| 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 | 6.69 | 6.63 | -0.02 | -0.30% | 6.53 | 6.70 | 200657 | 13200.28 | 4.11% |
| 2025-12-11 | 6.97 | 6.65 | -0.31 | -4.45% | 6.65 | 6.98 | 208899 | 14130.06 | 4.28% |
| 2025-12-10 | 7.08 | 6.96 | -0.12 | -1.69% | 6.96 | 7.11 | 109454 | 7679.60 | 2.24% |
| 2025-12-09 | 7.08 | 7.08 | 0.00 | 0.00% | 7.04 | 7.14 | 58414 | 4138.18 | 1.20% |
| 2025-12-08 | 7.14 | 7.08 | -0.06 | -0.84% | 7.08 | 7.14 | 65070 | 4618.56 | 1.33% |
| 2025-12-05 | 7.12 | 7.14 | 0.01 | 0.14% | 7.08 | 7.15 | 49291 | 3503.78 | 1.01% |
| 2025-12-04 | 7.19 | 7.13 | -0.05 | -0.70% | 7.11 | 7.20 | 50332 | 3593.29 | 1.03% |
| 2025-12-03 | 7.25 | 7.18 | -0.08 | -1.10% | 7.15 | 7.25 | 54916 | 3952.46 | 1.12% |
| 2025-12-02 | 7.27 | 7.26 | -0.01 | -0.14% | 7.11 | 7.29 | 87022 | 6281.85 | 1.78% |
| 2025-12-01 | 7.27 | 7.27 | -0.01 | -0.14% | 7.25 | 7.39 | 122199 | 8916.03 | 2.50% |
| 2025-11-28 | 7.31 | 7.28 | -0.02 | -0.27% | 7.25 | 7.34 | 61845 | 4505.78 | 1.27% |
| 2025-11-27 | 7.30 | 7.30 | 0.00 | 0.00% | 7.26 | 7.37 | 56824 | 4166.10 | 1.16% |
| 2025-11-26 | 7.22 | 7.30 | 0.08 | 1.11% | 7.22 | 7.31 | 56826 | 4129.50 | 1.17% |
| 2025-11-25 | 7.28 | 7.22 | -0.04 | -0.55% | 7.22 | 7.31 | 66949 | 4866.72 | 1.37% |
| 2025-11-24 | 7.29 | 7.26 | 0.03 | 0.41% | 7.25 | 7.34 | 60779 | 4436.53 | 1.25% |
| 2025-11-21 | 7.38 | 7.23 | -0.18 | -2.43% | 7.21 | 7.41 | 80163 | 5843.95 | 1.64% |
| 2025-11-20 | 7.42 | 7.41 | 0.01 | 0.14% | 7.29 | 7.43 | 81115 | 5972.83 | 1.66% |
| 2025-11-19 | 7.41 | 7.40 | -0.05 | -0.67% | 7.39 | 7.47 | 64824 | 4812.26 | 1.33% |
| 2025-11-18 | 7.39 | 7.45 | 0.08 | 1.09% | 7.34 | 7.47 | 88213 | 6530.56 | 1.81% |
| 2025-11-17 | 7.43 | 7.37 | -0.06 | -0.81% | 7.34 | 7.43 | 67927 | 5013.58 | 1.39% |
| 2025-11-14 | 7.36 | 7.43 | 0.06 | 0.81% | 7.36 | 7.49 | 98605 | 7353.58 | 2.02% |
| 2025-11-13 | 7.40 | 7.37 | -0.03 | -0.41% | 7.32 | 7.42 | 80019 | 5893.89 | 1.64% |
| 2025-11-12 | 7.35 | 7.40 | 0.05 | 0.68% | 7.33 | 7.40 | 76641 | 5658.15 | 1.57% |
| 2025-11-11 | 7.37 | 7.35 | -0.01 | -0.14% | 7.31 | 7.38 | 57761 | 4237.56 | 1.18% |
| 2025-11-10 | 7.30 | 7.36 | 0.06 | 0.82% | 7.26 | 7.37 | 65487 | 4802.06 | 1.34% |
| 2025-11-07 | 7.28 | 7.30 | 0.02 | 0.27% | 7.24 | 7.31 | 50676 | 3694.71 | 1.04% |
