| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.25 | 5.35 | 0.01 | 0.19% | 5.23 | 5.56 | 1334568 | 72211.60 | 10.62% |
| 2025-04-02 | 5.37 | 5.34 | -0.13 | -2.38% | 5.31 | 5.46 | 1219934 | 65376.50 | 9.71% |
| 2025-04-01 | 5.19 | 5.47 | 0.27 | 5.19% | 5.11 | 5.69 | 1963944 | 106338.73 | 15.63% |
| 2025-03-31 | 5.18 | 5.20 | -0.07 | -1.33% | 5.07 | 5.44 | 1220448 | 64042.53 | 9.71% |
| 2025-03-28 | 5.26 | 5.27 | -0.05 | -0.94% | 5.11 | 5.50 | 1796578 | 95060.21 | 14.30% |
| 2025-03-27 | 5.45 | 5.32 | -0.35 | -6.17% | 5.30 | 5.60 | 2048896 | 111144.84 | 16.31% |
| 2025-03-26 | 6.04 | 5.67 | 0.04 | 0.71% | 5.56 | 6.04 | 3776269 | 219113.23 | 30.05% |
| 2025-03-25 | 5.19 | 5.63 | 0.51 | 9.96% | 5.16 | 5.63 | 938586 | 52362.48 | 7.47% |
| 2025-03-24 | 5.23 | 5.12 | -0.07 | -1.35% | 4.93 | 5.37 | 1200014 | 61809.28 | 9.55% |
| 2025-03-21 | 5.15 | 5.19 | 0.03 | 0.58% | 5.11 | 5.38 | 1327899 | 69708.19 | 10.57% |
| 2025-03-20 | 5.16 | 5.16 | 0.01 | 0.19% | 5.10 | 5.22 | 539850 | 27903.17 | 4.30% |
| 2025-03-19 | 5.22 | 5.15 | -0.10 | -1.90% | 5.11 | 5.23 | 658379 | 33930.20 | 5.24% |
| 2025-03-18 | 5.35 | 5.25 | -0.13 | -2.42% | 5.24 | 5.48 | 1080873 | 57433.10 | 8.60% |
| 2025-03-17 | 5.26 | 5.38 | 0.19 | 3.66% | 5.21 | 5.53 | 1213490 | 65435.16 | 9.66% |
| 2025-03-14 | 5.13 | 5.19 | 0.01 | 0.19% | 5.10 | 5.30 | 1175019 | 60945.11 | 9.35% |
| 2025-03-13 | 5.08 | 5.18 | 0.21 | 4.23% | 5.07 | 5.47 | 1848629 | 97673.12 | 14.71% |
| 2025-03-12 | 4.90 | 4.97 | 0.07 | 1.43% | 4.90 | 5.03 | 567463 | 28208.96 | 4.52% |
| 2025-03-11 | 4.83 | 4.90 | 0.00 | 0.00% | 4.78 | 4.90 | 376623 | 18249.28 | 3.00% |
| 2025-03-10 | 4.90 | 4.90 | -0.02 | -0.41% | 4.86 | 4.95 | 367722 | 18033.77 | 2.93% |
| 2025-03-07 | 5.03 | 4.92 | -0.13 | -2.57% | 4.88 | 5.05 | 602681 | 29916.01 | 4.80% |
| 2025-03-06 | 5.01 | 5.05 | 0.04 | 0.80% | 4.99 | 5.19 | 756236 | 38353.97 | 6.02% |
| 2025-03-05 | 5.06 | 5.01 | -0.08 | -1.57% | 4.95 | 5.11 | 720588 | 36126.13 | 5.74% |
| 2025-03-04 | 5.03 | 5.09 | -0.01 | -0.20% | 4.98 | 5.17 | 1014646 | 51727.08 | 8.08% |
| 2025-03-03 | 4.89 | 5.10 | 0.28 | 5.81% | 4.87 | 5.21 | 1473536 | 74832.56 | 11.73% |
| 2025-02-28 | 4.79 | 4.82 | 0.00 | 0.00% | 4.71 | 5.08 | 1047724 | 51535.09 | 8.34% |
| 2025-02-27 | 4.90 | 4.82 | -0.07 | -1.43% | 4.75 | 4.99 | 460935 | 22367.52 | 3.67% |
