| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 7.28 | 7.27 | -0.02 | -0.27% | 7.25 | 7.30 | 52971 | 3854.04 | 1.09% |
| 2025-08-13 | 7.30 | 7.29 | 0.00 | 0.00% | 7.25 | 7.31 | 65286 | 4755.19 | 1.34% |
| 2025-08-12 | 7.34 | 7.29 | -0.04 | -0.55% | 7.27 | 7.37 | 116291 | 8504.13 | 2.38% |
| 2025-08-11 | 7.30 | 7.33 | 0.03 | 0.41% | 7.28 | 7.34 | 59182 | 4336.12 | 1.21% |
| 2025-08-08 | 7.30 | 7.30 | 0.00 | 0.00% | 7.27 | 7.32 | 51886 | 3790.02 | 1.06% |
| 2025-08-07 | 7.29 | 7.30 | 0.02 | 0.27% | 7.27 | 7.31 | 55356 | 4040.93 | 1.13% |
| 2025-08-06 | 7.28 | 7.28 | 0.01 | 0.14% | 7.24 | 7.30 | 54373 | 3956.18 | 1.11% |
| 2025-08-05 | 7.25 | 7.27 | 0.01 | 0.14% | 7.23 | 7.28 | 67176 | 4876.44 | 1.38% |
| 2025-08-04 | 7.23 | 7.26 | 0.02 | 0.28% | 7.18 | 7.27 | 72626 | 5237.40 | 1.49% |
| 2025-08-01 | 7.27 | 7.24 | 0.02 | 0.28% | 7.22 | 7.30 | 61405 | 4458.03 | 1.26% |
| 2025-07-31 | 7.30 | 7.22 | -0.08 | -1.10% | 7.22 | 7.30 | 57320 | 4150.61 | 1.18% |
| 2025-07-30 | 7.26 | 7.30 | 0.04 | 0.55% | 7.25 | 7.30 | 55130 | 4014.95 | 1.13% |
| 2025-07-29 | 7.29 | 7.26 | -0.02 | -0.27% | 7.24 | 7.30 | 84256 | 6114.75 | 1.73% |
| 2025-07-28 | 7.33 | 7.28 | -0.04 | -0.55% | 7.28 | 7.33 | 64201 | 4684.07 | 1.32% |
| 2025-07-25 | 7.34 | 7.32 | -0.02 | -0.27% | 7.31 | 7.38 | 80150 | 5885.08 | 1.64% |
| 2025-07-24 | 7.35 | 7.34 | 0.02 | 0.27% | 7.30 | 7.36 | 92996 | 6811.12 | 1.91% |
| 2025-07-23 | 7.29 | 7.32 | 0.04 | 0.55% | 7.29 | 7.35 | 112972 | 8277.62 | 2.32% |
| 2025-07-22 | 7.27 | 7.28 | 0.01 | 0.14% | 7.22 | 7.28 | 88107 | 6388.78 | 1.81% |
| 2025-07-21 | 7.26 | 7.27 | 0.00 | 0.00% | 7.23 | 7.28 | 78458 | 5694.05 | 1.61% |
| 2025-07-18 | 7.33 | 7.27 | -0.04 | -0.55% | 7.24 | 7.35 | 78004 | 5671.63 | 1.60% |
| 2025-07-17 | 7.32 | 7.31 | -0.01 | -0.14% | 7.28 | 7.38 | 54159 | 3963.53 | 1.11% |
| 2025-07-16 | 7.31 | 7.32 | 0.01 | 0.14% | 7.30 | 7.34 | 39568 | 2897.41 | 0.81% |
| 2025-07-15 | 7.34 | 7.31 | -0.10 | -1.35% | 7.26 | 7.36 | 102787 | 7511.37 | 2.11% |
| 2025-07-14 | 7.43 | 7.41 | -0.03 | -0.40% | 7.41 | 7.44 | 46939 | 3482.65 | 0.96% |
| 2025-07-11 | 7.47 | 7.44 | -0.01 | -0.13% | 7.37 | 7.47 | 110022 | 8150.10 | 2.26% |
| 2025-07-10 | 7.44 | 7.45 | 0.00 | 0.00% | 7.42 | 7.46 | 39396 | 2932.40 | 0.81% |
| 2025-07-09 | 7.42 | 7.45 | 0.03 | 0.40% | 7.41 | 7.46 | 44414 | 3302.03 | 0.91% |