| 2025-11-06 | 7.28 | 7.28 | 0.02 | 0.28% | 7.24 | 7.29 | 46970 | 3414.98 | 0.96% |
| 2025-11-05 | 7.26 | 7.26 | 0.00 | 0.00% | 7.21 | 7.29 | 52754 | 3834.92 | 1.08% |
| 2025-11-04 | 7.23 | 7.26 | 0.03 | 0.41% | 7.21 | 7.28 | 56194 | 4080.00 | 1.15% |
| 2025-11-03 | 7.21 | 7.23 | 0.03 | 0.42% | 7.16 | 7.25 | 50670 | 3659.90 | 1.04% |
| 2025-10-31 | 7.14 | 7.20 | 0.08 | 1.12% | 7.12 | 7.20 | 57235 | 4102.29 | 1.17% |
| 2025-10-30 | 7.17 | 7.12 | -0.05 | -0.70% | 7.11 | 7.19 | 43213 | 3087.58 | 0.89% |
| 2025-10-29 | 7.18 | 7.17 | 0.01 | 0.14% | 7.09 | 7.18 | 46893 | 3345.51 | 0.96% |
| 2025-10-28 | 7.22 | 7.16 | -0.06 | -0.83% | 7.15 | 7.23 | 43830 | 3143.05 | 0.90% |
| 2025-10-27 | 7.18 | 7.22 | 0.04 | 0.56% | 7.15 | 7.26 | 50052 | 3608.60 | 1.03% |
| 2025-10-24 | 7.27 | 7.18 | -0.08 | -1.10% | 7.18 | 7.27 | 57219 | 4128.23 | 1.17% |
| 2025-10-23 | 7.20 | 7.26 | 0.06 | 0.83% | 7.16 | 7.27 | 78741 | 5702.86 | 1.61% |
| 2025-10-22 | 7.15 | 7.20 | 0.04 | 0.56% | 7.14 | 7.22 | 41316 | 2972.42 | 0.85% |
| 2025-10-21 | 7.14 | 7.16 | 0.04 | 0.56% | 7.12 | 7.19 | 55382 | 3967.62 | 1.14% |
| 2025-10-20 | 7.13 | 7.12 | -0.01 | -0.14% | 7.10 | 7.15 | 42090 | 2999.12 | 0.86% |
| 2025-10-17 | 7.15 | 7.13 | -0.02 | -0.28% | 7.11 | 7.19 | 45706 | 3268.20 | 0.94% |
| 2025-10-16 | 7.19 | 7.15 | -0.04 | -0.56% | 7.12 | 7.20 | 50166 | 3589.55 | 1.03% |
| 2025-10-15 | 7.12 | 7.19 | 0.07 | 0.98% | 7.10 | 7.20 | 69194 | 4964.73 | 1.42% |
| 2025-10-14 | 7.08 | 7.12 | 0.04 | 0.56% | 7.06 | 7.14 | 56105 | 3991.82 | 1.15% |
| 2025-10-13 | 7.06 | 7.08 | -0.03 | -0.42% | 7.01 | 7.09 | 45941 | 3238.95 | 0.94% |
| 2025-10-10 | 7.05 | 7.11 | 0.06 | 0.85% | 7.03 | 7.13 | 47088 | 3343.32 | 0.97% |
| 2025-10-09 | 7.02 | 7.05 | 0.03 | 0.43% | 6.99 | 7.06 | 44309 | 3112.98 | 0.91% |
| 2025-09-30 | 7.05 | 7.02 | -0.01 | -0.14% | 7.00 | 7.05 | 33653 | 2360.50 | 0.69% |
| 2025-09-29 | 7.03 | 7.03 | -0.01 | -0.14% | 7.00 | 7.04 | 49113 | 3446.42 | 1.01% |
| 2025-09-26 | 7.07 | 7.04 | -0.03 | -0.42% | 7.01 | 7.07 | 49927 | 3514.66 | 1.02% |
| 2025-09-25 | 7.12 | 7.07 | -0.06 | -0.84% | 7.04 | 7.12 | 41151 | 2911.24 | 0.84% |
| 2025-09-24 | 7.12 | 7.13 | -0.04 | -0.56% | 7.10 | 7.17 | 37697 | 2686.39 | 0.77% |
| 2025-09-23 | 7.12 | 7.17 | 0.04 | 0.56% | 6.99 | 7.17 | 73330 | 5192.33 | 1.50% |
| 2025-09-22 | 7.22 | 7.13 | -0.10 | -1.38% | 7.13 | 7.23 | 49134 | 3522.19 | 1.01% |
