| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.76 | 6.82 | 0.07 | 1.04% | 6.72 | 6.82 | 44608 | 3024.94 | 0.91% |
| 2026-03-24 | 6.61 | 6.75 | 0.14 | 2.12% | 6.58 | 6.77 | 49683 | 3321.96 | 1.01% |
| 2026-03-23 | 6.85 | 6.61 | -0.28 | -4.06% | 6.50 | 6.86 | 140368 | 9296.49 | 2.86% |
| 2026-03-20 | 6.96 | 6.89 | -0.03 | -0.43% | 6.86 | 6.99 | 47228 | 3271.64 | 0.96% |
| 2026-03-19 | 6.94 | 6.92 | -0.03 | -0.43% | 6.90 | 6.98 | 43776 | 3039.00 | 0.89% |
| 2026-03-18 | 6.98 | 6.95 | -0.01 | -0.14% | 6.90 | 6.99 | 39156 | 2715.22 | 0.80% |
| 2026-03-17 | 7.00 | 6.96 | -0.03 | -0.43% | 6.95 | 7.05 | 36422 | 2552.90 | 0.74% |
| 2026-03-16 | 7.04 | 6.99 | -0.04 | -0.57% | 6.92 | 7.05 | 59344 | 4143.63 | 1.21% |
| 2026-03-13 | 6.99 | 7.03 | 0.05 | 0.72% | 6.97 | 7.08 | 52961 | 3726.31 | 1.08% |
| 2026-03-12 | 6.97 | 6.98 | 0.01 | 0.14% | 6.94 | 7.01 | 47890 | 3346.04 | 0.98% |
| 2026-03-11 | 6.90 | 6.97 | 0.07 | 1.01% | 6.88 | 6.98 | 37506 | 2603.34 | 0.76% |
| 2026-03-10 | 6.92 | 6.90 | 0.02 | 0.29% | 6.85 | 6.93 | 37078 | 2557.13 | 0.76% |
| 2026-03-09 | 6.89 | 6.88 | -0.04 | -0.58% | 6.84 | 6.92 | 38387 | 2641.23 | 0.78% |
| 2026-03-06 | 6.75 | 6.92 | 0.16 | 2.37% | 6.74 | 6.93 | 60018 | 4118.54 | 1.22% |
| 2026-03-05 | 6.80 | 6.76 | -0.01 | -0.15% | 6.75 | 6.81 | 33492 | 2270.51 | 0.68% |
| 2026-03-04 | 6.85 | 6.77 | -0.06 | -0.88% | 6.69 | 6.90 | 80168 | 5430.70 | 1.63% |
| 2026-03-03 | 6.88 | 6.83 | -0.05 | -0.73% | 6.82 | 6.99 | 117417 | 8110.50 | 2.39% |
| 2026-03-02 | 6.91 | 6.88 | -0.05 | -0.72% | 6.85 | 6.94 | 51840 | 3572.42 | 1.06% |
| 2026-02-27 | 6.89 | 6.93 | 0.04 | 0.58% | 6.87 | 6.94 | 32423 | 2241.43 | 0.66% |
| 2026-02-26 | 6.95 | 6.89 | -0.08 | -1.15% | 6.84 | 6.98 | 59707 | 4118.22 | 1.22% |
| 2026-02-25 | 6.98 | 6.97 | 0.00 | 0.00% | 6.94 | 7.04 | 52096 | 3638.09 | 1.06% |
| 2026-02-24 | 7.00 | 6.97 | 0.03 | 0.43% | 6.93 | 7.02 | 56321 | 3922.63 | 1.15% |
| 2026-02-13 | 6.97 | 6.94 | -0.04 | -0.57% | 6.93 | 6.99 | 28066 | 1952.85 | 0.57% |
| 2026-02-12 | 7.07 | 6.98 | -0.08 | -1.13% | 6.97 | 7.07 | 42107 | 2947.85 | 0.86% |
| 2026-02-11 | 7.08 | 7.06 | -0.01 | -0.14% | 7.03 | 7.08 | 31030 | 2189.40 | 0.63% |
| 2026-02-10 | 7.09 | 7.07 | -0.03 | -0.42% | 7.04 | 7.11 | 30157 | 2135.94 | 0.61% |
| 2026-02-09 | 7.15 | 7.10 | -0.01 | -0.14% | 7.03 | 7.15 | 64383 | 4552.21 | 1.31% |
| 2026-02-06 | 7.05 | 7.11 | 0.04 | 0.57% | 7.01 | 7.15 | 79536 | 5634.09 | 1.62% |
| 2026-02-05 | 6.94 | 7.07 | 0.14 | 2.02% | 6.90 | 7.11 | 98050 | 6892.83 | 2.00% |
| 2026-02-04 | 6.85 | 6.93 | 0.09 | 1.32% | 6.81 | 6.94 | 54738 | 3771.10 | 1.11% |
| 2026-02-03 | 6.90 | 6.84 | -0.06 | -0.87% | 6.81 | 6.95 | 56712 | 3890.93 | 1.16% |
| 2026-02-02 | 6.93 | 6.90 | -0.04 | -0.58% | 6.86 | 6.99 | 82364 | 5708.47 | 1.68% |
| 2026-01-30 | 6.89 | 6.94 | 0.03 | 0.43% | 6.87 | 6.96 | 73017 | 5057.04 | 1.49% |