| 2025-02-26 | 4.75 | 4.89 | 0.15 | 3.16% | 4.75 | 4.98 | 676836 | 33021.48 | 5.39% |
| 2025-02-25 | 4.75 | 4.74 | -0.05 | -1.04% | 4.70 | 4.81 | 317511 | 15070.25 | 2.53% |
| 2025-02-24 | 4.82 | 4.79 | -0.02 | -0.42% | 4.74 | 4.89 | 376490 | 18062.74 | 3.00% |
| 2025-02-21 | 4.85 | 4.81 | -0.07 | -1.43% | 4.77 | 4.88 | 453780 | 21848.10 | 3.61% |
| 2025-02-20 | 4.83 | 4.88 | 0.03 | 0.62% | 4.77 | 4.99 | 449774 | 21906.93 | 3.58% |
| 2025-02-19 | 4.69 | 4.85 | 0.13 | 2.75% | 4.67 | 4.88 | 386882 | 18584.81 | 3.08% |
| 2025-02-18 | 4.96 | 4.72 | -0.23 | -4.65% | 4.68 | 4.98 | 533248 | 25695.20 | 4.24% |
| 2025-02-17 | 4.86 | 4.95 | 0.06 | 1.23% | 4.86 | 5.01 | 405506 | 20037.87 | 3.23% |
| 2025-02-14 | 4.94 | 4.89 | -0.08 | -1.61% | 4.85 | 5.00 | 400933 | 19690.69 | 3.19% |
| 2025-02-13 | 5.09 | 4.97 | -0.13 | -2.55% | 4.97 | 5.09 | 424417 | 21269.05 | 3.38% |
| 2025-02-12 | 5.05 | 5.10 | 0.03 | 0.59% | 5.04 | 5.15 | 477826 | 24299.17 | 3.80% |
| 2025-02-11 | 5.11 | 5.07 | -0.04 | -0.78% | 5.00 | 5.14 | 398894 | 20126.90 | 3.17% |
| 2025-02-10 | 5.06 | 5.11 | 0.06 | 1.19% | 5.01 | 5.13 | 640251 | 32455.63 | 5.10% |
| 2025-02-07 | 4.80 | 5.05 | 0.23 | 4.77% | 4.78 | 5.12 | 882236 | 44112.06 | 7.02% |
| 2025-02-06 | 4.68 | 4.82 | 0.11 | 2.34% | 4.68 | 4.83 | 394972 | 18838.06 | 3.14% |
| 2025-02-05 | 4.72 | 4.71 | 0.02 | 0.43% | 4.67 | 4.76 | 286580 | 13497.95 | 2.28% |
| 2025-01-27 | 4.82 | 4.69 | -0.09 | -1.88% | 4.65 | 4.86 | 373864 | 17699.50 | 2.98% |
| 2025-01-24 | 4.84 | 4.78 | -0.19 | -3.82% | 4.72 | 4.89 | 749255 | 35887.71 | 5.96% |
| 2025-01-23 | 5.08 | 4.97 | -0.06 | -1.19% | 4.97 | 5.24 | 802521 | 40865.14 | 6.39% |
| 2025-01-22 | 4.93 | 5.03 | 0.03 | 0.60% | 4.93 | 5.25 | 825632 | 42219.93 | 6.57% |
| 2025-01-21 | 5.07 | 5.00 | 0.04 | 0.81% | 4.96 | 5.10 | 517484 | 25977.69 | 4.12% |
| 2025-01-20 | 5.01 | 4.96 | -0.04 | -0.80% | 4.92 | 5.08 | 531584 | 26557.76 | 4.23% |
| 2025-01-17 | 4.88 | 5.00 | 0.11 | 2.25% | 4.85 | 5.09 | 704346 | 35157.23 | 5.61% |
| 2025-01-16 | 4.93 | 4.89 | -0.02 | -0.41% | 4.83 | 5.06 | 585548 | 28940.13 | 4.66% |
| 2025-01-15 | 5.01 | 4.91 | -0.01 | -0.20% | 4.89 | 5.07 | 1182806 | 58931.15 | 9.41% |
| 2025-01-14 | 4.47 | 4.92 | 0.45 | 10.07% | 4.45 | 4.92 | 643621 | 30555.36 | 5.12% |
| 2025-01-13 | 4.36 | 4.47 | 0.06 | 1.36% | 4.24 | 4.49 | 369885 | 16226.79 | 2.94% |
| 2025-01-10 | 4.61 | 4.41 | -0.27 | -5.77% | 4.40 | 4.68 | 561525 | 25470.32 | 4.47% |
