| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.58 | 3.65 | 0.18 | 5.19% | 3.46 | 3.66 | 282881 | 10091.79 | 2.78% |
| 2026-03-23 | 3.71 | 3.47 | -0.31 | -8.20% | 3.46 | 3.75 | 382095 | 13741.90 | 3.75% |
| 2026-03-20 | 3.90 | 3.78 | -0.10 | -2.58% | 3.77 | 3.93 | 234712 | 8991.26 | 2.30% |
| 2026-03-19 | 3.96 | 3.88 | -0.13 | -3.24% | 3.85 | 3.98 | 257539 | 10055.27 | 2.53% |
| 2026-03-18 | 3.98 | 4.01 | 0.04 | 1.01% | 3.93 | 4.02 | 187630 | 7462.40 | 1.84% |
| 2026-03-17 | 4.13 | 3.97 | -0.14 | -3.41% | 3.94 | 4.18 | 356145 | 14450.74 | 3.50% |
| 2026-03-16 | 4.06 | 4.11 | 0.03 | 0.74% | 4.03 | 4.11 | 261362 | 10652.34 | 2.56% |
| 2026-03-13 | 4.03 | 4.08 | 0.04 | 0.99% | 4.00 | 4.12 | 268089 | 10918.80 | 2.63% |
| 2026-03-12 | 4.09 | 4.04 | -0.05 | -1.22% | 4.02 | 4.14 | 259701 | 10562.53 | 2.55% |
| 2026-03-11 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.15 | 253325 | 10381.42 | 2.49% |
| 2026-03-10 | 4.08 | 4.12 | 0.10 | 2.49% | 4.01 | 4.12 | 309337 | 12645.39 | 3.04% |
| 2026-03-09 | 4.04 | 4.02 | -0.07 | -1.71% | 3.93 | 4.05 | 324164 | 12881.09 | 3.18% |
| 2026-03-06 | 3.96 | 4.09 | 0.10 | 2.51% | 3.91 | 4.09 | 311577 | 12631.33 | 3.06% |
| 2026-03-05 | 3.97 | 3.99 | 0.09 | 2.31% | 3.94 | 4.04 | 349543 | 13970.50 | 3.43% |
| 2026-03-04 | 3.79 | 3.90 | 0.02 | 0.52% | 3.77 | 3.95 | 412813 | 16037.69 | 4.05% |
| 2026-03-03 | 4.17 | 3.88 | -0.25 | -6.05% | 3.88 | 4.19 | 610556 | 24557.26 | 5.99% |
| 2026-03-02 | 4.20 | 4.13 | -0.18 | -4.18% | 4.08 | 4.25 | 841422 | 34886.20 | 8.26% |
| 2026-02-27 | 4.40 | 4.31 | -0.09 | -2.05% | 4.29 | 4.46 | 1503710 | 65645.12 | 14.76% |
| 2026-02-26 | 4.02 | 4.40 | 0.40 | 10.00% | 4.02 | 4.40 | 506664 | 22181.53 | 4.97% |
| 2026-02-25 | 3.94 | 4.00 | 0.06 | 1.52% | 3.93 | 4.01 | 254345 | 10132.95 | 2.50% |
| 2026-02-24 | 3.86 | 3.94 | 0.10 | 2.60% | 3.86 | 3.96 | 209625 | 8223.18 | 2.06% |
| 2026-02-13 | 3.89 | 3.84 | -0.05 | -1.29% | 3.84 | 3.91 | 167307 | 6490.98 | 1.64% |
| 2026-02-12 | 3.94 | 3.89 | -0.07 | -1.77% | 3.89 | 3.98 | 245872 | 9661.10 | 2.41% |
| 2026-02-11 | 4.00 | 3.96 | -0.04 | -1.00% | 3.92 | 4.02 | 217586 | 8638.41 | 2.14% |
| 2026-02-10 | 3.89 | 4.00 | 0.12 | 3.09% | 3.88 | 4.08 | 430868 | 17248.14 | 4.23% |
| 2026-02-09 | 3.85 | 3.88 | 0.03 | 0.78% | 3.84 | 3.90 | 194988 | 7546.79 | 1.91% |
| 2026-02-06 | 3.84 | 3.85 | -0.03 | -0.77% | 3.83 | 3.92 | 193678 | 7496.05 | 1.90% |
| 2026-02-05 | 3.93 | 3.88 | -0.08 | -2.02% | 3.88 | 3.95 | 244372 | 9549.84 | 2.40% |
| 2026-02-04 | 3.95 | 3.96 | 0.00 | 0.00% | 3.92 | 3.98 | 225718 | 8903.30 | 2.22% |
| 2026-02-03 | 3.97 | 3.96 | -0.02 | -0.50% | 3.92 | 3.99 | 202818 | 8008.53 | 1.99% |
| 2026-02-02 | 3.91 | 3.98 | 0.03 | 0.76% | 3.88 | 4.02 | 295073 | 11611.49 | 2.90% |