| 2026-01-29 | 6.87 | 6.91 | 0.02 | 0.29% | 6.84 | 6.92 | 56000 | 3853.47 | 1.14% |
| 2026-01-28 | 6.83 | 6.89 | 0.06 | 0.88% | 6.81 | 6.93 | 66206 | 4556.45 | 1.35% |
| 2026-01-27 | 6.91 | 6.83 | -0.07 | -1.01% | 6.78 | 6.91 | 52929 | 3610.80 | 1.08% |
| 2026-01-26 | 6.86 | 6.90 | 0.05 | 0.73% | 6.79 | 6.93 | 69428 | 4762.46 | 1.41% |
| 2026-01-23 | 6.87 | 6.85 | -0.02 | -0.29% | 6.82 | 6.89 | 47695 | 3263.55 | 0.97% |
| 2026-01-22 | 6.83 | 6.87 | 0.05 | 0.73% | 6.80 | 6.87 | 41297 | 2825.70 | 0.84% |
| 2026-01-21 | 6.83 | 6.82 | -0.02 | -0.29% | 6.78 | 6.85 | 40106 | 2729.74 | 0.82% |
| 2026-01-20 | 6.75 | 6.84 | 0.10 | 1.48% | 6.74 | 6.84 | 63605 | 4321.77 | 1.30% |
| 2026-01-19 | 6.69 | 6.74 | 0.04 | 0.60% | 6.68 | 6.74 | 28468 | 1911.53 | 0.58% |
| 2026-01-16 | 6.71 | 6.70 | 0.00 | 0.00% | 6.68 | 6.73 | 35569 | 2384.06 | 0.72% |
| 2026-01-15 | 6.68 | 6.70 | -0.01 | -0.15% | 6.67 | 6.73 | 30531 | 2044.81 | 0.62% |
| 2026-01-14 | 6.74 | 6.71 | -0.02 | -0.30% | 6.67 | 6.78 | 66023 | 4445.98 | 1.34% |
| 2026-01-13 | 6.77 | 6.73 | -0.04 | -0.59% | 6.73 | 6.80 | 57979 | 3924.75 | 1.18% |
| 2026-01-12 | 6.70 | 6.77 | 0.06 | 0.89% | 6.69 | 6.78 | 62438 | 4197.08 | 1.27% |
| 2026-01-09 | 6.70 | 6.71 | 0.01 | 0.15% | 6.68 | 6.72 | 43628 | 2923.13 | 0.89% |
| 2026-01-08 | 6.69 | 6.70 | 0.01 | 0.15% | 6.65 | 6.70 | 31451 | 2102.17 | 0.64% |
| 2026-01-07 | 6.68 | 6.69 | -0.01 | -0.15% | 6.67 | 6.72 | 44252 | 2961.97 | 0.90% |
| 2026-01-06 | 6.66 | 6.70 | 0.03 | 0.45% | 6.65 | 6.70 | 55232 | 3687.57 | 1.13% |
| 2026-01-05 | 6.71 | 6.67 | -0.04 | -0.60% | 6.61 | 6.73 | 82693 | 5513.60 | 1.69% |
| 2025-12-31 | 6.75 | 6.71 | -0.04 | -0.59% | 6.69 | 6.77 | 38717 | 2599.89 | 0.79% |
| 2025-12-30 | 6.78 | 6.75 | -0.02 | -0.30% | 6.72 | 6.80 | 29262 | 1978.84 | 0.60% |
| 2025-12-29 | 6.77 | 6.77 | 0.00 | 0.00% | 6.73 | 6.82 | 43423 | 2942.39 | 0.89% |
| 2025-12-26 | 6.78 | 6.77 | -0.01 | -0.15% | 6.74 | 6.82 | 41717 | 2826.31 | 0.85% |
| 2025-12-25 | 6.71 | 6.78 | 0.07 | 1.04% | 6.70 | 6.78 | 33177 | 2238.58 | 0.68% |
| 2025-12-24 | 6.68 | 6.71 | 0.03 | 0.45% | 6.64 | 6.73 | 31535 | 2108.91 | 0.65% |
| 2025-12-23 | 6.75 | 6.68 | -0.05 | -0.74% | 6.66 | 6.77 | 37466 | 2507.26 | 0.77% |
| 2025-12-22 | 6.75 | 6.73 | -0.02 | -0.30% | 6.70 | 6.79 | 52218 | 3514.47 | 1.07% |
| 2025-12-19 | 6.68 | 6.75 | 0.07 | 1.05% | 6.66 | 6.79 | 57172 | 3855.87 | 1.17% |
| 2025-12-18 | 6.63 | 6.68 | 0.02 | 0.30% | 6.62 | 6.71 | 31279 | 2089.75 | 0.64% |
| 2025-12-17 | 6.69 | 6.66 | -0.04 | -0.60% | 6.60 | 6.70 | 57076 | 3793.18 | 1.17% |
| 2025-12-16 | 6.65 | 6.70 | 0.05 | 0.75% | 6.61 | 6.73 | 77941 | 5212.18 | 1.60% |
| 2025-12-15 | 6.58 | 6.65 | 0.02 | 0.30% | 6.51 | 6.67 | 111253 | 7341.85 | 2.28% |
| 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% |
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。
