02-11 | 7.42 | 7.38 | -0.08 | -1.07% | 7.33 | 7.46 | 115589 | 8520.57 | 1.88% |
| 2025-02-10 | 7.40 | 7.46 | 0.04 | 0.54% | 7.37 | 7.46 | 151316 | 11217.89 | 2.46% |
| 2025-02-07 | 7.41 | 7.42 | -0.04 | -0.54% | 7.34 | 7.49 | 196641 | 14573.38 | 3.20% |
| 2025-02-06 | 7.38 | 7.46 | 0.05 | 0.67% | 7.29 | 7.46 | 179491 | 13232.27 | 2.92% |
| 2025-02-05 | 7.28 | 7.41 | 0.15 | 2.07% | 7.22 | 7.43 | 186321 | 13703.02 | 3.03% |
| 2025-01-27 | 7.14 | 7.26 | 0.13 | 1.82% | 7.14 | 7.37 | 190545 | 13863.94 | 3.10% |
| 2025-01-24 | 7.10 | 7.13 | -0.03 | -0.42% | 7.04 | 7.19 | 133057 | 9442.00 | 2.17% |
| 2025-01-23 | 7.23 | 7.16 | 0.03 | 0.42% | 7.16 | 7.46 | 207655 | 15178.91 | 3.38% |
| 2025-01-22 | 7.07 | 7.13 | 0.01 | 0.14% | 7.04 | 7.18 | 115131 | 8206.61 | 1.88% |
| 2025-01-21 | 7.24 | 7.12 | -0.11 | -1.52% | 7.05 | 7.29 | 121490 | 8660.29 | 1.98% |
| 2025-01-20 | 7.37 | 7.23 | -0.15 | -2.03% | 7.20 | 7.41 | 178591 | 12985.07 | 2.91% |
| 2025-01-17 | 7.15 | 7.38 | 0.16 | 2.22% | 7.05 | 7.40 | 286245 | 20887.71 | 4.66% |
| 2025-01-16 | 7.04 | 7.22 | 0.34 | 4.94% | 6.98 | 7.40 | 347181 | 24875.52 | 5.65% |
| 2025-01-15 | 6.80 | 6.88 | 0.06 | 0.88% | 6.76 | 6.92 | 101160 | 6929.63 | 1.65% |
| 2025-01-14 | 6.66 | 6.82 | 0.18 | 2.71% | 6.65 | 6.84 | 108857 | 7362.59 | 1.77% |
| 2025-01-13 | 6.50 | 6.64 | 0.05 | 0.76% | 6.46 | 6.70 | 63041 | 4167.59 | 1.03% |
| 2025-01-10 | 6.70 | 6.59 | -0.14 | -2.08% | 6.59 | 6.88 | 112525 | 7558.48 | 1.83% |
| 2025-01-09 | 6.60 | 6.73 | 0.08 | 1.20% | 6.57 | 6.76 | 108131 | 7241.60 | 1.76% |
| 2025-01-08 | 6.82 | 6.65 | -0.17 | -2.49% | 6.47 | 6.82 | 137666 | 9126.58 | 2.24% |
| 2025-01-07 | 6.54 | 6.82 | 0.32 | 4.92% | 6.51 | 6.86 | 169886 | 11416.93 | 2.77% |
| 2025-01-06 | 6.46 | 6.50 | -0.03 | -0.46% | 6.26 | 6.62 | 120569 | 7801.94 | 1.96% |
| 2025-01-03 | 6.97 | 6.53 | -0.40 | -5.77% | 6.51 | 6.98 | 188041 | 12613.64 | 3.06% |
| 2025-01-02 | 7.01 | 6.93 | -0.12 | -1.70% | 6.87 | 7.22 | 186557 | 13122.46 | 3.04% |
| 2024-12-31 | 7.28 | 7.05 | -0.17 | -2.35% | 7.01 | 7.29 | 229491 | 16370.71 | 3.74% |
| 2024-12-30 | 7.34 | 7.22 | -0.28 | -3.73% | 7.18 | 7.40 | 379911 | 27630.65 | 6.19% |
| 2024-12-27 | 6.85 | 7.50 | 0.68 | 9.97% | 6.77 | 7.50 | 493943 | 36268.11 | 8.04% |
| 2024-12-26 | 6.76 | 6.82 | 0.03 | 0.44% | 6.74 | 6.90 | 111218 | 7580.89 | 1.81% |
| 2024-12-25 | 7.12 | 6.79 | -0.32 | -4.50% | 6.76 | 7.12 | 180026 | 12328.17 | 2.93% |
| 2024-12-24 | 7.31 | 7.11 | -0.22 | -3.00% | 6.94 | 7.36 | 254719 | 18074.99 | 4.15% |
| 2024-12-23 | 7.69 | 7.33 | -0.44 | -5.66% | 7.29 | 7.71 | 216601 | 16124.80 | 3.53% |
| 2024-12-20 | 7.70 | 7.77 | -0.04 | -0.51% | 7.61 | 7.85 | 212054 | 16326.71 | 3.45% |
| 2024-12-19 | 7.98 | 7.81 | -0.32 | -3.94% | 7.69 | 7.98 | 367868 | 28687.73 | 5.99% |
| 2024-12-18 | 7.75 | 8.13 | 0.32 | 4.10% | 7.68 | 8.18 | 623677 | 49926.89 | 10.16% |
| 2024-12-17 | 7.65 | 7.81 | 0.16 | 2.09% | 7.38 | 7.87 | 412309 | 31547.87 | 6.71% |
| 2024-12-16 | 7.54 | 7.65 | 0.08 | 1.06% | 7.54 | 7.76 | 176041 | 13494.82 | 2.87% |
| 2024-12-13 | 7.67 | 7.57 | -0.10 | -1.30% | 7.56 | 7.79 | 149472 | 11415.74 | 2.43% |
| 2024-12-12 | 7.56 | 7.67 | 0.11 | 1.46% | 7.52 | 7.68 | 121974 | 9274.41 | 1.99% |
| 2024-12-11 | 7.44 | 7.56 | 0.09 | 1.20% | 7.44 | 7.60 | 100180 | 7561.04 | 1.63% |
| 2024-12-10 | 7.66 | 7.47 | -0.04 | -0.53% | 7.45 | 7.70 | 164971 | 12465.51 | 2.69% |
| 2024-12-09 | 7.56 | 7.51 | -0.04 | -0.53% | 7.46 | 7.61 | 105207 | 7925.47 | 1.71% |
| 2024-12-06 | 7.49 | 7.55 | 0.03 | 0.40% | 7.44 | 7.58 | 97634 | 7348.74 | 1.59% |
| 2024-12-05 | 7.42 | 7.52 | 0.05 | 0.67% | 7.39 | 7.55 | 98654 | 7377.80 | 1.61% |
| 2024-12-04 | 7.60 | 7.47 | -0.16 | -2.10% | 7.42 | 7.74 | 149938 | 11334.63 | 2.44% |
| 2024-12-03 | 7.77 | 7.63 | -0.14 | -1.80% | 7.53 | 7.77 | 171194 | 13067.58 | 2.79% |
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。