| 2025-01-09 | 4.69 | 4.68 | -0.07 | -1.47% | 4.66 | 4.83 | 643459 | 30380.66 | 5.12% |
| 2025-01-08 | 5.00 | 4.75 | 0.09 | 1.93% | 4.66 | 5.00 | 1152258 | 55559.00 | 9.17% |
| 2025-01-07 | 4.23 | 4.66 | 0.42 | 9.91% | 4.20 | 4.66 | 425173 | 18972.99 | 3.38% |
| 2025-01-06 | 4.37 | 4.24 | 0.02 | 0.47% | 4.18 | 4.39 | 346105 | 14799.60 | 2.75% |
| 2025-01-03 | 4.52 | 4.22 | -0.26 | -5.80% | 4.21 | 4.52 | 429944 | 18604.48 | 3.42% |
| 2025-01-02 | 4.58 | 4.48 | -0.11 | -2.40% | 4.44 | 4.68 | 380101 | 17293.69 | 3.03% |
| 2024-12-31 | 4.80 | 4.59 | -0.20 | -4.18% | 4.58 | 4.87 | 361521 | 16961.18 | 2.88% |
| 2024-12-30 | 4.87 | 4.79 | -0.13 | -2.64% | 4.74 | 4.90 | 437195 | 20950.88 | 3.48% |
| 2024-12-27 | 4.67 | 4.92 | 0.26 | 5.58% | 4.67 | 5.13 | 850793 | 42098.12 | 6.77% |
| 2024-12-26 | 4.58 | 4.66 | 0.06 | 1.30% | 4.57 | 4.74 | 304495 | 14221.25 | 2.42% |
| 2024-12-25 | 4.84 | 4.60 | -0.23 | -4.76% | 4.58 | 4.86 | 477320 | 22199.98 | 3.80% |
| 2024-12-24 | 4.98 | 4.83 | -0.15 | -3.01% | 4.75 | 4.98 | 528457 | 25539.80 | 4.21% |
| 2024-12-23 | 5.09 | 4.98 | -0.11 | -2.16% | 4.95 | 5.18 | 517945 | 26190.77 | 4.12% |
| 2024-12-20 | 5.03 | 5.09 | 0.07 | 1.39% | 4.99 | 5.15 | 396360 | 20054.21 | 3.15% |
| 2024-12-19 | 5.10 | 5.02 | -0.16 | -3.09% | 4.99 | 5.13 | 536710 | 27042.33 | 4.27% |
| 2024-12-18 | 5.30 | 5.18 | -0.14 | -2.63% | 5.06 | 5.32 | 554772 | 28719.05 | 4.42% |
| 2024-12-17 | 5.21 | 5.32 | 0.05 | 0.95% | 5.18 | 5.50 | 797784 | 42581.57 | 6.35% |
| 2024-12-16 | 5.15 | 5.27 | 0.09 | 1.74% | 5.15 | 5.37 | 576098 | 30306.63 | 4.59% |
| 2024-12-13 | 5.31 | 5.18 | -0.17 | -3.18% | 5.18 | 5.44 | 673946 | 35698.20 | 5.36% |
| 2024-12-12 | 5.50 | 5.35 | -0.16 | -2.90% | 5.29 | 5.50 | 683691 | 36714.41 | 5.44% |
| 2024-12-11 | 5.37 | 5.51 | 0.07 | 1.29% | 5.35 | 5.59 | 787393 | 42826.30 | 6.27% |
| 2024-12-10 | 5.75 | 5.44 | -0.14 | -2.51% | 5.41 | 5.75 | 1111204 | 61492.41 | 8.84% |
| 2024-12-09 | 5.40 | 5.58 | 0.12 | 2.20% | 5.38 | 5.85 | 1075122 | 60294.07 | 8.56% |
| 2024-12-06 | 5.45 | 5.46 | 0.02 | 0.37% | 5.36 | 5.75 | 1215352 | 67277.86 | 9.67% |
| 2024-12-05 | 5.27 | 5.44 | 0.04 | 0.74% | 5.21 | 5.54 | 1026236 | 55359.23 | 8.17% |
| 2024-12-04 | 5.14 | 5.40 | 0.24 | 4.65% | 5.08 | 5.55 | 1489620 | 79396.59 | 11.86% |
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。