| 2025-09-19 | 7.19 | 7.23 | 0.03 | 0.42% | 7.15 | 7.23 | 69738 | 5009.53 | 1.43% |
| 2025-09-18 | 7.24 | 7.20 | -0.05 | -0.69% | 7.19 | 7.25 | 64608 | 4663.23 | 1.32% |
| 2025-09-17 | 7.25 | 7.25 | 0.00 | 0.00% | 7.23 | 7.26 | 46668 | 3378.75 | 0.96% |
| 2025-09-16 | 7.25 | 7.25 | 0.02 | 0.28% | 7.22 | 7.26 | 51212 | 3705.61 | 1.05% |
| 2025-09-15 | 7.29 | 7.23 | -0.05 | -0.69% | 7.23 | 7.29 | 61048 | 4423.47 | 1.25% |
| 2025-09-12 | 7.31 | 7.28 | -0.02 | -0.27% | 7.26 | 7.31 | 48554 | 3533.80 | 1.00% |
| 2025-09-11 | 7.30 | 7.30 | 0.00 | 0.00% | 7.23 | 7.31 | 65633 | 4774.90 | 1.35% |
| 2025-09-10 | 7.36 | 7.30 | -0.05 | -0.68% | 7.27 | 7.36 | 65060 | 4750.14 | 1.33% |
| 2025-09-09 | 7.35 | 7.35 | 0.01 | 0.14% | 7.32 | 7.38 | 74047 | 5442.38 | 1.52% |
| 2025-09-08 | 7.33 | 7.34 | -0.01 | -0.14% | 7.32 | 7.38 | 59951 | 4408.27 | 1.23% |
| 2025-09-05 | 7.35 | 7.35 | -0.01 | -0.14% | 7.29 | 7.37 | 56410 | 4132.09 | 1.16% |
| 2025-09-04 | 7.25 | 7.36 | 0.11 | 1.52% | 7.21 | 7.36 | 95225 | 6954.82 | 1.95% |
| 2025-09-03 | 7.31 | 7.25 | -0.06 | -0.82% | 7.25 | 7.34 | 59702 | 4346.14 | 1.22% |
| 2025-09-02 | 7.30 | 7.31 | 0.01 | 0.14% | 7.24 | 7.32 | 65192 | 4743.99 | 1.34% |
| 2025-09-01 | 7.28 | 7.30 | -0.04 | -0.54% | 7.23 | 7.33 | 102381 | 7459.09 | 2.10% |
| 2025-08-29 | 7.36 | 7.34 | 0.00 | 0.00% | 7.30 | 7.39 | 58627 | 4309.63 | 1.20% |
| 2025-08-28 | 7.33 | 7.34 | 0.01 | 0.14% | 7.28 | 7.38 | 90132 | 6611.33 | 1.85% |
| 2025-08-27 | 7.44 | 7.33 | -0.11 | -1.48% | 7.32 | 7.46 | 98322 | 7248.97 | 2.02% |
| 2025-08-26 | 7.41 | 7.44 | 0.03 | 0.40% | 7.38 | 7.44 | 64864 | 4813.94 | 1.33% |
| 2025-08-25 | 7.37 | 7.41 | 0.04 | 0.54% | 7.35 | 7.41 | 82392 | 6087.04 | 1.69% |
| 2025-08-22 | 7.37 | 7.37 | -0.01 | -0.14% | 7.33 | 7.39 | 62710 | 4615.94 | 1.29% |
| 2025-08-21 | 7.39 | 7.38 | 0.00 | 0.00% | 7.34 | 7.40 | 64687 | 4773.24 | 1.33% |
| 2025-08-20 | 7.35 | 7.38 | 0.03 | 0.41% | 7.31 | 7.38 | 83249 | 6117.71 | 1.71% |
| 2025-08-19 | 7.31 | 7.35 | 0.04 | 0.55% | 7.30 | 7.35 | 66659 | 4890.11 | 1.37% |
| 2025-08-18 | 7.31 | 7.31 | 0.00 | 0.00% | 7.28 | 7.34 | 65688 | 4806.28 | 1.35% |
| 2025-08-15 | 7.25 | 7.31 | 0.04 | 0.55% | 7.24 | 7.32 | 58324 | 4249.42 | 1.20% |
富安娜(002327)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。
