| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.19 | 10.27 | -0.71 | -6.47% | 10.21 | 11.31 | 1582118 | 168303.50 | 16.72% |
| 2025-12-11 | 11.20 | 10.98 | 0.32 | 3.00% | 10.82 | 11.49 | 2237688 | 250004.41 | 23.65% |
| 2025-12-10 | 9.69 | 10.66 | 0.97 | 10.01% | 9.62 | 10.66 | 1133100 | 116115.41 | 11.97% |
| 2025-12-09 | 10.05 | 9.69 | -0.52 | -5.09% | 9.68 | 10.19 | 1005507 | 98837.02 | 10.63% |
| 2025-12-08 | 10.36 | 10.21 | -0.03 | -0.29% | 10.05 | 10.63 | 1562898 | 160399.75 | 16.52% |
| 2025-12-05 | 9.82 | 10.24 | 0.93 | 9.99% | 9.82 | 10.24 | 910564 | 92615.37 | 9.62% |
| 2025-12-04 | 9.58 | 9.31 | -0.42 | -4.32% | 9.30 | 9.92 | 1288858 | 122687.34 | 13.62% |
| 2025-12-03 | 10.26 | 9.73 | -0.66 | -6.35% | 9.51 | 10.95 | 1667636 | 169946.44 | 17.62% |
| 2025-12-02 | 9.84 | 10.39 | 0.20 | 1.96% | 9.83 | 10.90 | 1705111 | 177591.66 | 18.02% |
| 2025-12-01 | 10.09 | 10.19 | 0.02 | 0.20% | 10.05 | 10.60 | 1326216 | 136383.61 | 14.01% |
| 2025-11-28 | 10.31 | 10.17 | -0.57 | -5.31% | 9.90 | 10.46 | 1710125 | 174282.42 | 18.07% |
| 2025-11-27 | 9.62 | 10.74 | 0.98 | 10.04% | 9.52 | 10.74 | 2329396 | 238355.56 | 24.62% |
| 2025-11-26 | 9.44 | 9.76 | 0.33 | 3.50% | 9.35 | 10.02 | 1613665 | 156358.41 | 17.05% |
| 2025-11-25 | 9.34 | 9.43 | 0.09 | 0.96% | 9.01 | 9.65 | 1397524 | 130380.27 | 14.77% |
| 2025-11-24 | 9.40 | 9.34 | 0.14 | 1.52% | 9.11 | 9.54 | 1362890 | 127769.26 | 14.40% |
| 2025-11-21 | 9.59 | 9.20 | -1.02 | -9.98% | 9.20 | 10.18 | 1981966 | 188801.38 | 20.94% |
| 2025-11-20 | 11.14 | 10.22 | -0.99 | -8.83% | 10.22 | 11.68 | 2214041 | 241218.33 | 23.40% |
| 2025-11-19 | 11.50 | 11.21 | -1.25 | -10.03% | 11.21 | 12.48 | 2562566 | 296371.94 | 27.08% |
| 2025-11-18 | 13.97 | 12.46 | -0.26 | -2.04% | 12.12 | 13.97 | 3584543 | 476168.97 | 37.88% |
| 2025-11-17 | 12.72 | 12.72 | 1.16 | 10.03% | 12.72 | 12.72 | 61196 | 7784.15 | 0.65% |
| 2025-11-14 | 11.56 | 11.56 | 1.05 | 9.99% | 11.56 | 11.56 | 64312 | 7434.45 | 0.68% |
| 2025-11-13 | 10.51 | 10.51 | 0.96 | 10.05% | 10.51 | 10.51 | 182025 | 19130.83 | 1.92% |
| 2025-11-12 | 9.10 | 9.55 | 0.87 | 10.02% | 8.34 | 9.55 | 2787080 | 249487.56 | 29.45% |
| 2025-11-11 | 8.68 | 8.68 | 0.79 | 10.01% | 8.18 | 8.68 | 1275458 | 109962.95 | 13.48% |
| 2025-11-10 | 7.89 | 7.89 | 0.72 | 10.04% | 7.89 | 7.89 | 197731 | 15601.00 | 2.09% |
| 2025-11-07 | 6.92 | 7.17 | 0.65 | 9.97% | 6.85 | 7.17 | 832784 | 58972.04 | 8.80% |
| 2025-11-06 | 5.99 | 6.52 | 0.59 | 9.95% | 5.95 | 6.52 | 997390 | 62016.40 | 10.54% |
| 2025-11-05 | 5.70 | 5.93 | 0.09 | 1.54% | 5.70 | 6.01 | 705376 | 41488.81 | 7.45% |
| 2025-11-04 | 5.86 | 5.84 | 0.01 | 0.17% | 5.80 | 6.10 | 755339 | 44861.82 | 7.98% |
| 2025-11-03 | 5.96 | 5.83 | -0.16 | -2.67% | 5.73 | 5.97 | 715974 | 41682.36 | 7.57% |
| 2025-10-31 | 5.93 | 5.99 | 0.23 | 3.99% | 5.85 | 6.17 | 1292882 | 77833.39 | 13.66% |
| 2025-10-30 | 5.66 | 5.76 | 0.07 | 1.23% | 5.61 | 5.98 | 965627 | 55979.74 | 10.20% |
| 2025-10-29 | 5.80 | 5.69 | -0.12 | -2.07% | 5.63 | 5.80 | 656616 | 37411.06 | 6.94% |
| 2025-10-28 | 5.55 | 5.81 | 0.24 | 4.31% | 5.47 | 5.90 | 1216517 | 69241.14 | 12.86% |
| 2025-10-27 | 5.69 | 5.57 | 0.02 | 0.36% | 5.55 | 5.74 | 808632 | 45264.19 | 8.54% |
| 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% |
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。
