| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 11.86 | 11.88 | 0.03 | 0.25% | 11.84 | 12.04 | 134004 | 15974.38 | 1.24% |
| 2025-05-20 | 11.94 | 11.85 | -0.09 | -0.75% | 11.83 | 11.97 | 76451 | 9074.03 | 0.71% |
| 2025-05-19 | 11.87 | 11.94 | 0.07 | 0.59% | 11.75 | 11.97 | 92435 | 10960.13 | 0.86% |
| 2025-05-16 | 11.86 | 11.87 | -0.03 | -0.25% | 11.83 | 11.98 | 66274 | 7893.43 | 0.61% |
| 2025-05-15 | 11.94 | 11.90 | -0.11 | -0.92% | 11.87 | 12.11 | 111448 | 13337.97 | 1.03% |
| 2025-05-14 | 11.97 | 12.01 | 0.04 | 0.33% | 11.91 | 12.08 | 103743 | 12431.36 | 0.96% |
| 2025-05-13 | 12.01 | 11.97 | -0.01 | -0.08% | 11.91 | 12.10 | 114044 | 13675.83 | 1.06% |
| 2025-05-12 | 11.89 | 11.98 | 0.15 | 1.27% | 11.87 | 11.99 | 113218 | 13529.72 | 1.05% |
| 2025-05-09 | 11.85 | 11.83 | -0.06 | -0.50% | 11.77 | 11.92 | 84526 | 10004.31 | 0.78% |
| 2025-05-08 | 11.83 | 11.89 | 0.00 | 0.00% | 11.76 | 11.98 | 115804 | 13777.56 | 1.07% |
| 2025-05-07 | 11.90 | 11.89 | 0.05 | 0.42% | 11.76 | 11.97 | 166918 | 19773.24 | 1.54% |
| 2025-05-06 | 11.69 | 11.84 | 0.22 | 1.89% | 11.56 | 11.85 | 169176 | 19810.65 | 1.57% |
| 2025-04-30 | 11.51 | 11.62 | 0.15 | 1.31% | 11.45 | 11.66 | 138741 | 16039.05 | 1.28% |
| 2025-04-29 | 11.25 | 11.47 | 0.17 | 1.50% | 11.25 | 11.52 | 99569 | 11399.88 | 0.92% |
| 2025-04-28 | 11.52 | 11.30 | -0.23 | -1.99% | 11.29 | 11.52 | 107425 | 12216.54 | 0.99% |
| 2025-04-25 | 11.55 | 11.53 | -0.03 | -0.26% | 11.48 | 11.66 | 119547 | 13813.92 | 1.11% |
| 2025-04-24 | 11.38 | 11.56 | 0.24 | 2.12% | 11.35 | 11.74 | 238281 | 27622.69 | 2.21% |
| 2025-04-23 | 11.33 | 11.32 | -0.01 | -0.09% | 11.19 | 11.40 | 134293 | 15152.04 | 1.24% |
| 2025-04-22 | 11.23 | 11.33 | 0.20 | 1.80% | 11.09 | 11.63 | 170621 | 19317.75 | 1.58% |
| 2025-04-21 | 11.07 | 11.13 | 0.13 | 1.18% | 10.99 | 11.20 | 82882 | 9206.13 | 0.77% |
| 2025-04-18 | 10.90 | 11.00 | 0.01 | 0.09% | 10.90 | 11.09 | 56106 | 6158.71 | 0.52% |
| 2025-04-17 | 10.95 | 10.99 | -0.05 | -0.45% | 10.91 | 11.14 | 54890 | 6074.88 | 0.51% |
| 2025-04-16 | 11.05 | 11.04 | -0.06 | -0.54% | 10.86 | 11.10 | 83788 | 9218.73 | 0.78% |
| 2025-04-15 | 11.14 | 11.10 | -0.02 | -0.18% | 11.05 | 11.23 | 81881 | 9114.81 | 0.76% |
| 2025-04-14 | 11.20 | 11.12 | 0.12 | 1.09% | 11.09 | 11.24 | 87179 | 9711.76 | 0.81% |
| 2025-04-11 | 10.86 | 11.00 | 0.01 | 0.09% | 10.86 | 11.12 | 104208 | 11476.83 | 0.96% |
| 2025-04-10 | 11.00 | 10.99 | 0.17 | 1.57% | 10.95 | 11.20 | 150821 | 16678.35 | 1.40% |
| 2025-04-09 | 10.72 | 10.82 | 0.03 | 0.28% | 10.10 | 10.90 | 190177 | 20074.54 | 1.76% |
| 2025-04-08 | 10.76 | 10.79 | 0.03 | 0.28% | 10.63 | 10.99 | 181667 | 19574.82 | 1.68% |
| 2025-04-07 | 11.44 | 10.76 | -1.19 | -9.96% | 10.76 | 11.44 | 218114 | 23996.90 | 2.02% |
| 2025-04-03 | 11.89 | 11.95 | 0.00 | 0.00% | 11.81 | 12.01 | 65501 | 7810.91 | 0.61% |
| 2025-04-02 | 11.93 | 11.95 | 0.02 | 0.17% | 11.90 | 12.03 | 55825 | 6681.42 | 0.52% |
| 2025-04-01 | 11.91 | 11.93 | 0.03 | 0.25% | 11.87 | 11.99 | 71087 | 8488.04 | 0.66% |
| 2025-03-31 | 11.98 | 11.90 | -0.08 | -0.67% | 11.66 | 12.04 | 120505 | 14300.69 | 1.12% |
