| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 3.94 | 4.24 | 0.33 | 8.44% | 3.92 | 4.25 | 1145612 | 47540.90 | 11.11% |
| 2025-08-18 | 3.77 | 3.91 | 0.16 | 4.27% | 3.76 | 4.05 | 855902 | 33757.09 | 8.30% |
| 2025-08-15 | 3.70 | 3.75 | 0.04 | 1.08% | 3.69 | 3.76 | 293270 | 10929.27 | 2.84% |
| 2025-08-14 | 3.79 | 3.71 | -0.07 | -1.85% | 3.71 | 3.85 | 317728 | 12007.14 | 3.08% |
| 2025-08-13 | 3.76 | 3.78 | 0.02 | 0.53% | 3.75 | 3.84 | 268657 | 10165.08 | 2.60% |
| 2025-08-12 | 3.81 | 3.76 | -0.07 | -1.83% | 3.72 | 3.82 | 254640 | 9576.60 | 2.47% |
| 2025-08-11 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.88 | 321941 | 12370.39 | 3.12% |
| 2025-08-08 | 3.90 | 3.81 | -0.12 | -3.05% | 3.79 | 3.92 | 380334 | 14543.04 | 3.69% |
| 2025-08-07 | 3.86 | 3.93 | 0.10 | 2.61% | 3.81 | 3.98 | 570646 | 22287.10 | 5.53% |
| 2025-08-06 | 3.80 | 3.83 | 0.02 | 0.52% | 3.68 | 3.84 | 448762 | 16860.24 | 4.35% |
| 2025-08-05 | 3.66 | 3.81 | 0.15 | 4.10% | 3.66 | 3.95 | 732730 | 28005.96 | 7.10% |
| 2025-08-04 | 3.61 | 3.66 | 0.02 | 0.55% | 3.60 | 3.66 | 153926 | 5587.79 | 1.49% |
| 2025-08-01 | 3.61 | 3.64 | 0.02 | 0.55% | 3.60 | 3.65 | 169381 | 6146.30 | 1.64% |
| 2025-07-31 | 3.70 | 3.62 | -0.07 | -1.90% | 3.62 | 3.70 | 280193 | 10227.60 | 2.72% |
| 2025-07-30 | 3.72 | 3.69 | -0.06 | -1.60% | 3.66 | 3.75 | 298604 | 11050.88 | 2.89% |
| 2025-07-29 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.95 | 568185 | 21714.33 | 5.51% |
| 2025-07-28 | 3.78 | 3.81 | 0.02 | 0.53% | 3.75 | 3.87 | 325762 | 12364.72 | 3.16% |
| 2025-07-25 | 3.81 | 3.79 | 0.00 | 0.00% | 3.73 | 3.83 | 266378 | 10040.96 | 2.58% |
| 2025-07-24 | 3.70 | 3.79 | 0.10 | 2.71% | 3.67 | 3.80 | 391952 | 14748.80 | 3.80% |
| 2025-07-23 | 3.70 | 3.69 | -0.02 | -0.54% | 3.66 | 3.74 | 292525 | 10830.44 | 2.84% |
| 2025-07-22 | 3.86 | 3.71 | -0.13 | -3.39% | 3.68 | 3.86 | 450384 | 16816.97 | 4.37% |
| 2025-07-21 | 3.86 | 3.84 | 0.00 | 0.00% | 3.81 | 3.89 | 346772 | 13309.51 | 3.36% |
| 2025-07-18 | 3.90 | 3.84 | -0.08 | -2.04% | 3.79 | 3.92 | 376593 | 14491.04 | 3.65% |
| 2025-07-17 | 3.89 | 3.92 | 0.01 | 0.26% | 3.87 | 3.93 | 263066 | 10280.17 | 2.55% |
| 2025-07-16 | 3.93 | 3.91 | -0.01 | -0.26% | 3.87 | 3.97 | 321868 | 12594.40 | 3.12% |
| 2025-07-15 | 4.03 | 3.92 | -0.13 | -3.21% | 3.91 | 4.04 | 429658 | 17012.25 | 4.16% |
| 2025-07-14 | 4.01 | 4.05 | 0.02 | 0.50% | 3.96 | 4.07 | 267883 | 10793.98 | 2.60% |
| 2025-07-11 | 3.97 | 4.03 | 0.03 | 0.75% | 3.95 | 4.05 | 355512 | 14204.10 | 3.45% |
| 2025-07-10 | 4.07 | 4.00 | -0.13 | -3.15% | 3.94 | 4.12 | 594188 | 23920.88 | 5.76% |
| 2025-07-09 | 4.36 | 4.13 | -0.31 | -6.98% | 4.11 | 4.39 | 962032 | 40242.98 | 9.33% |
| 2025-07-08 | 4.17 | 4.44 | 0.29 | 6.99% | 4.15 | 4.57 | 1147756 | 50805.86 | 11.13% |
| 2025-07-07 | 4.10 | 4.15 | 0.03 | 0.73% | 4.08 | 4.25 | 445525 | 18553.93 | 4.32% |
| 2025-07-04 | 4.21 | 4.12 | -0.05 | -1.20% | 4.07 | 4.23 | 552430 | 22819.12 | 5.36% |
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。
