| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.55 | 7.58 | 0.13 | 1.74% | 7.45 | 7.59 | 405769 | 30585.41 | 2.23% |
| 2026-02-02 | 7.38 | 7.45 | -0.02 | -0.27% | 7.38 | 7.65 | 493443 | 37185.57 | 2.71% |
| 2026-01-30 | 7.50 | 7.47 | -0.07 | -0.93% | 7.37 | 7.57 | 490953 | 36592.96 | 2.70% |
| 2026-01-29 | 7.63 | 7.54 | -0.30 | -3.83% | 7.47 | 7.72 | 799409 | 60806.75 | 4.40% |
| 2026-01-28 | 7.86 | 7.84 | -0.07 | -0.88% | 7.78 | 7.94 | 461207 | 36125.59 | 2.54% |
| 2026-01-27 | 8.01 | 7.91 | -0.16 | -1.98% | 7.70 | 8.04 | 816498 | 64179.91 | 4.49% |
| 2026-01-26 | 8.38 | 8.07 | -0.29 | -3.47% | 8.02 | 8.43 | 933973 | 76238.60 | 5.14% |
| 2026-01-23 | 8.28 | 8.36 | 0.01 | 0.12% | 8.16 | 8.36 | 983634 | 81383.12 | 5.41% |
| 2026-01-22 | 8.17 | 8.35 | 0.26 | 3.21% | 8.15 | 8.44 | 1331573 | 110703.40 | 7.32% |
| 2026-01-21 | 8.07 | 8.09 | -0.07 | -0.86% | 8.02 | 8.17 | 523301 | 42403.77 | 2.88% |
| 2026-01-20 | 8.25 | 8.16 | -0.09 | -1.09% | 8.00 | 8.26 | 819681 | 66562.38 | 4.51% |
| 2026-01-19 | 8.13 | 8.25 | 0.07 | 0.86% | 8.08 | 8.33 | 771178 | 63711.30 | 4.24% |
| 2026-01-16 | 8.33 | 8.18 | -0.12 | -1.45% | 8.15 | 8.48 | 917654 | 75615.24 | 5.05% |
| 2026-01-15 | 8.50 | 8.30 | -0.24 | -2.81% | 8.12 | 8.50 | 1351911 | 111767.30 | 7.43% |
| 2026-01-14 | 8.35 | 8.54 | 0.09 | 1.07% | 8.35 | 8.80 | 2048502 | 176352.86 | 11.27% |
| 2026-01-13 | 9.14 | 8.45 | -0.78 | -8.45% | 8.41 | 9.14 | 2627604 | 226244.86 | 14.45% |
| 2026-01-12 | 8.74 | 9.23 | 0.44 | 5.01% | 8.74 | 9.56 | 3712996 | 336202.75 | 29.55% |
| 2026-01-09 | 8.99 | 8.79 | -0.04 | -0.45% | 8.66 | 9.30 | 4013318 | 357684.78 | 31.94% |
| 2026-01-08 | 8.04 | 8.83 | 0.80 | 9.96% | 8.01 | 8.83 | 1812716 | 155034.88 | 14.43% |
| 2026-01-07 | 7.80 | 8.03 | 0.24 | 3.08% | 7.75 | 8.18 | 1745818 | 140128.03 | 13.89% |
| 2026-01-06 | 7.70 | 7.79 | 0.06 | 0.78% | 7.62 | 7.85 | 1015058 | 78641.65 | 8.08% |
| 2026-01-05 | 7.55 | 7.73 | 0.22 | 2.93% | 7.55 | 7.77 | 1152308 | 88726.80 | 9.17% |
| 2025-12-31 | 7.36 | 7.51 | 0.14 | 1.90% | 7.28 | 7.60 | 730869 | 54459.13 | 5.82% |
| 2025-12-30 | 7.39 | 7.37 | -0.06 | -0.81% | 7.33 | 7.48 | 449774 | 33308.19 | 3.58% |
| 2025-12-29 | 7.50 | 7.43 | -0.07 | -0.93% | 7.39 | 7.54 | 520926 | 38826.25 | 4.15% |
| 2025-12-26 | 7.41 | 7.50 | 0.05 | 0.67% | 7.35 | 7.60 | 908550 | 67998.39 | 7.23% |
| 2025-12-25 | 7.28 | 7.45 | 0.16 | 2.19% | 7.25 | 7.49 | 724947 | 53904.86 | 5.77% |
