| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 8.16 | 8.09 | -0.07 | -0.86% | 8.06 | 8.23 | 45108 | 3667.06 | 0.92% |
| 2025-02-28 | 8.23 | 8.16 | -0.07 | -0.85% | 8.13 | 8.26 | 53629 | 4392.67 | 1.10% |
| 2025-02-27 | 8.13 | 8.23 | 0.14 | 1.73% | 8.05 | 8.23 | 72035 | 5870.33 | 1.48% |
| 2025-02-26 | 8.03 | 8.09 | 0.10 | 1.25% | 8.00 | 8.12 | 60272 | 4858.42 | 1.24% |
| 2025-02-25 | 8.11 | 7.99 | -0.14 | -1.72% | 7.95 | 8.12 | 105300 | 8436.07 | 2.16% |
| 2025-02-24 | 8.28 | 8.13 | -0.14 | -1.69% | 8.12 | 8.30 | 95690 | 7827.15 | 1.96% |
| 2025-02-21 | 8.52 | 8.27 | -0.25 | -2.93% | 8.25 | 8.53 | 104449 | 8675.16 | 2.14% |
| 2025-02-20 | 8.45 | 8.52 | 0.06 | 0.71% | 8.42 | 8.57 | 36154 | 3077.49 | 0.74% |
| 2025-02-19 | 8.48 | 8.46 | -0.02 | -0.24% | 8.44 | 8.53 | 40214 | 3405.30 | 0.82% |
| 2025-02-18 | 8.51 | 8.48 | -0.03 | -0.35% | 8.45 | 8.57 | 32648 | 2776.56 | 0.67% |
| 2025-02-17 | 8.59 | 8.51 | -0.10 | -1.16% | 8.47 | 8.61 | 55771 | 4754.74 | 1.14% |
| 2025-02-14 | 8.61 | 8.61 | 0.01 | 0.12% | 8.53 | 8.65 | 32187 | 2763.70 | 0.66% |
| 2025-02-13 | 8.61 | 8.60 | -0.05 | -0.58% | 8.59 | 8.66 | 34027 | 2932.09 | 0.70% |
| 2025-02-12 | 8.77 | 8.65 | -0.13 | -1.48% | 8.56 | 8.77 | 63094 | 5439.50 | 1.29% |
| 2025-02-11 | 8.75 | 8.78 | 0.03 | 0.34% | 8.71 | 8.82 | 31684 | 2774.50 | 0.65% |
| 2025-02-10 | 8.74 | 8.75 | 0.01 | 0.11% | 8.61 | 8.85 | 61857 | 5401.46 | 1.27% |
| 2025-02-07 | 8.61 | 8.74 | 0.11 | 1.27% | 8.56 | 8.78 | 64659 | 5625.72 | 1.33% |
| 2025-02-06 | 8.69 | 8.63 | -0.08 | -0.92% | 8.55 | 8.69 | 47735 | 4104.08 | 0.98% |
| 2025-02-05 | 8.85 | 8.71 | -0.08 | -0.91% | 8.55 | 8.85 | 75441 | 6512.27 | 1.55% |
| 2025-01-27 | 8.70 | 8.79 | 0.10 | 1.15% | 8.70 | 8.91 | 36157 | 3191.90 | 0.74% |
| 2025-01-24 | 8.70 | 8.69 | -0.04 | -0.46% | 8.63 | 8.78 | 38102 | 3320.11 | 0.78% |
| 2025-01-23 | 8.78 | 8.73 | 0.01 | 0.11% | 8.70 | 8.82 | 33623 | 2941.61 | 0.69% |
| 2025-01-22 | 8.77 | 8.72 | -0.07 | -0.80% | 8.62 | 8.77 | 35182 | 3057.14 | 0.72% |
| 2025-01-21 | 8.96 | 8.79 | -0.17 | -1.90% | 8.71 | 8.98 | 27655 | 2431.90 | 0.57% |
| 2025-01-20 | 8.87 | 8.96 | 0.09 | 1.01% | 8.83 | 9.00 | 48689 | 4342.99 | 1.00% |
| 2025-01-17 | 8.79 | 8.87 | 0.04 | 0.45% | 8.70 | 8.89 | 34080 | 3004.50 | 0.70% |
| 2025-01-16 | 8.87 | 8.83 | -0.04 | -0.45% | 8.75 | 9.04 | 49468 | 4402.64 | 1.01% |
| 2025-01-15 | 8.80 | 8.87 | 0.05 | 0.57% | 8.73 | 9.10 | 52306 | 4669.78 | 1.07% |