| 2026-01-30 | 3.96 | 3.95 | -0.08 | -1.99% | 3.92 | 4.01 | 284401 | 11252.66 | 2.79% |
| 2026-01-29 | 3.96 | 4.03 | 0.05 | 1.26% | 3.90 | 4.04 | 406400 | 16146.41 | 3.99% |
| 2026-01-28 | 4.06 | 3.98 | -0.09 | -2.21% | 3.97 | 4.12 | 455379 | 18324.97 | 4.47% |
| 2026-01-27 | 4.16 | 4.07 | -0.24 | -5.57% | 4.06 | 4.21 | 640449 | 26267.43 | 6.29% |
| 2026-01-26 | 4.04 | 4.31 | 0.12 | 2.86% | 3.99 | 4.38 | 1205333 | 49982.73 | 11.83% |
| 2026-01-23 | 4.57 | 4.19 | 0.00 | 0.00% | 4.13 | 4.57 | 1546148 | 66991.31 | 15.17% |
| 2026-01-22 | 3.84 | 4.19 | 0.38 | 9.97% | 3.83 | 4.19 | 720255 | 29691.47 | 7.07% |
| 2026-01-21 | 3.71 | 3.81 | 0.08 | 2.14% | 3.69 | 3.82 | 330857 | 12447.52 | 3.25% |
| 2026-01-20 | 3.72 | 3.73 | -0.01 | -0.27% | 3.71 | 3.78 | 158006 | 5900.30 | 1.55% |
| 2026-01-19 | 3.76 | 3.74 | -0.02 | -0.53% | 3.72 | 3.77 | 158574 | 5932.46 | 1.56% |
| 2026-01-16 | 3.70 | 3.76 | 0.05 | 1.35% | 3.69 | 3.78 | 217784 | 8131.15 | 2.14% |
| 2026-01-15 | 3.75 | 3.71 | -0.03 | -0.80% | 3.69 | 3.76 | 151332 | 5618.82 | 1.49% |
| 2026-01-14 | 3.76 | 3.74 | -0.03 | -0.80% | 3.72 | 3.78 | 266500 | 9974.98 | 2.62% |
| 2026-01-13 | 3.72 | 3.77 | 0.05 | 1.34% | 3.68 | 3.78 | 298962 | 11184.62 | 2.93% |
| 2026-01-12 | 3.72 | 3.72 | 0.01 | 0.27% | 3.69 | 3.73 | 226186 | 8381.27 | 2.22% |
| 2026-01-09 | 3.71 | 3.71 | 0.00 | 0.00% | 3.69 | 3.72 | 175876 | 6506.57 | 1.73% |
| 2026-01-08 | 3.74 | 3.71 | -0.03 | -0.80% | 3.69 | 3.74 | 219996 | 8161.35 | 2.16% |
| 2026-01-07 | 3.79 | 3.74 | -0.04 | -1.06% | 3.73 | 3.79 | 158124 | 5925.88 | 1.55% |
| 2026-01-06 | 3.74 | 3.78 | 0.05 | 1.34% | 3.74 | 3.82 | 187496 | 7080.22 | 1.84% |
| 2026-01-05 | 3.72 | 3.73 | 0.00 | 0.00% | 3.70 | 3.75 | 140124 | 5220.08 | 1.38% |
| 2025-12-31 | 3.79 | 3.73 | -0.10 | -2.61% | 3.72 | 3.81 | 182715 | 6847.05 | 1.79% |
| 2025-12-30 | 3.67 | 3.83 | 0.15 | 4.08% | 3.64 | 3.95 | 378566 | 14357.15 | 3.72% |
| 2025-12-29 | 3.71 | 3.68 | -0.03 | -0.81% | 3.68 | 3.74 | 139160 | 5155.21 | 1.37% |
| 2025-12-26 | 3.72 | 3.71 | -0.01 | -0.27% | 3.68 | 3.74 | 154258 | 5712.68 | 1.51% |
| 2025-12-25 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 109862 | 4064.35 | 1.08% |
| 2025-12-24 | 3.68 | 3.70 | 0.01 | 0.27% | 3.66 | 3.71 | 85507 | 3160.02 | 0.84% |
| 2025-12-23 | 3.74 | 3.69 | -0.06 | -1.60% | 3.67 | 3.76 | 132931 | 4910.59 | 1.30% |
| 2025-12-22 | 3.73 | 3.75 | 0.01 | 0.27% | 3.72 | 3.77 | 97067 | 3638.93 | 0.95% |
| 2025-12-19 | 3.68 | 3.74 | 0.07 | 1.91% | 3.66 | 3.74 | 126566 | 4688.15 | 1.24% |
| 2025-12-18 | 3.69 | 3.67 | -0.04 | -1.08% | 3.66 | 3.71 | 105335 | 3885.48 | 1.03% |
| 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% |
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。
