| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.25 | 5.63 | 0.51 | 9.96% | 5.23 | 5.63 | 1097115 | 61120.66 | 8.73% |
| 2025-05-22 | 5.18 | 5.12 | -0.10 | -1.92% | 5.09 | 5.28 | 659445 | 34078.21 | 5.25% |
| 2025-05-21 | 5.27 | 5.22 | -0.08 | -1.51% | 5.16 | 5.34 | 836252 | 43729.32 | 6.66% |
| 2025-05-20 | 5.34 | 5.30 | -0.04 | -0.75% | 5.27 | 5.49 | 1107378 | 59357.88 | 8.81% |
| 2025-05-19 | 5.20 | 5.34 | 0.09 | 1.71% | 5.12 | 5.35 | 1137558 | 59940.35 | 9.05% |
| 2025-05-16 | 5.09 | 5.25 | 0.12 | 2.34% | 5.09 | 5.47 | 1552650 | 82581.47 | 12.36% |
| 2025-05-15 | 5.12 | 5.13 | -0.02 | -0.39% | 5.07 | 5.29 | 1052077 | 54453.74 | 8.37% |
| 2025-05-14 | 5.05 | 5.15 | 0.07 | 1.38% | 5.03 | 5.20 | 1112383 | 56978.05 | 8.85% |
| 2025-05-13 | 5.04 | 5.08 | 0.07 | 1.40% | 4.93 | 5.16 | 838977 | 42193.40 | 6.68% |
| 2025-05-12 | 4.97 | 5.01 | 0.07 | 1.42% | 4.95 | 5.04 | 501221 | 25084.96 | 3.99% |
| 2025-05-09 | 5.04 | 4.94 | -0.12 | -2.37% | 4.93 | 5.05 | 543656 | 27026.39 | 4.33% |
| 2025-05-08 | 5.00 | 5.06 | 0.02 | 0.40% | 4.98 | 5.12 | 811308 | 41029.90 | 6.46% |
| 2025-05-07 | 5.03 | 5.04 | -0.01 | -0.20% | 4.95 | 5.09 | 1060094 | 53102.71 | 8.44% |
| 2025-05-06 | 4.81 | 5.05 | 0.29 | 6.09% | 4.79 | 5.07 | 1314069 | 65373.34 | 10.46% |
| 2025-04-30 | 4.76 | 4.76 | 0.01 | 0.21% | 4.70 | 4.80 | 597054 | 28358.02 | 4.75% |
| 2025-04-29 | 4.72 | 4.75 | -0.14 | -2.86% | 4.72 | 4.90 | 932554 | 44463.48 | 7.42% |
| 2025-04-28 | 5.35 | 4.89 | 0.02 | 0.41% | 4.89 | 5.36 | 1793256 | 92062.24 | 14.27% |
| 2025-04-25 | 4.79 | 4.87 | -0.02 | -0.41% | 4.75 | 4.94 | 868611 | 41955.08 | 6.91% |
| 2025-04-24 | 4.71 | 4.89 | 0.24 | 5.16% | 4.67 | 4.95 | 1508970 | 73117.91 | 12.01% |
| 2025-04-23 | 4.60 | 4.65 | 0.04 | 0.87% | 4.57 | 4.72 | 612047 | 28324.08 | 4.87% |
| 2025-04-22 | 4.64 | 4.61 | -0.04 | -0.86% | 4.58 | 4.73 | 517173 | 23974.63 | 4.12% |
| 2025-04-21 | 4.56 | 4.65 | 0.08 | 1.75% | 4.53 | 4.69 | 507365 | 23439.83 | 4.04% |
| 2025-04-18 | 4.55 | 4.57 | 0.00 | 0.00% | 4.55 | 4.68 | 404011 | 18545.20 | 3.22% |
| 2025-04-17 | 4.49 | 4.57 | 0.04 | 0.88% | 4.49 | 4.65 | 476130 | 21861.41 | 3.79% |
| 2025-04-16 | 4.68 | 4.53 | -0.17 | -3.62% | 4.46 | 4.69 | 630894 | 28691.78 | 5.02% |
| 2025-04-15 | 4.78 | 4.70 | -0.10 | -2.08% | 4.65 | 4.78 | 599140 | 28158.14 | 4.77% |
| 2025-04-14 | 4.66 | 4.80 | 0.20 | 4.35% | 4.66 | 4.86 | 958254 | 45841.60 | 7.63% |
| 2025-04-11 | 4.50 | 4.60 | 0.03 | 0.66% | 4.47 | 4.72 | 711889 | 32856.47 | 5.67% |
| 2025-04-10 | 4.58 | 4.57 | 0.05 | 1.11% | 4.55 | 4.70 | 863374 | 39842.29 | 6.87% |
| 2025-04-09 | 4.39 | 4.52 | -0.04 | -0.88% | 4.10 | 4.61 | 1109722 | 48593.16 | 8.83% |
| 2025-04-08 | 4.58 | 4.56 | -0.26 | -5.39% | 4.34 | 4.75 | 1422944 | 63977.63 | 11.32% |
| 2025-04-07 | 5.02 | 4.82 | -0.53 | -9.91% | 4.82 | 5.05 | 820386 | 39949.79 | 6.53% |
| 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% |
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。
