| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-18 | 8.30 | 8.27 | -0.03 | -0.36% | 8.25 | 8.35 | 25450 | 2109.26 | 0.52% |
| 2025-04-17 | 8.40 | 8.30 | -0.15 | -1.78% | 8.30 | 8.45 | 53437 | 4465.84 | 1.10% |
| 2025-04-16 | 8.46 | 8.45 | -0.01 | -0.12% | 8.32 | 8.46 | 40676 | 3417.03 | 0.83% |
| 2025-04-15 | 8.38 | 8.46 | 0.08 | 0.95% | 8.26 | 8.49 | 43331 | 3644.21 | 0.89% |
| 2025-04-14 | 8.42 | 8.38 | 0.05 | 0.60% | 8.31 | 8.42 | 28006 | 2340.40 | 0.57% |
| 2025-04-11 | 8.26 | 8.33 | 0.06 | 0.73% | 8.21 | 8.42 | 55143 | 4590.13 | 1.13% |
| 2025-04-10 | 8.28 | 8.27 | 0.05 | 0.61% | 8.24 | 8.33 | 37386 | 3097.71 | 0.77% |
| 2025-04-09 | 8.03 | 8.22 | 0.13 | 1.61% | 7.80 | 8.29 | 60977 | 4906.45 | 1.25% |
| 2025-04-08 | 7.90 | 8.09 | 0.19 | 2.41% | 7.89 | 8.26 | 80196 | 6500.47 | 1.64% |
| 2025-04-07 | 8.20 | 7.90 | -0.60 | -7.06% | 7.72 | 8.37 | 91390 | 7408.71 | 1.87% |
| 2025-04-03 | 8.57 | 8.50 | -0.12 | -1.39% | 8.46 | 8.65 | 47900 | 4078.86 | 0.98% |
| 2025-04-02 | 8.37 | 8.62 | 0.25 | 2.99% | 8.36 | 8.68 | 89617 | 7679.55 | 1.84% |
| 2025-04-01 | 8.30 | 8.37 | 0.12 | 1.45% | 8.29 | 8.40 | 33073 | 2766.76 | 0.68% |
| 2025-03-31 | 8.36 | 8.25 | -0.13 | -1.55% | 8.25 | 8.41 | 37392 | 3114.50 | 0.77% |
| 2025-03-28 | 8.40 | 8.38 | -0.01 | -0.12% | 8.35 | 8.46 | 25092 | 2104.22 | 0.51% |
| 2025-03-27 | 8.38 | 8.39 | 0.03 | 0.36% | 8.33 | 8.42 | 22705 | 1903.49 | 0.47% |
| 2025-03-26 | 8.37 | 8.36 | -0.03 | -0.36% | 8.32 | 8.42 | 21426 | 1794.06 | 0.44% |
| 2025-03-25 | 8.34 | 8.39 | 0.06 | 0.72% | 8.29 | 8.41 | 32960 | 2752.76 | 0.68% |
| 2025-03-24 | 8.32 | 8.33 | 0.00 | 0.00% | 8.27 | 8.42 | 30365 | 2530.91 | 0.62% |
| 2025-03-21 | 8.37 | 8.33 | -0.07 | -0.83% | 8.27 | 8.44 | 37739 | 3152.05 | 0.77% |
| 2025-03-20 | 8.49 | 8.40 | -0.09 | -1.06% | 8.38 | 8.52 | 32974 | 2776.58 | 0.68% |
| 2025-03-19 | 8.51 | 8.49 | -0.02 | -0.24% | 8.42 | 8.52 | 37371 | 3166.08 | 0.77% |
| 2025-03-18 | 8.53 | 8.51 | -0.06 | -0.70% | 8.45 | 8.58 | 32596 | 2772.36 | 0.67% |
| 2025-03-17 | 8.51 | 8.57 | 0.10 | 1.18% | 8.47 | 8.60 | 59933 | 5116.03 | 1.23% |
| 2025-03-14 | 8.29 | 8.47 | 0.16 | 1.93% | 8.29 | 8.54 | 73387 | 6201.28 | 1.50% |
| 2025-03-13 | 8.24 | 8.31 | 0.05 | 0.61% | 8.21 | 8.33 | 39930 | 3301.90 | 0.82% |
| 2025-03-12 | 8.23 | 8.26 | 0.05 | 0.61% | 8.16 | 8.32 | 45403 | 3741.80 | 0.93% |
| 2025-03-11 | 8.15 | 8.21 | 0.04 | 0.49% | 8.11 | 8.21 | 35091 | 2870.16 | 0.72% |
| 2025-03-10 | 8.16 | 8.17 | 0.02 | 0.25% | 8.11 | 8.20 | 39802 | 3244.85 | 0.82% |
| 2025-03-07 | 8.21 | 8.15 | -0.08 | -0.97% | 8.13 | 8.21 | 29440 | 2401.49 | 0.60% |
| 2025-03-06 | 8.30 | 8.23 | -0.11 | -1.32% | 8.18 | 8.32 | 61236 | 5028.01 | 1.26% |
| 2025-03-05 | 8.13 | 8.34 | 0.21 | 2.58% | 8.03 | 8.37 | 87305 | 7155.56 | 1.79% |
| 2025-03-04 | 8.11 | 8.13 | 0.04 | 0.49% | 8.01 | 8.17 | 59146 | 4783.74 | 1.21% |
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。
