| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.95 | 4.96 | -0.04 | -0.80% | 4.91 | 5.00 | 130744 | 6477.70 | 1.38% |
| 2025-04-02 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.02 | 103818 | 5188.27 | 1.10% |
| 2025-04-01 | 4.95 | 4.98 | 0.03 | 0.61% | 4.95 | 5.02 | 128916 | 6427.70 | 1.36% |
| 2025-03-31 | 5.00 | 4.95 | -0.06 | -1.20% | 4.89 | 5.01 | 149230 | 7381.55 | 1.58% |
| 2025-03-28 | 5.07 | 5.01 | -0.06 | -1.18% | 4.99 | 5.08 | 141905 | 7129.16 | 1.50% |
| 2025-03-27 | 5.17 | 5.07 | -0.12 | -2.31% | 5.06 | 5.18 | 242141 | 12355.88 | 2.56% |
| 2025-03-26 | 5.16 | 5.19 | 0.03 | 0.58% | 5.13 | 5.23 | 218220 | 11332.16 | 2.31% |
| 2025-03-25 | 5.18 | 5.16 | 0.00 | 0.00% | 5.09 | 5.21 | 264222 | 13599.21 | 2.79% |
| 2025-03-24 | 5.28 | 5.16 | -0.14 | -2.64% | 5.08 | 5.34 | 493542 | 25623.51 | 5.22% |
| 2025-03-21 | 5.06 | 5.30 | 0.23 | 4.54% | 5.05 | 5.50 | 790927 | 41777.86 | 8.36% |
| 2025-03-20 | 5.07 | 5.07 | -0.01 | -0.20% | 5.05 | 5.10 | 112665 | 5721.60 | 1.19% |
| 2025-03-19 | 5.09 | 5.08 | 0.00 | 0.00% | 5.05 | 5.09 | 127391 | 6456.40 | 1.35% |
| 2025-03-18 | 5.01 | 5.08 | 0.06 | 1.20% | 4.98 | 5.13 | 253589 | 12815.36 | 2.68% |
| 2025-03-17 | 5.00 | 5.02 | 0.05 | 1.01% | 4.98 | 5.04 | 208288 | 10437.03 | 2.20% |
| 2025-03-14 | 4.93 | 4.97 | 0.06 | 1.22% | 4.89 | 4.97 | 199554 | 9838.03 | 2.11% |
| 2025-03-13 | 4.85 | 4.91 | 0.06 | 1.24% | 4.84 | 4.91 | 148026 | 7216.15 | 1.56% |
| 2025-03-12 | 4.86 | 4.85 | -0.02 | -0.41% | 4.84 | 4.89 | 103576 | 5036.98 | 1.09% |
| 2025-03-11 | 4.83 | 4.87 | 0.00 | 0.00% | 4.81 | 4.88 | 135674 | 6563.75 | 1.43% |
| 2025-03-10 | 4.78 | 4.87 | 0.10 | 2.10% | 4.77 | 4.97 | 336653 | 16488.05 | 3.56% |
| 2025-03-07 | 4.79 | 4.77 | -0.02 | -0.42% | 4.76 | 4.82 | 110865 | 5306.47 | 1.17% |
| 2025-03-06 | 4.79 | 4.79 | 0.01 | 0.21% | 4.76 | 4.81 | 93665 | 4487.96 | 0.99% |
| 2025-03-05 | 4.80 | 4.78 | -0.01 | -0.21% | 4.71 | 4.80 | 98888 | 4700.93 | 1.04% |
| 2025-03-04 | 4.76 | 4.79 | 0.00 | 0.00% | 4.75 | 4.80 | 65263 | 3116.63 | 0.69% |
| 2025-03-03 | 4.78 | 4.79 | 0.01 | 0.21% | 4.77 | 4.81 | 100235 | 4801.34 | 1.06% |
| 2025-02-28 | 4.80 | 4.78 | -0.04 | -0.83% | 4.76 | 4.83 | 98229 | 4708.88 | 1.04% |
| 2025-02-27 | 4.84 | 4.82 | -0.02 | -0.41% | 4.76 | 4.86 | 138901 | 6679.48 | 1.47% |
| 2025-02-26 | 4.80 | 4.84 | 0.05 | 1.04% | 4.80 | 4.86 | 153543 | 7417.78 | 1.62% |
