| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 20.38 | 18.93 | -1.44 | -7.07% | 18.70 | 20.62 | 1455569 | 280270.38 | 13.47% |
| 2025-10-09 | 20.90 | 20.37 | -0.13 | -0.63% | 20.13 | 21.08 | 1977309 | 407040.00 | 18.30% |
| 2025-09-30 | 19.66 | 20.50 | 1.10 | 5.67% | 19.53 | 21.28 | 2594598 | 532731.25 | 24.01% |
| 2025-09-29 | 18.79 | 19.40 | 1.76 | 9.98% | 18.79 | 19.40 | 552539 | 106353.69 | 5.11% |
| 2025-09-26 | 16.55 | 17.64 | 0.97 | 5.82% | 16.43 | 17.98 | 1556586 | 268480.00 | 14.41% |
| 2025-09-25 | 16.87 | 16.67 | -0.35 | -2.06% | 16.65 | 17.02 | 767533 | 128889.77 | 7.10% |
| 2025-09-24 | 15.91 | 17.02 | 1.00 | 6.24% | 15.82 | 17.18 | 1266090 | 211070.91 | 11.72% |
| 2025-09-23 | 16.31 | 16.02 | -0.26 | -1.60% | 15.60 | 16.39 | 726216 | 115645.68 | 6.72% |
| 2025-09-22 | 16.14 | 16.28 | 0.10 | 0.62% | 16.00 | 16.48 | 542398 | 87752.16 | 5.02% |
| 2025-09-19 | 16.31 | 16.18 | -0.23 | -1.40% | 16.11 | 16.68 | 776630 | 127295.96 | 7.19% |
| 2025-09-18 | 16.86 | 16.41 | -0.55 | -3.24% | 16.30 | 17.28 | 1443689 | 240191.95 | 13.36% |
| 2025-09-17 | 17.38 | 16.96 | -0.61 | -3.47% | 16.92 | 17.48 | 1182758 | 202409.75 | 10.95% |
| 2025-09-16 | 17.75 | 17.57 | -0.20 | -1.13% | 17.01 | 17.80 | 1424007 | 247055.39 | 13.18% |
| 2025-09-15 | 17.10 | 17.77 | 0.67 | 3.92% | 17.10 | 18.81 | 2276427 | 413115.59 | 21.07% |
| 2025-09-12 | 17.59 | 17.10 | -0.57 | -3.23% | 16.70 | 17.82 | 1646278 | 282085.81 | 15.24% |
| 2025-09-11 | 16.59 | 17.67 | 0.70 | 4.12% | 16.41 | 17.98 | 2257188 | 393244.81 | 20.89% |
| 2025-09-10 | 17.01 | 16.97 | -0.63 | -3.58% | 16.91 | 18.25 | 2322913 | 403861.53 | 21.50% |
| 2025-09-09 | 16.74 | 17.60 | 0.89 | 5.33% | 16.70 | 18.30 | 2944610 | 520063.38 | 27.25% |
| 2025-09-08 | 16.24 | 16.71 | 1.52 | 10.01% | 15.64 | 16.71 | 2442720 | 396415.97 | 22.61% |
| 2025-09-05 | 13.70 | 15.19 | 1.38 | 9.99% | 13.70 | 15.19 | 737804 | 110065.00 | 6.83% |
| 2025-09-04 | 13.24 | 13.81 | 0.60 | 4.54% | 13.22 | 14.00 | 943392 | 128987.35 | 8.73% |
| 2025-09-03 | 13.38 | 13.21 | -0.09 | -0.68% | 13.15 | 13.60 | 317539 | 42467.92 | 2.94% |
| 2025-09-02 | 13.55 | 13.30 | -0.25 | -1.85% | 13.25 | 13.64 | 325856 | 43684.74 | 3.02% |
| 2025-09-01 | 13.65 | 13.55 | 0.06 | 0.44% | 13.40 | 13.67 | 318430 | 43031.96 | 2.95% |
| 2025-08-29 | 13.20 | 13.49 | 0.31 | 2.35% | 13.12 | 13.73 | 508602 | 68597.32 | 4.71% |
| 2025-08-28 | 13.18 | 13.18 | 0.00 | 0.00% | 12.76 | 13.34 | 382760 | 50052.95 | 3.54% |
| 2025-08-27 | 13.59 | 13.18 | -0.42 | -3.09% | 13.18 | 13.70 | 495848 | 66756.80 | 4.59% |
| 2025-08-26 | 13.50 | 13.60 | -0.24 | -1.73% | 13.34 | 13.72 | 568722 | 77047.11 | 5.26% |
| 2025-08-25 | 13.35 | 13.84 | 0.58 | 4.37% | 13.27 | 14.18 | 869941 | 119450.09 | 8.05% |
| 2025-08-22 | 13.20 | 13.26 | 0.03 | 0.23% | 13.18 | 13.39 | 356619 | 47381.53 | 3.30% |
| 2025-08-21 | 13.41 | 13.23 | -0.03 | -0.23% | 13.16 | 13.46 | 337125 | 44842.36 | 3.12% |
| 2025-08-20 | 13.13 | 13.26 | 0.11 | 0.84% | 13.04 | 13.44 | 287493 | 38003.80 | 2.66% |
| 2025-08-19 | 13.20 | 13.15 | -0.02 | -0.15% | 13.00 | 13.38 | 342367 | 45102.87 | 3.17% |
| 2025-08-18 | 13.00 | 13.17 | 0.28 | 2.17% | 13.00 | 13.40 | 459738 | 60787.23 | 4.25% |
| 2025-08-15 | 12.46 | 12.89 | 0.38 | 3.04% | 12.45 | 12.95 | 326944 | 41837.79 | 3.03% |