| 2025-01-14 | 8.53 | 8.82 | 0.31 | 3.64% | 8.51 | 8.87 | 77225 | 6756.07 | 1.58% |
| 2025-01-13 | 8.52 | 8.51 | -0.09 | -1.05% | 8.45 | 8.72 | 46036 | 3950.18 | 0.94% |
| 2025-01-10 | 8.71 | 8.60 | -0.15 | -1.71% | 8.56 | 8.75 | 63626 | 5499.69 | 1.30% |
| 2025-01-09 | 8.91 | 8.75 | -0.25 | -2.78% | 8.65 | 8.95 | 80368 | 7023.30 | 1.65% |
| 2025-01-08 | 9.13 | 9.00 | -0.13 | -1.42% | 8.86 | 9.15 | 63736 | 5737.91 | 1.31% |
| 2025-01-07 | 9.03 | 9.13 | 0.10 | 1.11% | 8.91 | 9.29 | 91362 | 8332.13 | 1.87% |
| 2025-01-06 | 8.70 | 9.03 | 0.24 | 2.73% | 8.64 | 9.18 | 114040 | 10250.40 | 2.34% |
| 2025-01-03 | 9.05 | 8.79 | -0.19 | -2.12% | 8.57 | 9.24 | 148150 | 13045.01 | 3.05% |
| 2025-01-02 | 8.83 | 8.98 | 0.14 | 1.58% | 8.83 | 9.27 | 133042 | 12093.87 | 2.74% |
| 2024-12-31 | 8.77 | 8.84 | 0.07 | 0.80% | 8.71 | 9.06 | 86791 | 7754.33 | 1.79% |
| 2024-12-30 | 8.64 | 8.77 | 0.11 | 1.27% | 8.59 | 8.84 | 63101 | 5525.95 | 1.30% |
| 2024-12-27 | 8.66 | 8.66 | 0.02 | 0.23% | 8.56 | 8.68 | 40259 | 3478.25 | 0.83% |
| 2024-12-26 | 8.68 | 8.64 | -0.07 | -0.80% | 8.60 | 8.85 | 53738 | 4689.58 | 1.11% |
| 2024-12-25 | 8.91 | 8.71 | -0.20 | -2.24% | 8.58 | 8.91 | 94076 | 8173.86 | 1.94% |
| 2024-12-24 | 8.85 | 8.91 | 0.11 | 1.25% | 8.74 | 8.92 | 60398 | 5340.37 | 1.25% |
| 2024-12-23 | 8.99 | 8.80 | -0.19 | -2.11% | 8.78 | 9.10 | 70577 | 6285.42 | 1.46% |
| 2024-12-20 | 8.90 | 8.99 | 0.13 | 1.47% | 8.87 | 9.14 | 61335 | 5536.18 | 1.26% |
| 2024-12-19 | 8.88 | 8.86 | -0.04 | -0.45% | 8.79 | 8.97 | 52720 | 4669.47 | 1.09% |
| 2024-12-18 | 8.93 | 8.90 | 0.06 | 0.68% | 8.85 | 9.08 | 85697 | 7674.42 | 1.77% |
| 2024-12-17 | 9.29 | 8.84 | -0.44 | -4.74% | 8.83 | 9.29 | 138048 | 12379.86 | 2.85% |
| 2024-12-16 | 9.44 | 9.28 | -0.15 | -1.59% | 9.18 | 9.73 | 130619 | 12243.37 | 2.69% |
| 2024-12-13 | 9.71 | 9.43 | -0.34 | -3.48% | 9.34 | 9.79 | 220746 | 20936.80 | 4.55% |
| 2024-12-12 | 9.32 | 9.77 | 0.45 | 4.83% | 9.25 | 10.00 | 198847 | 19272.47 | 4.10% |
| 2024-12-11 | 9.00 | 9.32 | 0.30 | 3.33% | 8.96 | 9.33 | 104587 | 9656.88 | 2.16% |
| 2024-12-10 | 9.16 | 9.02 | 0.01 | 0.11% | 9.01 | 9.29 | 82893 | 7562.22 | 1.71% |
| 2024-12-09 | 9.00 | 9.01 | -0.06 | -0.66% | 8.93 | 9.15 | 53304 | 4819.03 | 1.10% |
| 2024-12-06 | 9.05 | 9.07 | 0.04 | 0.44% | 9.00 | 9.17 | 51245 | 4659.92 | 1.06% |
| 2024-12-05 | 9.10 | 9.03 | -0.13 | -1.42% | 8.97 | 9.18 | 50446 | 4560.45 | 1.04% |
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。