| 2025-07-08 | 7.42 | 7.42 | 0.01 | 0.13% | 7.39 | 7.42 | 41871 | 3101.58 | 0.86% |
| 2025-07-07 | 7.39 | 7.41 | 0.01 | 0.14% | 7.38 | 7.44 | 50486 | 3742.18 | 1.04% |
| 2025-07-04 | 7.36 | 7.40 | 0.02 | 0.27% | 7.35 | 7.41 | 52444 | 3871.80 | 1.08% |
| 2025-07-03 | 7.38 | 7.38 | 0.01 | 0.14% | 7.35 | 7.41 | 46896 | 3460.82 | 0.96% |
| 2025-07-02 | 7.37 | 7.37 | 0.00 | 0.00% | 7.35 | 7.39 | 52619 | 3875.60 | 1.08% |
| 2025-07-01 | 7.41 | 7.37 | -0.05 | -0.67% | 7.33 | 7.41 | 90861 | 6677.95 | 1.86% |
| 2025-06-30 | 7.48 | 7.42 | -0.05 | -0.67% | 7.38 | 7.54 | 65833 | 4886.49 | 1.35% |
| 2025-06-27 | 7.54 | 7.47 | -0.05 | -0.66% | 7.46 | 7.58 | 37879 | 2846.46 | 0.78% |
| 2025-06-26 | 7.57 | 7.52 | -0.04 | -0.53% | 7.50 | 7.57 | 26571 | 1999.98 | 0.54% |
| 2025-06-25 | 7.50 | 7.56 | 0.06 | 0.80% | 7.47 | 7.56 | 24207 | 1820.58 | 0.50% |
| 2025-06-24 | 7.41 | 7.50 | 0.06 | 0.81% | 7.39 | 7.51 | 32262 | 2410.76 | 0.66% |
| 2025-06-23 | 7.40 | 7.44 | 0.00 | 0.00% | 7.33 | 7.45 | 40227 | 2974.39 | 0.82% |
| 2025-06-20 | 7.38 | 7.44 | 0.06 | 0.81% | 7.36 | 7.46 | 27453 | 2036.87 | 0.56% |
| 2025-06-19 | 7.46 | 7.38 | -0.08 | -1.07% | 7.35 | 7.48 | 35771 | 2645.81 | 0.73% |
| 2025-06-18 | 7.51 | 7.46 | -0.07 | -0.93% | 7.44 | 7.53 | 34039 | 2543.07 | 0.70% |
| 2025-06-17 | 7.58 | 7.53 | -0.06 | -0.79% | 7.48 | 7.60 | 40652 | 3060.59 | 0.83% |
| 2025-06-16 | 7.63 | 7.59 | -0.10 | -1.30% | 7.51 | 7.67 | 54246 | 4108.26 | 1.11% |
| 2025-06-13 | 7.74 | 7.69 | -0.04 | -0.52% | 7.64 | 7.74 | 36238 | 2780.94 | 0.74% |
| 2025-06-12 | 7.74 | 7.73 | -0.03 | -0.39% | 7.69 | 7.79 | 51088 | 3951.91 | 1.05% |
| 2025-06-11 | 7.68 | 7.76 | 0.09 | 1.17% | 7.65 | 7.81 | 84385 | 6522.22 | 1.73% |
| 2025-06-10 | 7.97 | 7.67 | -0.48 | -5.89% | 7.60 | 7.98 | 217675 | 16823.71 | 4.46% |
| 2025-06-09 | 8.46 | 8.77 | 0.36 | 4.28% | 8.45 | 8.80 | 179972 | 15571.46 | 3.69% |
| 2025-06-06 | 8.37 | 8.41 | 0.04 | 0.48% | 8.35 | 8.45 | 57278 | 4806.98 | 1.17% |
| 2025-06-05 | 8.43 | 8.37 | -0.06 | -0.71% | 8.33 | 8.49 | 83327 | 7012.26 | 1.71% |
| 2025-06-04 | 8.32 | 8.43 | 0.10 | 1.20% | 8.27 | 8.48 | 59403 | 4961.21 | 1.22% |
| 2025-06-03 | 8.23 | 8.33 | 0.20 | 2.46% | 8.12 | 8.33 | 79956 | 6611.45 | 1.64% |
| 2025-05-30 | 8.21 | 8.13 | -0.11 | -1.33% | 8.11 | 8.28 | 68833 | 5630.62 | 1.41% |
