| 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 | 11.49 | 11.87 | 0.59 | 5.23% | 11.31 | 11.91 | 423845 | 49320.30 | 4.48% |
| 2026-02-02 | 11.13 | 11.28 | -0.09 | -0.79% | 11.13 | 11.75 | 374796 | 43092.66 | 3.96% |
| 2026-01-30 | 11.66 | 11.37 | -0.20 | -1.73% | 11.18 | 11.69 | 403370 | 45803.44 | 4.26% |
| 2026-01-29 | 11.65 | 11.57 | -0.19 | -1.62% | 11.42 | 11.92 | 414710 | 48522.10 | 4.38% |
| 2026-01-28 | 11.81 | 11.76 | -0.08 | -0.68% | 11.50 | 11.98 | 386206 | 45324.06 | 4.08% |
| 2026-01-27 | 11.79 | 11.84 | 0.00 | 0.00% | 11.09 | 12.05 | 760986 | 87465.22 | 8.04% |
| 2026-01-26 | 12.33 | 11.84 | -0.60 | -4.82% | 11.83 | 12.45 | 609802 | 73841.33 | 6.44% |
| 2026-01-23 | 12.24 | 12.44 | 0.18 | 1.47% | 12.15 | 12.48 | 504578 | 62272.39 | 5.33% |
| 2026-01-22 | 12.22 | 12.26 | 0.04 | 0.33% | 12.11 | 12.39 | 454926 | 55681.94 | 4.81% |
| 2026-01-21 | 12.01 | 12.22 | 0.11 | 0.91% | 11.75 | 12.40 | 613219 | 74630.06 | 6.48% |
| 2026-01-20 | 12.91 | 12.11 | -0.74 | -5.76% | 11.92 | 13.25 | 990885 | 123638.77 | 10.47% |
| 2026-01-19 | 12.55 | 12.85 | 0.03 | 0.23% | 12.55 | 13.18 | 715776 | 92503.91 | 7.56% |
| 2026-01-16 | 12.82 | 12.82 | 0.13 | 1.02% | 12.78 | 13.28 | 857988 | 111339.21 | 9.07% |
| 2026-01-15 | 12.58 | 12.69 | 0.03 | 0.24% | 12.58 | 13.10 | 853539 | 109745.79 | 9.02% |
| 2026-01-14 | 12.53 | 12.66 | -0.08 | -0.63% | 12.45 | 13.00 | 902968 | 115009.55 | 9.54% |
| 2026-01-13 | 13.13 | 12.74 | -0.62 | -4.64% | 12.68 | 13.50 | 1220690 | 159305.17 | 12.90% |
| 2026-01-12 | 13.51 | 13.36 | 0.25 | 1.91% | 13.29 | 13.98 | 1287404 | 174922.86 | 13.60% |
| 2026-01-09 | 13.23 | 13.11 | -0.37 | -2.74% | 13.00 | 13.75 | 1297850 | 172505.45 | 13.71% |
| 2026-01-08 | 13.80 | 13.48 | -0.56 | -3.99% | 13.39 | 14.50 | 1652762 | 229982.47 | 17.47% |
| 2026-01-07 | 13.81 | 14.04 | -0.02 | -0.14% | 13.42 | 14.75 | 2318807 | 323450.97 | 24.50% |
| 2026-01-06 | 13.91 | 14.06 | 0.97 | 7.41% | 13.37 | 14.40 | 1744199 | 245485.34 | 18.43% |
| 2026-01-05 | 12.40 | 13.09 | 1.19 | 10.00% | 12.40 | 13.09 | 1524204 | 196951.39 | 16.11% |
| 2025-12-31 | 12.26 | 11.90 | -0.14 | -1.16% | 11.83 | 12.66 | 1676494 | 204341.38 | 17.72% |
| 2025-12-30 | 11.11 | 12.04 | 0.72 | 6.36% | 10.51 | 12.45 | 2316726 | 273084.81 | 24.48% |
| 2025-12-29 | 12.36 | 11.32 | -0.74 | -6.14% | 11.18 | 12.48 | 1472029 | 170669.53 | 15.56% |
| 2025-12-26 | 11.99 | 12.06 | 0.42 | 3.61% | 11.46 | 12.52 | 1896137 | 228317.75 | 20.04% |
| 2025-12-25 | 11.03 | 11.64 | 0.23 | 2.02% | 10.91 | 11.88 | 1500432 | 171149.52 | 15.86% |
| 2025-12-24 | 10.84 | 11.41 | 0.38 | 3.45% | 10.84 | 11.64 | 1567884 | 177515.72 | 16.57% |
| 2025-12-23 | 10.66 | 11.03 | 0.34 | 3.18% | 10.25 | 11.48 | 1652711 | 178814.67 | 17.46% |
| 2025-12-22 | 10.71 | 10.69 | -0.09 | -0.83% | 10.48 | 10.86 | 871886 | 92793.47 | 9.21% |
| 2025-12-19 | 10.86 | 10.78 | -0.08 | -0.74% | 10.47 | 10.95 | 1174073 | 125525.57 | 12.41% |
| 2025-12-18 | 11.21 | 10.86 | -0.48 | -4.23% | 10.82 | 11.63 | 1425578 | 157412.03 | 15.06% |
| 2025-12-17 | 11.00 | 11.34 | 0.63 | 5.88% | 10.80 | 11.78 | 1923332 | 216891.23 | 20.32% |
| 2025-12-16 | 11.30 | 10.71 | -0.59 | -5.22% | 10.67 | 11.30 | 1345544 | 146764.39 | 14.22% |
| 2025-12-15 | 10.59 | 11.30 | 1.03 | 10.03% | 10.58 | 11.30 | 533014 | 59110.53 | 5.63% |
| 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% |
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。
