| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.69 | 3.71 | 0.03 | 0.82% | 3.64 | 3.73 | 138244 | 5072.86 | 1.36% |
| 2025-12-16 | 3.78 | 3.68 | -0.11 | -2.90% | 3.67 | 3.79 | 143923 | 5343.33 | 1.41% |
| 2025-12-15 | 3.73 | 3.79 | 0.03 | 0.80% | 3.66 | 3.80 | 174163 | 6526.27 | 1.71% |
| 2025-12-12 | 3.78 | 3.76 | -0.03 | -0.79% | 3.73 | 3.80 | 140811 | 5301.43 | 1.38% |
| 2025-12-11 | 3.81 | 3.79 | -0.03 | -0.79% | 3.77 | 3.89 | 243709 | 9332.33 | 2.39% |
| 2025-12-10 | 3.80 | 3.82 | 0.02 | 0.53% | 3.78 | 3.84 | 177731 | 6770.24 | 1.74% |
| 2025-12-09 | 3.83 | 3.80 | -0.04 | -1.04% | 3.78 | 3.84 | 194465 | 7409.30 | 1.91% |
| 2025-12-08 | 3.94 | 3.84 | -0.10 | -2.54% | 3.81 | 3.96 | 432243 | 16618.62 | 4.24% |
| 2025-12-05 | 3.90 | 3.94 | 0.02 | 0.51% | 3.84 | 3.97 | 218920 | 8580.68 | 2.15% |
| 2025-12-04 | 3.99 | 3.92 | -0.09 | -2.24% | 3.87 | 4.02 | 281638 | 11082.57 | 2.76% |
| 2025-12-03 | 4.14 | 4.01 | -0.12 | -2.91% | 4.00 | 4.15 | 339042 | 13686.96 | 3.33% |
| 2025-12-02 | 4.15 | 4.13 | -0.04 | -0.96% | 4.07 | 4.18 | 387242 | 15924.76 | 3.80% |
| 2025-12-01 | 4.23 | 4.17 | -0.08 | -1.88% | 4.12 | 4.23 | 516108 | 21472.88 | 5.06% |
| 2025-11-28 | 4.33 | 4.25 | -0.12 | -2.75% | 4.19 | 4.42 | 656279 | 27976.12 | 6.44% |
| 2025-11-27 | 4.15 | 4.37 | 0.13 | 3.07% | 4.08 | 4.45 | 1029993 | 44286.98 | 10.11% |
| 2025-11-26 | 4.03 | 4.24 | 0.19 | 4.69% | 3.99 | 4.33 | 1008163 | 42003.55 | 9.89% |
| 2025-11-25 | 4.00 | 4.05 | 0.07 | 1.76% | 3.95 | 4.09 | 599490 | 24139.19 | 5.88% |
| 2025-11-24 | 3.96 | 3.98 | 0.06 | 1.53% | 3.86 | 4.04 | 694185 | 27461.43 | 6.81% |
| 2025-11-21 | 4.07 | 3.92 | -0.15 | -3.69% | 3.92 | 4.15 | 937426 | 37472.09 | 9.20% |
| 2025-11-20 | 3.70 | 4.07 | 0.37 | 10.00% | 3.69 | 4.07 | 1152480 | 46161.57 | 11.31% |
| 2025-11-19 | 3.81 | 3.70 | -0.08 | -2.12% | 3.65 | 3.81 | 200601 | 7428.06 | 1.97% |
| 2025-11-18 | 3.91 | 3.78 | -0.13 | -3.32% | 3.75 | 3.93 | 324387 | 12318.83 | 3.18% |
| 2025-11-17 | 3.82 | 3.91 | 0.10 | 2.62% | 3.82 | 3.94 | 344108 | 13376.31 | 3.38% |
| 2025-11-14 | 3.82 | 3.81 | -0.03 | -0.78% | 3.81 | 3.86 | 166641 | 6393.16 | 1.64% |
| 2025-11-13 | 3.79 | 3.84 | 0.04 | 1.05% | 3.76 | 3.86 | 236317 | 9039.50 | 2.32% |
| 2025-11-12 | 3.86 | 3.80 | -0.08 | -2.06% | 3.75 | 3.88 | 269911 | 10236.15 | 2.65% |
| 2025-11-11 | 3.88 | 3.88 | 0.02 | 0.52% | 3.83 | 3.90 | 221259 | 8576.60 | 2.17% |