| 2025-05-29 | 8.30 | 8.24 | -0.06 | -0.72% | 8.15 | 8.31 | 79208 | 6519.00 | 1.62% |
| 2025-05-28 | 8.29 | 8.30 | 0.02 | 0.24% | 8.23 | 8.33 | 36508 | 3024.63 | 0.75% |
| 2025-05-27 | 8.14 | 8.28 | 0.14 | 1.72% | 8.10 | 8.30 | 68797 | 5663.03 | 1.41% |
| 2025-05-26 | 8.12 | 8.14 | 0.00 | 0.00% | 8.10 | 8.20 | 31717 | 2584.59 | 0.65% |
| 2025-05-23 | 8.23 | 8.14 | -0.12 | -1.45% | 8.13 | 8.28 | 50706 | 4161.41 | 1.04% |
| 2025-05-22 | 8.24 | 8.26 | 0.01 | 0.12% | 8.18 | 8.29 | 38974 | 3209.80 | 0.80% |
| 2025-05-21 | 8.26 | 8.25 | 0.01 | 0.12% | 8.20 | 8.27 | 31752 | 2615.26 | 0.65% |
| 2025-05-20 | 8.10 | 8.24 | 0.14 | 1.73% | 8.08 | 8.26 | 58209 | 4778.52 | 1.19% |
| 2025-05-19 | 7.97 | 8.10 | 0.12 | 1.50% | 7.96 | 8.17 | 63485 | 5127.20 | 1.30% |
| 2025-05-16 | 7.99 | 7.98 | -0.02 | -0.25% | 7.95 | 8.02 | 38502 | 3073.91 | 0.79% |
| 2025-05-15 | 8.02 | 8.00 | -0.03 | -0.37% | 7.99 | 8.09 | 59892 | 4812.35 | 1.23% |
| 2025-05-14 | 8.03 | 8.03 | 0.00 | 0.00% | 7.93 | 8.05 | 36845 | 2943.19 | 0.76% |
| 2025-05-13 | 8.09 | 8.03 | 0.00 | 0.00% | 8.00 | 8.11 | 54475 | 4391.94 | 1.12% |
| 2025-05-12 | 8.06 | 8.03 | 0.02 | 0.25% | 7.98 | 8.08 | 43938 | 3523.44 | 0.90% |
| 2025-05-09 | 7.96 | 8.01 | 0.08 | 1.01% | 7.93 | 8.02 | 48499 | 3874.08 | 0.99% |
| 2025-05-08 | 7.97 | 7.93 | -0.03 | -0.38% | 7.91 | 8.02 | 56671 | 4499.80 | 1.16% |
| 2025-05-07 | 7.95 | 7.96 | 0.09 | 1.14% | 7.91 | 8.11 | 81515 | 6509.71 | 1.67% |
| 2025-05-06 | 7.82 | 7.87 | 0.09 | 1.16% | 7.74 | 7.88 | 60964 | 4763.77 | 1.25% |
| 2025-04-30 | 7.89 | 7.78 | -0.11 | -1.39% | 7.77 | 7.99 | 94737 | 7456.61 | 1.94% |
| 2025-04-29 | 7.95 | 7.89 | -0.07 | -0.88% | 7.86 | 7.98 | 51938 | 4102.59 | 1.06% |
| 2025-04-28 | 8.22 | 7.96 | -0.39 | -4.67% | 7.82 | 8.23 | 126671 | 10080.71 | 2.60% |
| 2025-04-25 | 8.17 | 8.35 | 0.18 | 2.20% | 8.16 | 8.37 | 83000 | 6884.29 | 1.70% |
| 2025-04-24 | 8.30 | 8.17 | -0.07 | -0.85% | 8.15 | 8.30 | 43164 | 3550.86 | 0.88% |
| 2025-04-23 | 8.35 | 8.24 | -0.12 | -1.44% | 8.23 | 8.40 | 31939 | 2643.83 | 0.65% |
| 2025-04-22 | 8.27 | 8.36 | 0.11 | 1.33% | 8.24 | 8.37 | 30166 | 2508.33 | 0.62% |
| 2025-04-21 | 8.28 | 8.25 | -0.02 | -0.24% | 8.21 | 8.29 | 27272 | 2249.27 | 0.56% |
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。
