| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.91 | 5.55 | -0.60 | -9.76% | 5.54 | 5.93 | 1447113 | 82077.07 | 15.29% |
| 2025-10-23 | 5.88 | 6.15 | -0.01 | -0.16% | 5.70 | 6.36 | 1855194 | 111669.30 | 19.60% |
| 2025-10-22 | 6.43 | 6.16 | -0.23 | -3.60% | 6.08 | 6.85 | 2367264 | 154502.64 | 25.02% |
| 2025-10-21 | 6.20 | 6.39 | 0.23 | 3.73% | 6.05 | 6.78 | 2597568 | 165838.27 | 27.45% |
| 2025-10-20 | 6.16 | 6.16 | 0.56 | 10.00% | 6.14 | 6.16 | 480988 | 29628.45 | 5.08% |
| 2025-10-17 | 5.11 | 5.60 | 0.51 | 10.02% | 5.07 | 5.60 | 932069 | 50770.35 | 9.85% |
| 2025-10-16 | 5.21 | 5.09 | -0.13 | -2.49% | 5.08 | 5.24 | 319196 | 16383.63 | 3.37% |
| 2025-10-15 | 5.21 | 5.22 | 0.11 | 2.15% | 5.16 | 5.35 | 463881 | 24262.56 | 4.90% |
| 2025-10-14 | 5.07 | 5.11 | 0.11 | 2.20% | 5.03 | 5.29 | 546956 | 28184.68 | 5.78% |
| 2025-10-13 | 5.02 | 5.00 | -0.17 | -3.29% | 4.87 | 5.07 | 478519 | 23830.33 | 5.06% |
| 2025-10-10 | 5.04 | 5.17 | 0.13 | 2.58% | 5.03 | 5.35 | 729580 | 37977.66 | 7.71% |
| 2025-10-09 | 4.88 | 5.04 | 0.17 | 3.49% | 4.87 | 5.13 | 440288 | 22120.06 | 4.65% |
| 2025-09-30 | 4.82 | 4.87 | 0.04 | 0.83% | 4.79 | 4.89 | 143960 | 6977.22 | 1.52% |
| 2025-09-29 | 4.81 | 4.83 | 0.00 | 0.00% | 4.75 | 4.83 | 90810 | 4356.82 | 0.96% |
| 2025-09-26 | 4.78 | 4.83 | 0.06 | 1.26% | 4.74 | 4.86 | 131139 | 6315.60 | 1.39% |
| 2025-09-25 | 4.80 | 4.77 | -0.05 | -1.04% | 4.74 | 4.83 | 117513 | 5627.21 | 1.24% |
| 2025-09-24 | 4.79 | 4.82 | 0.00 | 0.00% | 4.76 | 4.82 | 79598 | 3820.38 | 0.84% |
| 2025-09-23 | 4.78 | 4.82 | 0.04 | 0.84% | 4.68 | 4.83 | 141415 | 6720.75 | 1.49% |
| 2025-09-22 | 4.79 | 4.78 | -0.02 | -0.42% | 4.76 | 4.81 | 73933 | 3533.14 | 0.78% |
| 2025-09-19 | 4.83 | 4.80 | -0.03 | -0.62% | 4.77 | 4.84 | 99358 | 4766.40 | 1.05% |
| 2025-09-18 | 4.89 | 4.83 | -0.06 | -1.23% | 4.80 | 4.90 | 143950 | 6996.79 | 1.52% |
| 2025-09-17 | 4.88 | 4.89 | 0.00 | 0.00% | 4.87 | 4.92 | 127118 | 6221.72 | 1.34% |
| 2025-09-16 | 4.84 | 4.89 | 0.06 | 1.24% | 4.83 | 4.89 | 110904 | 5399.47 | 1.17% |
| 2025-09-15 | 4.88 | 4.83 | -0.04 | -0.82% | 4.82 | 4.88 | 99726 | 4824.39 | 1.05% |
| 2025-09-12 | 4.90 | 4.87 | -0.03 | -0.61% | 4.86 | 4.91 | 105561 | 5152.92 | 1.12% |
| 2025-09-11 | 4.90 | 4.90 | 0.00 | 0.00% | 4.83 | 4.91 | 111843 | 5450.47 | 1.18% |
| 2025-09-10 | 4.90 | 4.90 | -0.01 | -0.20% | 4.88 | 4.92 | 89557 | 4389.75 | 0.95% |