| 2025-11-10 | 3.82 | 3.86 | 0.05 | 1.31% | 3.79 | 3.86 | 171768 | 6584.59 | 1.69% |
| 2025-11-07 | 3.90 | 3.81 | -0.09 | -2.31% | 3.80 | 3.91 | 250698 | 9623.96 | 2.46% |
| 2025-11-06 | 3.94 | 3.90 | -0.06 | -1.52% | 3.85 | 3.96 | 241030 | 9399.95 | 2.37% |
| 2025-11-05 | 3.85 | 3.96 | 0.07 | 1.80% | 3.81 | 3.99 | 300003 | 11702.51 | 2.94% |
| 2025-11-04 | 3.92 | 3.89 | -0.04 | -1.02% | 3.85 | 3.92 | 181236 | 7016.04 | 1.78% |
| 2025-11-03 | 3.92 | 3.93 | -0.01 | -0.25% | 3.87 | 3.94 | 215584 | 8399.03 | 2.12% |
| 2025-10-31 | 3.91 | 3.94 | 0.02 | 0.51% | 3.87 | 3.96 | 179413 | 7045.29 | 1.76% |
| 2025-10-30 | 4.12 | 3.92 | -0.21 | -5.08% | 3.91 | 4.12 | 461305 | 18313.45 | 4.53% |
| 2025-10-29 | 4.18 | 4.13 | -0.03 | -0.72% | 4.02 | 4.19 | 348261 | 14191.17 | 3.42% |
| 2025-10-28 | 4.04 | 4.16 | 0.11 | 2.72% | 4.02 | 4.23 | 394363 | 16328.93 | 3.87% |
| 2025-10-27 | 3.92 | 4.05 | 0.13 | 3.32% | 3.90 | 4.12 | 503256 | 20294.81 | 4.94% |
| 2025-10-24 | 4.03 | 3.92 | -0.11 | -2.73% | 3.92 | 4.04 | 243231 | 9619.99 | 2.39% |
| 2025-10-23 | 3.94 | 4.03 | 0.08 | 2.03% | 3.90 | 4.09 | 323684 | 12883.20 | 3.18% |
| 2025-10-22 | 4.03 | 3.95 | -0.05 | -1.25% | 3.94 | 4.08 | 272597 | 10906.31 | 2.68% |
| 2025-10-21 | 4.08 | 4.00 | -0.06 | -1.48% | 3.98 | 4.10 | 293488 | 11745.30 | 2.88% |
| 2025-10-20 | 3.91 | 4.06 | 0.21 | 5.45% | 3.91 | 4.12 | 588670 | 23683.42 | 5.78% |
| 2025-10-17 | 3.79 | 3.85 | 0.07 | 1.85% | 3.78 | 4.08 | 428962 | 16812.09 | 4.21% |
| 2025-10-16 | 3.88 | 3.78 | -0.10 | -2.58% | 3.73 | 3.88 | 221444 | 8376.42 | 2.17% |
| 2025-10-15 | 3.88 | 3.88 | 0.03 | 0.78% | 3.77 | 3.88 | 234970 | 9002.84 | 2.31% |
| 2025-10-14 | 3.96 | 3.85 | -0.11 | -2.78% | 3.83 | 4.00 | 307728 | 12027.42 | 3.02% |
| 2025-10-13 | 3.71 | 3.96 | 0.11 | 2.86% | 3.69 | 4.00 | 451050 | 17620.90 | 4.43% |
| 2025-10-10 | 3.70 | 3.85 | 0.14 | 3.77% | 3.70 | 3.99 | 501655 | 19504.53 | 4.92% |
| 2025-10-09 | 3.79 | 3.71 | -0.05 | -1.33% | 3.70 | 3.82 | 229320 | 8575.58 | 2.25% |
| 2025-09-30 | 3.77 | 3.76 | 0.00 | 0.00% | 3.75 | 3.81 | 171264 | 6463.13 | 1.68% |
| 2025-09-29 | 3.72 | 3.76 | 0.03 | 0.80% | 3.64 | 3.78 | 187074 | 6976.06 | 1.84% |
| 2025-09-26 | 3.75 | 3.73 | -0.04 | -1.06% | 3.73 | 3.80 | 178806 | 6727.11 | 1.75% |
| 2025-09-25 | 3.85 | 3.77 | -0.09 | -2.33% | 3.76 | 3.85 | 189665 | 7194.06 | 1.86% |
