| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.06 | 6.99 | -0.06 | -0.85% | 6.99 | 7.21 | 336654 | 23983.15 | 5.48% |
| 2025-11-20 | 7.06 | 7.05 | -0.01 | -0.14% | 6.97 | 7.09 | 107873 | 7589.32 | 1.76% |
| 2025-11-19 | 7.04 | 7.06 | 0.01 | 0.14% | 6.97 | 7.09 | 98684 | 6937.64 | 1.61% |
| 2025-11-18 | 7.10 | 7.05 | -0.05 | -0.70% | 7.02 | 7.13 | 92716 | 6552.00 | 1.51% |
| 2025-11-17 | 7.09 | 7.10 | 0.02 | 0.28% | 7.07 | 7.14 | 93144 | 6616.28 | 1.52% |
| 2025-11-14 | 7.09 | 7.08 | 0.00 | 0.00% | 7.07 | 7.15 | 103876 | 7382.32 | 1.69% |
| 2025-11-13 | 7.07 | 7.08 | 0.00 | 0.00% | 7.02 | 7.09 | 78570 | 5553.59 | 1.28% |
| 2025-11-12 | 7.09 | 7.08 | -0.01 | -0.14% | 7.04 | 7.10 | 89682 | 6338.85 | 1.46% |
| 2025-11-11 | 7.06 | 7.09 | 0.03 | 0.42% | 7.01 | 7.11 | 116109 | 8212.88 | 1.89% |
| 2025-11-10 | 7.00 | 7.06 | 0.06 | 0.86% | 6.99 | 7.06 | 97260 | 6842.00 | 1.58% |
| 2025-11-07 | 7.00 | 7.00 | 0.02 | 0.29% | 6.99 | 7.04 | 88578 | 6214.48 | 1.44% |
| 2025-11-06 | 6.99 | 6.98 | 0.00 | 0.00% | 6.95 | 7.00 | 58216 | 4062.53 | 0.95% |
| 2025-11-05 | 6.92 | 6.98 | 0.04 | 0.58% | 6.91 | 7.01 | 97654 | 6817.30 | 1.59% |
| 2025-11-04 | 6.93 | 6.94 | 0.01 | 0.14% | 6.90 | 6.95 | 54567 | 3776.82 | 0.89% |
| 2025-11-03 | 6.88 | 6.93 | 0.05 | 0.73% | 6.86 | 6.94 | 67149 | 4637.65 | 1.09% |
| 2025-10-31 | 6.90 | 6.88 | -0.03 | -0.43% | 6.86 | 6.90 | 62095 | 4270.23 | 1.01% |
| 2025-10-30 | 6.89 | 6.91 | 0.01 | 0.14% | 6.84 | 6.97 | 95085 | 6569.05 | 1.55% |
| 2025-10-29 | 6.95 | 6.90 | -0.05 | -0.72% | 6.87 | 6.95 | 109262 | 7529.20 | 1.78% |
| 2025-10-28 | 7.02 | 6.95 | -0.07 | -1.00% | 6.95 | 7.02 | 71274 | 4976.51 | 1.16% |
| 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% |
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。