| 2025-09-09 | 4.93 | 4.91 | 0.00 | 0.00% | 4.89 | 4.93 | 110393 | 5418.36 | 1.17% |
| 2025-09-08 | 4.87 | 4.91 | 0.02 | 0.41% | 4.87 | 4.93 | 123262 | 6053.62 | 1.30% |
| 2025-09-05 | 4.86 | 4.89 | 0.04 | 0.82% | 4.86 | 4.90 | 112237 | 5474.11 | 1.19% |
| 2025-09-04 | 4.81 | 4.85 | 0.04 | 0.83% | 4.79 | 4.87 | 125933 | 6096.86 | 1.33% |
| 2025-09-03 | 4.88 | 4.81 | -0.06 | -1.23% | 4.80 | 4.88 | 116073 | 5611.13 | 1.23% |
| 2025-09-02 | 4.88 | 4.87 | -0.02 | -0.41% | 4.79 | 4.89 | 155283 | 7515.44 | 1.64% |
| 2025-09-01 | 4.91 | 4.89 | -0.02 | -0.41% | 4.86 | 4.93 | 159027 | 7791.52 | 1.68% |
| 2025-08-29 | 4.89 | 4.91 | 0.02 | 0.41% | 4.87 | 4.93 | 132123 | 6473.64 | 1.40% |
| 2025-08-28 | 4.92 | 4.89 | -0.01 | -0.20% | 4.80 | 4.94 | 217024 | 10593.77 | 2.29% |
| 2025-08-27 | 5.04 | 4.90 | -0.14 | -2.78% | 4.90 | 5.06 | 270667 | 13484.36 | 2.86% |
| 2025-08-26 | 5.03 | 5.04 | 0.01 | 0.20% | 4.99 | 5.06 | 225802 | 11369.00 | 2.39% |
| 2025-08-25 | 5.05 | 5.03 | 0.00 | 0.00% | 5.00 | 5.05 | 239749 | 12053.49 | 2.53% |
| 2025-08-22 | 5.07 | 5.03 | -0.03 | -0.59% | 4.97 | 5.07 | 267908 | 13402.38 | 2.83% |
| 2025-08-21 | 5.05 | 5.06 | 0.01 | 0.20% | 5.02 | 5.07 | 206873 | 10441.35 | 2.19% |
| 2025-08-20 | 5.02 | 5.05 | 0.00 | 0.00% | 4.91 | 5.05 | 239244 | 11969.88 | 2.53% |
| 2025-08-19 | 4.99 | 5.05 | 0.06 | 1.20% | 4.98 | 5.06 | 203235 | 10216.40 | 2.15% |
| 2025-08-18 | 5.01 | 4.99 | -0.04 | -0.80% | 4.98 | 5.05 | 209366 | 10479.06 | 2.21% |
| 2025-08-15 | 5.01 | 5.03 | 0.04 | 0.80% | 4.97 | 5.06 | 163896 | 8215.84 | 1.73% |
| 2025-08-14 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.08 | 197300 | 9905.17 | 2.09% |
| 2025-08-13 | 5.03 | 5.01 | -0.01 | -0.20% | 4.99 | 5.04 | 106633 | 5339.17 | 1.13% |
| 2025-08-12 | 5.02 | 5.02 | 0.01 | 0.20% | 5.00 | 5.03 | 111723 | 5605.41 | 1.18% |
| 2025-08-11 | 5.02 | 5.01 | 0.00 | 0.00% | 5.00 | 5.04 | 106407 | 5332.73 | 1.12% |
| 2025-08-08 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.04 | 137166 | 6863.20 | 1.45% |
| 2025-08-07 | 5.01 | 4.98 | -0.03 | -0.60% | 4.96 | 5.02 | 106975 | 5335.06 | 1.13% |
| 2025-08-06 | 4.98 | 5.01 | 0.04 | 0.80% | 4.97 | 5.01 | 137643 | 6873.97 | 1.45% |
| 2025-08-05 | 4.92 | 4.97 | 0.04 | 0.81% | 4.91 | 4.98 | 104957 | 5200.34 | 1.11% |
| 2025-08-04 | 4.85 | 4.93 | 0.05 | 1.02% | 4.85 | 4.93 | 106341 | 5210.44 | 1.12% |