| 2025-09-24 | 3.79 | 3.86 | 0.06 | 1.58% | 3.73 | 3.87 | 171429 | 6561.56 | 1.68% |
| 2025-09-23 | 3.90 | 3.80 | -0.14 | -3.55% | 3.75 | 3.97 | 248565 | 9497.24 | 2.44% |
| 2025-09-22 | 3.80 | 3.94 | 0.12 | 3.14% | 3.75 | 3.95 | 307352 | 11835.16 | 3.02% |
| 2025-09-19 | 3.88 | 3.82 | -0.06 | -1.55% | 3.77 | 3.91 | 274400 | 10508.25 | 2.69% |
| 2025-09-18 | 3.98 | 3.88 | -0.12 | -3.00% | 3.86 | 4.04 | 306534 | 12112.61 | 3.01% |
| 2025-09-17 | 4.02 | 4.00 | -0.06 | -1.48% | 3.98 | 4.09 | 245340 | 9871.97 | 2.41% |
| 2025-09-16 | 3.97 | 4.06 | 0.09 | 2.27% | 3.92 | 4.09 | 255862 | 10233.85 | 2.51% |
| 2025-09-15 | 4.00 | 3.97 | -0.05 | -1.24% | 3.92 | 4.01 | 211298 | 8348.28 | 2.07% |
| 2025-09-12 | 4.10 | 4.02 | -0.09 | -2.19% | 3.98 | 4.10 | 296911 | 11985.04 | 2.91% |
| 2025-09-11 | 3.99 | 4.11 | 0.11 | 2.75% | 3.95 | 4.15 | 326817 | 13291.56 | 3.21% |
| 2025-09-10 | 3.95 | 4.00 | 0.03 | 0.76% | 3.94 | 4.05 | 201410 | 8035.94 | 1.98% |
| 2025-09-09 | 3.98 | 3.97 | -0.04 | -1.00% | 3.92 | 4.04 | 206067 | 8194.98 | 2.02% |
| 2025-09-08 | 3.99 | 4.01 | 0.05 | 1.26% | 3.92 | 4.03 | 255473 | 10157.17 | 2.51% |
| 2025-09-05 | 3.90 | 3.96 | 0.09 | 2.33% | 3.77 | 3.96 | 288827 | 11228.65 | 2.83% |
| 2025-09-04 | 3.88 | 3.87 | -0.01 | -0.26% | 3.81 | 3.93 | 286076 | 11135.49 | 2.81% |
| 2025-09-03 | 4.03 | 3.88 | -0.13 | -3.24% | 3.86 | 4.03 | 319539 | 12586.44 | 3.14% |
| 2025-09-02 | 4.24 | 4.01 | -0.23 | -5.42% | 3.98 | 4.24 | 478800 | 19440.62 | 4.70% |
| 2025-09-01 | 4.20 | 4.24 | 0.07 | 1.68% | 4.14 | 4.28 | 337749 | 14251.78 | 3.31% |
| 2025-08-29 | 4.16 | 4.17 | -0.02 | -0.48% | 4.11 | 4.21 | 288887 | 12036.91 | 2.84% |
| 2025-08-28 | 4.11 | 4.19 | 0.05 | 1.21% | 4.04 | 4.21 | 435620 | 17999.94 | 4.28% |
| 2025-08-27 | 4.33 | 4.14 | -0.19 | -4.39% | 4.12 | 4.35 | 520947 | 22113.12 | 5.11% |
| 2025-08-26 | 4.37 | 4.33 | -0.03 | -0.69% | 4.28 | 4.38 | 416254 | 18041.05 | 4.09% |
| 2025-08-25 | 4.37 | 4.36 | -0.03 | -0.68% | 4.26 | 4.47 | 660050 | 28776.66 | 6.48% |
| 2025-08-22 | 4.46 | 4.39 | -0.08 | -1.79% | 4.34 | 4.67 | 824385 | 36726.90 | 8.09% |
| 2025-08-21 | 4.80 | 4.47 | -0.19 | -4.08% | 4.45 | 4.97 | 1277361 | 58937.60 | 12.38% |
| 2025-08-20 | 4.15 | 4.66 | 0.42 | 9.91% | 4.09 | 4.66 | 1288523 | 57282.27 | 12.49% |
贤丰控股(002141)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。