| 2025-12-24 | 7.18 | 7.29 | 0.07 | 0.97% | 7.15 | 7.30 | 381479 | 27683.61 | 3.04% |
| 2025-12-23 | 7.36 | 7.22 | -0.17 | -2.30% | 7.20 | 7.38 | 494006 | 35909.95 | 3.93% |
| 2025-12-22 | 7.46 | 7.39 | -0.06 | -0.81% | 7.38 | 7.52 | 642776 | 47686.81 | 5.12% |
| 2025-12-19 | 7.29 | 7.45 | 0.32 | 4.49% | 7.28 | 7.55 | 1137583 | 84677.96 | 9.05% |
| 2025-12-18 | 7.20 | 7.13 | -0.12 | -1.66% | 7.13 | 7.23 | 420058 | 30134.61 | 3.34% |
| 2025-12-17 | 7.13 | 7.25 | 0.06 | 0.83% | 7.10 | 7.30 | 571463 | 41059.60 | 4.55% |
| 2025-12-16 | 7.45 | 7.19 | -0.32 | -4.26% | 7.15 | 7.48 | 811995 | 58840.40 | 6.46% |
| 2025-12-15 | 7.70 | 7.51 | -0.28 | -3.59% | 7.51 | 7.74 | 1147801 | 87145.13 | 9.14% |
| 2025-12-12 | 7.31 | 7.79 | 0.39 | 5.27% | 7.19 | 8.00 | 2053840 | 156983.22 | 16.35% |
| 2025-12-11 | 7.14 | 7.40 | 0.26 | 3.64% | 7.14 | 7.48 | 1170026 | 85739.88 | 9.31% |
| 2025-12-10 | 7.12 | 7.14 | -0.01 | -0.14% | 7.07 | 7.18 | 256352 | 18238.46 | 2.04% |
| 2025-12-09 | 7.24 | 7.15 | -0.14 | -1.92% | 7.13 | 7.29 | 357803 | 25702.92 | 2.85% |
| 2025-12-08 | 7.20 | 7.29 | 0.02 | 0.28% | 7.20 | 7.33 | 542194 | 39407.92 | 4.32% |
| 2025-12-05 | 7.02 | 7.27 | 0.24 | 3.41% | 6.93 | 7.37 | 738266 | 52940.27 | 5.88% |
| 2025-12-04 | 7.09 | 7.03 | -0.09 | -1.26% | 7.00 | 7.12 | 358274 | 25291.57 | 2.85% |
| 2025-12-03 | 7.22 | 7.12 | -0.12 | -1.66% | 7.08 | 7.24 | 387198 | 27610.26 | 3.08% |
| 2025-12-02 | 7.30 | 7.24 | -0.07 | -0.96% | 7.19 | 7.30 | 315817 | 22785.84 | 2.51% |
| 2025-12-01 | 7.24 | 7.31 | 0.02 | 0.27% | 7.24 | 7.32 | 318974 | 23259.52 | 2.54% |
| 2025-11-28 | 7.20 | 7.29 | 0.12 | 1.67% | 7.20 | 7.33 | 371925 | 27024.12 | 2.96% |
| 2025-11-27 | 7.25 | 7.17 | -0.08 | -1.10% | 7.17 | 7.31 | 340313 | 24573.30 | 2.71% |
| 2025-11-26 | 7.33 | 7.25 | -0.08 | -1.09% | 7.22 | 7.33 | 335164 | 24390.23 | 2.67% |
| 2025-11-25 | 7.22 | 7.33 | 0.03 | 0.41% | 7.21 | 7.39 | 431317 | 31626.77 | 3.43% |
| 2025-11-24 | 7.12 | 7.30 | 0.14 | 1.96% | 7.04 | 7.43 | 530829 | 38545.76 | 4.22% |
| 2025-11-21 | 7.40 | 7.16 | -0.32 | -4.28% | 7.16 | 7.40 | 604684 | 43746.59 | 4.81% |
| 2025-11-20 | 7.68 | 7.48 | -0.22 | -2.86% | 7.48 | 7.69 | 554495 | 41815.91 | 4.41% |
| 2025-11-19 | 7.63 | 7.70 | 0.07 | 0.92% | 7.60 | 7.76 | 438954 | 33716.79 | 3.49% |
| 2025-11-18 | 7.77 | 7.63 | -0.15 | -1.93% | 7.60 | 7.77 | 598984 | 45825.12 | 4.77% |
