| 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 | 28.57 | 29.09 | 0.74 | 2.61% | 28.30 | 29.15 | 481792 | 138711.61 | 4.46% |
| 2026-02-02 | 28.64 | 28.35 | -0.60 | -2.07% | 28.35 | 29.43 | 407092 | 117751.77 | 3.77% |
| 2026-01-30 | 28.72 | 28.95 | 0.14 | 0.49% | 28.00 | 29.05 | 553640 | 158771.27 | 5.12% |
| 2026-01-29 | 29.06 | 28.81 | -0.45 | -1.54% | 28.65 | 29.49 | 474128 | 137836.78 | 4.39% |
| 2026-01-28 | 29.29 | 29.26 | -0.20 | -0.68% | 28.90 | 29.65 | 561414 | 163864.27 | 5.20% |
| 2026-01-27 | 31.12 | 29.46 | -1.68 | -5.39% | 28.46 | 31.14 | 1046488 | 306347.16 | 9.68% |
| 2026-01-26 | 31.88 | 31.14 | -0.57 | -1.80% | 30.80 | 32.11 | 679156 | 212957.34 | 6.29% |
| 2026-01-23 | 31.20 | 31.71 | 0.40 | 1.28% | 31.10 | 31.71 | 626254 | 197218.52 | 5.80% |
| 2026-01-22 | 31.20 | 31.31 | 0.11 | 0.35% | 30.80 | 31.80 | 487847 | 151875.94 | 4.51% |
| 2026-01-21 | 30.65 | 31.20 | 0.49 | 1.60% | 30.52 | 31.49 | 558154 | 173882.58 | 5.17% |
| 2026-01-20 | 32.41 | 30.71 | -1.49 | -4.63% | 30.48 | 32.60 | 868533 | 269592.44 | 8.04% |
| 2026-01-19 | 31.45 | 32.20 | 0.22 | 0.69% | 31.25 | 32.80 | 736483 | 238425.39 | 6.82% |
| 2026-01-16 | 31.88 | 31.98 | -0.44 | -1.36% | 31.67 | 32.98 | 841491 | 270252.34 | 7.79% |
| 2026-01-15 | 31.20 | 32.42 | 0.87 | 2.76% | 31.11 | 33.28 | 1174382 | 381750.78 | 10.87% |
| 2026-01-14 | 32.32 | 31.55 | -1.42 | -4.31% | 31.18 | 32.88 | 1265115 | 404572.09 | 11.71% |
| 2026-01-13 | 32.65 | 32.97 | 0.32 | 0.98% | 32.00 | 33.68 | 1362172 | 449298.59 | 12.61% |
| 2026-01-12 | 33.35 | 32.65 | -0.28 | -0.85% | 32.30 | 33.68 | 1130359 | 370254.44 | 10.46% |
| 2026-01-09 | 32.40 | 32.93 | 0.03 | 0.09% | 32.21 | 33.58 | 862129 | 284298.78 | 7.98% |
| 2026-01-08 | 33.69 | 32.90 | -0.81 | -2.40% | 32.59 | 34.09 | 1183270 | 393192.66 | 10.95% |
| 2026-01-07 | 34.41 | 33.71 | -1.41 | -4.01% | 33.33 | 34.97 | 1424929 | 485722.94 | 13.19% |
| 2026-01-06 | 35.48 | 35.12 | 0.13 | 0.37% | 34.38 | 36.35 | 1971075 | 696572.94 | 18.24% |
| 2026-01-05 | 34.67 | 34.99 | 1.08 | 3.18% | 33.22 | 35.49 | 1889843 | 651254.62 | 17.49% |
| 2025-12-31 | 33.61 | 33.91 | -0.28 | -0.82% | 33.50 | 34.89 | 1184143 | 403755.59 | 10.96% |
| 2025-12-30 | 32.75 | 34.19 | 0.22 | 0.65% | 32.37 | 34.97 | 1615900 | 543796.50 | 14.95% |
| 2025-12-29 | 36.00 | 33.97 | -2.98 | -8.06% | 33.26 | 36.00 | 2211969 | 757826.44 | 20.47% |
| 2025-12-26 | 35.11 | 36.95 | 2.83 | 8.29% | 34.56 | 37.53 | 2662762 | 959257.62 | 24.64% |
| 2025-12-25 | 33.55 | 34.12 | -0.04 | -0.12% | 33.26 | 34.94 | 1768406 | 601628.75 | 16.37% |