| 2025-02-25 | 4.82 | 4.79 | -0.05 | -1.03% | 4.77 | 4.82 | 125116 | 5998.02 | 1.32% |
| 2025-02-24 | 4.82 | 4.84 | 0.02 | 0.41% | 4.81 | 4.86 | 134359 | 6498.55 | 1.42% |
| 2025-02-21 | 4.86 | 4.82 | -0.04 | -0.82% | 4.79 | 4.86 | 115494 | 5568.34 | 1.22% |
| 2025-02-20 | 4.85 | 4.86 | 0.00 | 0.00% | 4.84 | 4.88 | 100932 | 4901.27 | 1.07% |
| 2025-02-19 | 4.83 | 4.86 | 0.02 | 0.41% | 4.81 | 4.86 | 125049 | 6043.84 | 1.32% |
| 2025-02-18 | 4.88 | 4.84 | -0.05 | -1.02% | 4.82 | 4.92 | 146648 | 7140.61 | 1.55% |
| 2025-02-17 | 4.87 | 4.89 | 0.02 | 0.41% | 4.85 | 4.90 | 122980 | 5993.97 | 1.30% |
| 2025-02-14 | 4.88 | 4.87 | 0.00 | 0.00% | 4.84 | 4.93 | 145184 | 7076.06 | 1.53% |
| 2025-02-13 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.91 | 122471 | 5983.17 | 1.29% |
| 2025-02-12 | 4.89 | 4.89 | 0.01 | 0.20% | 4.85 | 4.90 | 119273 | 5810.14 | 1.26% |
| 2025-02-11 | 4.90 | 4.88 | -0.02 | -0.41% | 4.84 | 4.91 | 120673 | 5878.49 | 1.28% |
| 2025-02-10 | 4.87 | 4.90 | 0.03 | 0.62% | 4.86 | 4.90 | 136002 | 6643.30 | 1.44% |
| 2025-02-07 | 4.85 | 4.87 | 0.02 | 0.41% | 4.83 | 4.90 | 158776 | 7731.49 | 1.68% |
| 2025-02-06 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.87 | 119514 | 5775.90 | 1.26% |
| 2025-02-05 | 4.90 | 4.84 | -0.06 | -1.22% | 4.82 | 4.91 | 118736 | 5779.25 | 1.25% |
| 2025-01-27 | 4.87 | 4.90 | 0.04 | 0.82% | 4.87 | 4.96 | 126454 | 6220.63 | 1.34% |
| 2025-01-24 | 4.82 | 4.86 | 0.04 | 0.83% | 4.80 | 4.86 | 94295 | 4556.87 | 1.00% |
| 2025-01-23 | 4.84 | 4.82 | 0.00 | 0.00% | 4.82 | 4.88 | 104674 | 5081.42 | 1.11% |
| 2025-01-22 | 4.87 | 4.82 | -0.05 | -1.03% | 4.80 | 4.87 | 105599 | 5098.55 | 1.12% |
| 2025-01-21 | 4.88 | 4.87 | 0.00 | 0.00% | 4.84 | 4.90 | 110121 | 5356.33 | 1.16% |
| 2025-01-20 | 4.90 | 4.87 | 0.01 | 0.21% | 4.85 | 4.90 | 106553 | 5195.70 | 1.13% |
| 2025-01-17 | 4.81 | 4.86 | 0.02 | 0.41% | 4.79 | 4.88 | 120675 | 5846.25 | 1.28% |
| 2025-01-16 | 4.80 | 4.84 | 0.07 | 1.47% | 4.79 | 4.88 | 202088 | 9763.67 | 2.14% |
| 2025-01-15 | 4.76 | 4.77 | 0.00 | 0.00% | 4.73 | 4.79 | 148279 | 7068.41 | 1.57% |
| 2025-01-14 | 4.67 | 4.77 | 0.11 | 2.36% | 4.66 | 4.78 | 164063 | 7761.02 | 1.73% |
| 2025-01-13 | 4.62 | 4.66 | -0.01 | -0.21% | 4.60 | 4.68 | 77590 | 3604.21 | 0.82% |
| 2025-01-10 | 4.78 | 4.67 | -0.11 | -2.30% | 4.67 | 4.79 | 116659 | 5519.00 | 1.23% |