| 2025-08-14 | 12.84 | 12.51 | -0.25 | -1.96% | 12.45 | 12.88 | 270455 | 34239.29 | 2.50% |
| 2025-08-13 | 12.70 | 12.76 | 0.04 | 0.31% | 12.65 | 12.83 | 232640 | 29636.99 | 2.15% |
| 2025-08-12 | 12.81 | 12.72 | -0.12 | -0.93% | 12.57 | 12.82 | 261972 | 33207.05 | 2.42% |
| 2025-08-11 | 12.73 | 12.84 | 0.40 | 3.22% | 12.58 | 12.85 | 421203 | 53687.61 | 3.90% |
| 2025-08-08 | 12.50 | 12.44 | -0.05 | -0.40% | 12.40 | 12.58 | 191479 | 23914.30 | 1.77% |
| 2025-08-07 | 12.63 | 12.49 | -0.18 | -1.42% | 12.42 | 12.69 | 220883 | 27658.86 | 2.04% |
| 2025-08-06 | 12.47 | 12.67 | 0.23 | 1.85% | 12.38 | 12.69 | 253495 | 31863.59 | 2.35% |
| 2025-08-05 | 12.49 | 12.44 | 0.03 | 0.24% | 12.39 | 12.60 | 194720 | 24267.69 | 1.80% |
| 2025-08-04 | 12.45 | 12.41 | -0.04 | -0.32% | 12.32 | 12.45 | 144729 | 17905.32 | 1.34% |
| 2025-08-01 | 12.50 | 12.45 | 0.03 | 0.24% | 12.42 | 12.63 | 157197 | 19641.09 | 1.45% |
| 2025-07-31 | 12.78 | 12.42 | -0.32 | -2.51% | 12.35 | 12.81 | 252682 | 31677.84 | 2.34% |
| 2025-07-30 | 12.92 | 12.74 | -0.16 | -1.24% | 12.66 | 12.97 | 209923 | 26901.09 | 1.94% |
| 2025-07-29 | 13.00 | 12.90 | -0.07 | -0.54% | 12.79 | 13.03 | 224384 | 28907.10 | 2.08% |
| 2025-07-28 | 12.90 | 12.97 | 0.04 | 0.31% | 12.68 | 13.14 | 295409 | 38208.92 | 2.73% |
| 2025-07-25 | 12.97 | 12.93 | -0.01 | -0.08% | 12.90 | 13.24 | 420213 | 54796.84 | 3.89% |
| 2025-07-24 | 12.43 | 12.94 | 0.49 | 3.94% | 12.39 | 13.00 | 539524 | 69098.49 | 4.99% |
| 2025-07-23 | 12.64 | 12.45 | -0.19 | -1.50% | 12.44 | 12.72 | 232714 | 29275.05 | 2.15% |
| 2025-07-22 | 12.54 | 12.64 | 0.14 | 1.12% | 12.44 | 12.70 | 294135 | 36993.17 | 2.72% |
| 2025-07-21 | 12.56 | 12.50 | 0.07 | 0.56% | 12.40 | 12.60 | 241341 | 30142.78 | 2.23% |
| 2025-07-18 | 12.23 | 12.43 | 0.26 | 2.14% | 12.19 | 12.79 | 442317 | 55126.80 | 4.09% |
| 2025-07-17 | 11.96 | 12.17 | 0.25 | 2.10% | 11.91 | 12.17 | 165901 | 19980.58 | 1.54% |
| 2025-07-16 | 12.01 | 11.92 | -0.09 | -0.75% | 11.89 | 12.05 | 119082 | 14240.00 | 1.10% |
| 2025-07-15 | 12.21 | 12.01 | -0.20 | -1.64% | 11.98 | 12.24 | 168577 | 20346.11 | 1.56% |
| 2025-07-14 | 12.25 | 12.21 | 0.04 | 0.33% | 12.15 | 12.38 | 162867 | 19941.71 | 1.51% |
| 2025-07-11 | 12.22 | 12.17 | 0.00 | 0.00% | 12.11 | 12.26 | 168724 | 20562.91 | 1.56% |
| 2025-07-10 | 12.09 | 12.17 | 0.11 | 0.91% | 12.04 | 12.30 | 181867 | 22124.23 | 1.68% |
| 2025-07-09 | 12.16 | 12.06 | -0.05 | -0.41% | 12.02 | 12.25 | 162451 | 19676.04 | 1.50% |
| 2025-07-08 | 12.09 | 12.30 | 0.25 | 2.07% | 12.05 | 12.36 | 212193 | 25966.35 | 1.96% |
| 2025-07-07 | 12.09 | 12.05 | 0.01 | 0.08% | 11.99 | 12.10 | 112579 | 13558.47 | 1.04% |
| 2025-07-04 | 12.22 | 12.04 | -0.18 | -1.47% | 12.00 | 12.22 | 152445 | 18391.07 | 1.41% |
| 2025-07-03 | 12.10 | 12.22 | 0.12 | 0.99% | 11.99 | 12.24 | 169818 | 20626.82 | 1.57% |
| 2025-07-02 | 12.05 | 12.10 | 0.05 | 0.41% | 11.93 | 12.11 | 144861 | 17427.96 | 1.34% |
| 2025-07-01 | 12.19 | 12.05 | -0.14 | -1.15% | 11.90 | 12.20 | 157427 | 18904.16 | 1.46% |
| 2025-06-30 | 12.02 | 12.19 | 0.17 | 1.41% | 11.94 | 12.20 | 173129 | 20971.35 | 1.60% |
| 2025-06-27 | 12.03 | 12.02 | 0.00 | 0.00% | 12.00 | 12.36 | 186800 | 22659.19 | 1.73% |
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。