| 2025-08-01 | 4.85 | 4.88 | 0.04 | 0.83% | 4.85 | 4.91 | 112991 | 5514.97 | 1.19% |
| 2025-07-31 | 4.95 | 4.84 | -0.10 | -2.02% | 4.84 | 4.95 | 192042 | 9382.23 | 2.03% |
| 2025-07-30 | 4.93 | 4.94 | 0.00 | 0.00% | 4.91 | 4.96 | 227477 | 11222.91 | 2.40% |
| 2025-07-29 | 5.10 | 4.94 | -0.05 | -1.00% | 4.91 | 5.14 | 327722 | 16367.13 | 3.46% |
| 2025-07-28 | 5.00 | 4.99 | 0.00 | 0.00% | 4.97 | 5.04 | 133928 | 6702.99 | 1.42% |
| 2025-07-25 | 4.98 | 4.99 | 0.01 | 0.20% | 4.96 | 5.00 | 145191 | 7243.77 | 1.53% |
| 2025-07-24 | 4.97 | 4.98 | 0.02 | 0.40% | 4.95 | 4.99 | 138653 | 6886.74 | 1.47% |
| 2025-07-23 | 4.99 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 128557 | 6403.17 | 1.36% |
| 2025-07-22 | 4.96 | 4.97 | -0.01 | -0.20% | 4.93 | 4.99 | 149009 | 7393.86 | 1.57% |
| 2025-07-21 | 4.89 | 4.98 | 0.09 | 1.84% | 4.88 | 5.00 | 193502 | 9606.15 | 2.04% |
| 2025-07-18 | 4.91 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 84750 | 4137.67 | 0.90% |
| 2025-07-17 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 117229 | 5736.49 | 1.24% |
| 2025-07-16 | 4.92 | 4.92 | 0.01 | 0.20% | 4.89 | 4.94 | 86435 | 4246.57 | 0.91% |
| 2025-07-15 | 4.95 | 4.91 | -0.05 | -1.01% | 4.86 | 4.97 | 144687 | 7101.85 | 1.53% |
| 2025-07-14 | 4.95 | 4.96 | 0.01 | 0.20% | 4.93 | 4.98 | 106733 | 5288.94 | 1.13% |
| 2025-07-11 | 4.94 | 4.95 | 0.00 | 0.00% | 4.93 | 4.98 | 133696 | 6621.60 | 1.41% |
| 2025-07-10 | 4.94 | 4.95 | -0.01 | -0.20% | 4.90 | 4.96 | 147252 | 7254.11 | 1.56% |
| 2025-07-09 | 5.00 | 4.96 | 0.04 | 0.81% | 4.93 | 5.05 | 231228 | 11518.46 | 2.44% |
| 2025-07-08 | 4.90 | 4.92 | 0.02 | 0.41% | 4.88 | 4.92 | 106391 | 5219.96 | 1.12% |
| 2025-07-07 | 4.85 | 4.90 | 0.05 | 1.03% | 4.84 | 4.92 | 115287 | 5628.82 | 1.22% |
| 2025-07-04 | 4.90 | 4.85 | -0.06 | -1.22% | 4.84 | 4.92 | 139046 | 6768.53 | 1.47% |
| 2025-07-03 | 4.87 | 4.91 | 0.03 | 0.61% | 4.86 | 4.95 | 229376 | 11264.27 | 2.42% |
| 2025-07-02 | 4.85 | 4.88 | 0.05 | 1.04% | 4.83 | 4.98 | 272731 | 13328.84 | 2.88% |
| 2025-07-01 | 4.83 | 4.83 | 0.00 | 0.00% | 4.79 | 4.83 | 106909 | 5144.37 | 1.13% |
| 2025-06-30 | 4.80 | 4.83 | 0.03 | 0.63% | 4.79 | 4.83 | 106244 | 5113.92 | 1.12% |
| 2025-06-27 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.84 | 104414 | 5017.77 | 1.10% |
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。