| 2025-12-24 | 33.01 | 34.16 | 1.65 | 5.08% | 32.90 | 34.93 | 2353680 | 802042.38 | 21.78% |
| 2025-12-23 | 29.56 | 32.51 | 2.96 | 10.02% | 29.50 | 32.51 | 1752559 | 552447.50 | 16.22% |
| 2025-12-22 | 29.23 | 29.55 | 0.54 | 1.86% | 29.23 | 30.26 | 819791 | 244406.09 | 7.59% |
| 2025-12-19 | 28.53 | 29.01 | 0.45 | 1.58% | 28.12 | 29.25 | 887279 | 255240.19 | 8.21% |
| 2025-12-18 | 29.54 | 28.56 | -1.45 | -4.83% | 28.50 | 30.11 | 1039728 | 304163.59 | 9.62% |
| 2025-12-17 | 28.71 | 30.01 | 1.86 | 6.61% | 28.45 | 30.37 | 1522947 | 450324.19 | 14.09% |
| 2025-12-16 | 29.01 | 28.15 | -1.09 | -3.73% | 27.65 | 29.33 | 1057074 | 298428.03 | 9.78% |
| 2025-12-15 | 29.09 | 29.24 | -0.20 | -0.68% | 28.81 | 29.93 | 963686 | 282582.31 | 8.92% |
| 2025-12-12 | 32.27 | 29.44 | -2.59 | -8.09% | 28.83 | 32.60 | 1946323 | 575981.38 | 18.01% |
| 2025-12-11 | 31.65 | 32.03 | 0.58 | 1.84% | 31.65 | 33.19 | 1462928 | 476444.88 | 13.54% |
| 2025-12-10 | 31.61 | 31.45 | -0.14 | -0.44% | 30.51 | 32.27 | 994107 | 311838.56 | 9.20% |
| 2025-12-09 | 31.33 | 31.59 | -0.02 | -0.06% | 30.80 | 32.26 | 858651 | 271179.09 | 7.95% |
| 2025-12-08 | 29.64 | 31.61 | 0.65 | 2.10% | 29.64 | 31.79 | 1157494 | 357765.56 | 10.71% |
| 2025-12-05 | 31.39 | 30.96 | -0.78 | -2.46% | 30.85 | 31.88 | 1005844 | 313150.50 | 9.31% |
| 2025-12-04 | 31.92 | 31.74 | -0.27 | -0.84% | 31.53 | 32.62 | 874434 | 279970.97 | 8.09% |
| 2025-12-03 | 32.96 | 32.01 | -0.96 | -2.91% | 31.50 | 33.96 | 1257703 | 409836.25 | 11.64% |
| 2025-12-02 | 33.33 | 32.97 | -1.53 | -4.43% | 32.78 | 34.15 | 1310414 | 434023.69 | 12.13% |
| 2025-12-01 | 34.57 | 34.50 | -0.05 | -0.14% | 34.16 | 36.99 | 2186436 | 777096.50 | 20.23% |
| 2025-11-28 | 31.80 | 34.55 | 2.16 | 6.67% | 31.70 | 34.69 | 1981615 | 669283.31 | 18.34% |
| 2025-11-27 | 32.03 | 32.39 | 0.00 | 0.00% | 31.93 | 33.74 | 1574952 | 518449.25 | 14.58% |
| 2025-11-26 | 33.50 | 32.39 | -0.99 | -2.97% | 32.00 | 33.72 | 1522976 | 496627.81 | 14.09% |
| 2025-11-25 | 31.70 | 33.38 | 2.26 | 7.26% | 30.70 | 33.78 | 2158017 | 699745.62 | 19.97% |
| 2025-11-24 | 32.43 | 31.12 | -0.98 | -3.05% | 30.51 | 32.56 | 1863539 | 582390.94 | 17.25% |
| 2025-11-21 | 32.33 | 32.10 | -2.12 | -6.20% | 32.00 | 34.90 | 2185661 | 721757.44 | 20.23% |
| 2025-11-20 | 37.64 | 34.22 | -3.80 | -9.99% | 34.22 | 38.70 | 2230402 | 811784.62 | 20.64% |
| 2025-11-19 | 36.61 | 38.02 | 1.43 | 3.91% | 34.39 | 38.11 | 2506525 | 914333.00 | 23.20% |
| 2025-11-18 | 40.25 | 36.59 | -4.06 | -9.99% | 36.59 | 40.25 | 2244763 | 856297.81 | 20.77% |