| 2025-11-17 | 7.80 | 7.78 | -0.08 | -1.02% | 7.71 | 7.84 | 631446 | 48998.22 | 5.03% |
| 2025-11-14 | 7.96 | 7.86 | -0.19 | -2.36% | 7.86 | 7.98 | 768158 | 60745.93 | 6.11% |
| 2025-11-13 | 7.95 | 8.05 | 0.04 | 0.50% | 7.81 | 8.05 | 878871 | 70031.73 | 6.99% |
| 2025-11-12 | 8.50 | 8.01 | -0.49 | -5.76% | 7.98 | 8.50 | 1866022 | 151252.52 | 14.85% |
| 2025-11-11 | 8.18 | 8.50 | 0.32 | 3.91% | 8.08 | 8.55 | 2102310 | 176207.47 | 16.73% |
| 2025-11-10 | 8.18 | 8.18 | 0.01 | 0.12% | 8.05 | 8.22 | 844779 | 68721.74 | 6.72% |
| 2025-11-07 | 8.23 | 8.17 | -0.15 | -1.80% | 8.16 | 8.40 | 1066229 | 88030.90 | 8.49% |
| 2025-11-06 | 8.36 | 8.32 | -0.03 | -0.36% | 8.28 | 8.66 | 1493106 | 125740.09 | 11.88% |
| 2025-11-05 | 8.22 | 8.35 | -0.07 | -0.83% | 8.20 | 8.50 | 1339742 | 111883.03 | 10.66% |
| 2025-11-04 | 8.22 | 8.42 | 0.20 | 2.43% | 8.17 | 8.50 | 2030979 | 169394.70 | 16.16% |
| 2025-11-03 | 8.10 | 8.22 | 0.32 | 4.05% | 8.03 | 8.26 | 1586995 | 129663.34 | 12.63% |
| 2025-10-31 | 8.01 | 7.90 | -0.13 | -1.62% | 7.88 | 8.07 | 951127 | 75547.61 | 7.57% |
| 2025-10-30 | 8.26 | 8.03 | -0.32 | -3.83% | 7.98 | 8.27 | 1280000 | 103477.58 | 10.19% |
| 2025-10-29 | 8.19 | 8.35 | 0.15 | 1.83% | 8.15 | 8.42 | 1366069 | 113754.62 | 10.87% |
| 2025-10-28 | 8.22 | 8.20 | -0.19 | -2.26% | 8.14 | 8.40 | 1300144 | 107376.72 | 10.35% |
| 2025-10-27 | 8.24 | 8.39 | 0.17 | 2.07% | 8.24 | 8.50 | 1535592 | 128238.85 | 12.22% |
| 2025-10-24 | 8.16 | 8.22 | -0.08 | -0.96% | 8.06 | 8.30 | 1687552 | 137755.33 | 13.43% |
| 2025-10-23 | 7.82 | 8.30 | 0.33 | 4.14% | 7.60 | 8.56 | 2499960 | 203954.72 | 19.90% |
| 2025-10-22 | 7.85 | 7.97 | 0.06 | 0.76% | 7.80 | 8.20 | 1597746 | 127707.99 | 12.72% |
| 2025-10-21 | 7.86 | 7.91 | 0.02 | 0.25% | 7.76 | 7.95 | 892271 | 70450.98 | 7.10% |
| 2025-10-20 | 7.92 | 7.89 | 0.08 | 1.02% | 7.80 | 7.98 | 977409 | 76969.47 | 7.78% |
| 2025-10-17 | 8.35 | 7.81 | -0.52 | -6.24% | 7.74 | 8.40 | 1744160 | 139721.31 | 13.88% |
| 2025-10-16 | 8.70 | 8.33 | -0.46 | -5.23% | 8.28 | 8.70 | 1948650 | 164162.08 | 15.51% |
| 2025-10-15 | 8.61 | 8.79 | 0.09 | 1.03% | 8.51 | 9.05 | 2660256 | 232201.14 | 21.17% |
| 2025-10-14 | 9.04 | 8.70 | -0.30 | -3.33% | 8.70 | 9.62 | 3982833 | 362114.22 | 31.70% |
| 2025-10-13 | 8.20 | 9.00 | 0.27 | 3.09% | 8.19 | 9.12 | 3661732 | 324276.47 | 29.14% |
融发核电(002366)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。