| 2025-01-09 | 4.79 | 4.78 | -0.02 | -0.42% | 4.76 | 4.81 | 93766 | 4484.69 | 0.99% |
| 2025-01-08 | 4.81 | 4.80 | -0.02 | -0.41% | 4.71 | 4.84 | 158988 | 7614.82 | 1.68% |
| 2025-01-07 | 4.79 | 4.82 | 0.05 | 1.05% | 4.77 | 4.88 | 142934 | 6895.27 | 1.51% |
| 2025-01-06 | 4.74 | 4.77 | 0.06 | 1.27% | 4.60 | 4.81 | 161941 | 7657.15 | 1.71% |
| 2025-01-03 | 4.89 | 4.71 | -0.15 | -3.09% | 4.71 | 4.90 | 199244 | 9543.48 | 2.11% |
| 2025-01-02 | 4.90 | 4.86 | -0.03 | -0.61% | 4.81 | 4.98 | 242267 | 11912.38 | 3.10% |
| 2024-12-31 | 4.93 | 4.89 | -0.03 | -0.61% | 4.84 | 4.96 | 167493 | 8206.83 | 2.14% |
| 2024-12-30 | 4.95 | 4.92 | -0.06 | -1.20% | 4.91 | 4.96 | 189551 | 9339.36 | 2.42% |
| 2024-12-27 | 4.88 | 4.98 | 0.11 | 2.26% | 4.86 | 5.01 | 272814 | 13489.50 | 3.49% |
| 2024-12-26 | 4.88 | 4.87 | -0.01 | -0.20% | 4.85 | 4.96 | 158422 | 7763.67 | 2.02% |
| 2024-12-25 | 4.91 | 4.88 | -0.02 | -0.41% | 4.78 | 4.95 | 216961 | 10516.30 | 2.77% |
| 2024-12-24 | 4.87 | 4.90 | 0.04 | 0.82% | 4.86 | 4.92 | 162324 | 7948.10 | 2.07% |
| 2024-12-23 | 4.93 | 4.86 | -0.11 | -2.21% | 4.84 | 4.94 | 279666 | 13638.79 | 3.57% |
| 2024-12-20 | 4.97 | 4.97 | -0.07 | -1.39% | 4.95 | 5.05 | 301546 | 15068.19 | 3.85% |
| 2024-12-19 | 4.89 | 5.04 | 0.15 | 3.07% | 4.84 | 5.29 | 552742 | 28095.37 | 7.06% |
| 2024-12-18 | 4.92 | 4.89 | -0.02 | -0.41% | 4.87 | 4.96 | 209218 | 10298.70 | 2.67% |
| 2024-12-17 | 5.07 | 4.91 | -0.16 | -3.16% | 4.88 | 5.08 | 296016 | 14647.28 | 3.78% |
| 2024-12-16 | 5.07 | 5.07 | 0.01 | 0.20% | 5.05 | 5.15 | 185379 | 9448.48 | 2.37% |
| 2024-12-13 | 5.20 | 5.06 | -0.14 | -2.69% | 5.05 | 5.20 | 252382 | 12912.88 | 3.23% |
| 2024-12-12 | 5.16 | 5.20 | 0.05 | 0.97% | 5.13 | 5.21 | 324276 | 16817.82 | 4.14% |
| 2024-12-11 | 5.08 | 5.15 | 0.05 | 0.98% | 5.07 | 5.16 | 230929 | 11873.22 | 2.95% |
| 2024-12-10 | 5.19 | 5.10 | -0.01 | -0.20% | 5.09 | 5.22 | 243363 | 12509.55 | 3.11% |
| 2024-12-09 | 5.14 | 5.11 | -0.03 | -0.58% | 5.06 | 5.16 | 200944 | 10261.50 | 2.57% |
| 2024-12-06 | 5.05 | 5.14 | 0.09 | 1.78% | 5.03 | 5.15 | 239506 | 12198.67 | 3.06% |
| 2024-12-05 | 5.05 | 5.05 | 0.00 | 0.00% | 5.00 | 5.06 | 159876 | 8049.28 | 2.04% |
| 2024-12-04 | 5.13 | 5.05 | -0.08 | -1.56% | 5.02 | 5.13 | 246334 | 12503.03 | 3.15% |
孚日股份(002083)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。