| 2025-11-17 | 38.38 | 40.65 | 2.36 | 6.16% | 37.20 | 41.99 | 2344302 | 917070.00 | 21.70% |
| 2025-11-14 | 37.53 | 38.29 | 0.59 | 1.56% | 36.51 | 39.89 | 2591904 | 987007.06 | 23.99% |
| 2025-11-13 | 33.51 | 37.70 | 3.43 | 10.01% | 33.51 | 37.70 | 2582397 | 941363.38 | 23.90% |
| 2025-11-12 | 31.91 | 34.27 | 0.93 | 2.79% | 30.56 | 35.00 | 2371629 | 775249.62 | 21.95% |
| 2025-11-11 | 33.01 | 33.34 | 0.40 | 1.21% | 32.08 | 35.00 | 2458358 | 819199.56 | 22.75% |
| 2025-11-10 | 34.02 | 32.94 | 0.84 | 2.62% | 32.45 | 35.27 | 2942951 | 999493.62 | 27.24% |
| 2025-11-07 | 29.98 | 32.10 | 2.92 | 10.01% | 29.25 | 32.10 | 2289875 | 715421.62 | 21.19% |
| 2025-11-06 | 29.40 | 29.18 | -0.41 | -1.39% | 28.56 | 29.47 | 1616586 | 468309.97 | 14.96% |
| 2025-11-05 | 26.31 | 29.59 | 1.76 | 6.32% | 26.16 | 29.60 | 2241806 | 633417.31 | 20.75% |
| 2025-11-04 | 27.00 | 27.83 | 0.52 | 1.90% | 27.00 | 28.88 | 2040400 | 573233.12 | 18.88% |
| 2025-11-03 | 27.84 | 27.31 | -1.09 | -3.84% | 25.95 | 28.00 | 2117683 | 569574.00 | 19.60% |
| 2025-10-31 | 26.50 | 28.40 | 1.90 | 7.17% | 25.97 | 29.15 | 2704845 | 766213.31 | 25.03% |
| 2025-10-30 | 24.95 | 26.50 | 1.56 | 6.26% | 24.95 | 26.95 | 2445056 | 640815.56 | 22.63% |
| 2025-10-29 | 24.90 | 24.94 | 0.99 | 4.13% | 24.13 | 25.49 | 2557914 | 633008.31 | 23.67% |
| 2025-10-28 | 21.82 | 23.95 | 2.18 | 10.01% | 21.66 | 23.95 | 2217373 | 517979.41 | 20.52% |
| 2025-10-27 | 21.47 | 21.77 | 0.44 | 2.06% | 21.17 | 22.60 | 1680164 | 364988.16 | 15.55% |
| 2025-10-24 | 21.01 | 21.33 | -0.07 | -0.33% | 20.66 | 21.47 | 1526188 | 320475.28 | 14.12% |
| 2025-10-23 | 19.65 | 21.40 | 1.75 | 8.91% | 19.65 | 21.62 | 1909221 | 394492.53 | 17.67% |
| 2025-10-22 | 20.82 | 19.65 | -1.37 | -6.52% | 19.40 | 20.88 | 1310306 | 260089.86 | 12.13% |
| 2025-10-21 | 21.36 | 21.02 | -0.46 | -2.14% | 20.91 | 22.15 | 1604374 | 343803.38 | 14.85% |
| 2025-10-20 | 20.68 | 21.48 | 1.21 | 5.97% | 20.15 | 22.20 | 1680100 | 356628.53 | 15.55% |
| 2025-10-17 | 20.02 | 20.27 | -0.17 | -0.83% | 20.02 | 21.40 | 1285053 | 264924.28 | 11.89% |
| 2025-10-16 | 20.66 | 20.44 | -0.14 | -0.68% | 20.30 | 21.80 | 1222287 | 256555.91 | 11.31% |
| 2025-10-15 | 20.48 | 20.58 | 0.43 | 2.13% | 20.20 | 20.92 | 1164226 | 239174.91 | 10.77% |
| 2025-10-14 | 21.07 | 20.15 | -0.67 | -3.22% | 19.92 | 21.60 | 1739578 | 362910.38 | 16.10% |
| 2025-10-13 | 18.07 | 20.82 | 1.89 | 9.98% | 18.06 | 20.82 | 1688389 | 336188.81 | 15.63% |
多氟多(002407)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。