| 2025-03-28 | 12.25 | 11.98 | -0.25 | -2.04% | 11.98 | 12.27 | 147547 | 17824.96 | 1.37% |
| 2025-03-27 | 12.31 | 12.23 | -0.13 | -1.05% | 12.15 | 12.44 | 111976 | 13749.90 | 1.04% |
| 2025-03-26 | 12.45 | 12.36 | -0.09 | -0.72% | 12.36 | 12.48 | 126160 | 15663.36 | 1.17% |
| 2025-03-25 | 12.18 | 12.45 | 0.27 | 2.22% | 12.12 | 12.45 | 161813 | 19936.06 | 1.50% |
| 2025-03-24 | 12.29 | 12.18 | -0.10 | -0.81% | 12.00 | 12.34 | 141561 | 17166.97 | 1.31% |
| 2025-03-21 | 12.36 | 12.28 | -0.09 | -0.73% | 12.22 | 12.42 | 145404 | 17936.09 | 1.35% |
| 2025-03-20 | 12.49 | 12.37 | -0.10 | -0.80% | 12.35 | 12.53 | 133546 | 16610.06 | 1.24% |
| 2025-03-19 | 12.64 | 12.47 | -0.21 | -1.66% | 12.42 | 12.67 | 155924 | 19502.48 | 1.44% |
| 2025-03-18 | 12.78 | 12.68 | -0.06 | -0.47% | 12.63 | 12.87 | 174079 | 22142.69 | 1.61% |
| 2025-03-17 | 12.70 | 12.74 | 0.05 | 0.39% | 12.60 | 12.84 | 221144 | 28182.33 | 2.05% |
| 2025-03-14 | 12.60 | 12.69 | 0.04 | 0.32% | 12.43 | 12.69 | 297202 | 37378.48 | 2.75% |
| 2025-03-13 | 12.52 | 12.65 | 0.06 | 0.48% | 12.49 | 12.80 | 327952 | 41456.33 | 3.04% |
| 2025-03-12 | 12.25 | 12.59 | 0.35 | 2.86% | 12.15 | 13.20 | 523367 | 66835.05 | 4.84% |
| 2025-03-11 | 12.11 | 12.24 | 0.01 | 0.08% | 12.04 | 12.24 | 128559 | 15595.75 | 1.19% |
| 2025-03-10 | 12.19 | 12.23 | 0.03 | 0.25% | 12.10 | 12.30 | 136702 | 16649.96 | 1.27% |
| 2025-03-07 | 12.33 | 12.20 | -0.19 | -1.53% | 12.15 | 12.36 | 195943 | 23965.49 | 1.81% |
| 2025-03-06 | 12.42 | 12.39 | 0.05 | 0.41% | 12.32 | 12.49 | 203737 | 25272.70 | 1.89% |
| 2025-03-05 | 12.50 | 12.34 | -0.22 | -1.75% | 12.22 | 12.51 | 205076 | 25256.20 | 1.90% |
| 2025-03-04 | 12.73 | 12.56 | -0.21 | -1.64% | 12.42 | 12.73 | 293869 | 36760.59 | 2.72% |
| 2025-03-03 | 12.28 | 12.77 | 0.58 | 4.76% | 12.26 | 12.88 | 461860 | 58671.74 | 4.28% |
| 2025-02-28 | 12.54 | 12.19 | -0.40 | -3.18% | 12.16 | 12.57 | 240532 | 29767.85 | 2.23% |
| 2025-02-27 | 12.40 | 12.59 | 0.24 | 1.94% | 12.28 | 12.63 | 328110 | 40945.30 | 3.04% |
| 2025-02-26 | 12.15 | 12.35 | 0.21 | 1.73% | 12.15 | 12.37 | 221782 | 27266.11 | 2.05% |
| 2025-02-25 | 12.06 | 12.14 | -0.01 | -0.08% | 12.00 | 12.28 | 180046 | 21898.64 | 1.67% |
| 2025-02-24 | 12.10 | 12.15 | 0.03 | 0.25% | 12.00 | 12.30 | 214908 | 26053.29 | 1.99% |
| 2025-02-21 | 12.07 | 12.12 | 0.05 | 0.41% | 12.03 | 12.17 | 171886 | 20833.62 | 1.59% |
| 2025-02-20 | 12.14 | 12.07 | -0.07 | -0.58% | 11.99 | 12.16 | 141814 | 17110.08 | 1.31% |
| 2025-02-19 | 12.04 | 12.14 | 0.10 | 0.83% | 11.90 | 12.18 | 167885 | 20269.20 | 1.55% |
| 2025-02-18 | 12.22 | 12.04 | -0.06 | -0.50% | 11.98 | 12.39 | 237880 | 29046.06 | 2.20% |
| 2025-02-17 | 12.19 | 12.10 | -0.14 | -1.14% | 12.03 | 12.26 | 187654 | 22720.14 | 1.74% |
| 2025-02-14 | 12.23 | 12.24 | 0.22 | 1.83% | 12.20 | 12.73 | 287660 | 35573.66 | 2.66% |
| 2025-02-13 | 12.09 | 12.02 | 0.00 | 0.00% | 12.01 | 12.44 | 203036 | 24712.02 | 1.88% |
| 2025-02-12 | 11.77 | 12.02 | 0.19 | 1.61% | 11.74 | 12.11 | 171448 | 20432.39 | 1.59% |
| 2025-02-11 | 12.00 | 11.83 | -0.15 | -1.25% | 11.76 | 12.01 | 128912 | 15238.58 | 1.19% |
| 2025-02-10 | 11.97 | 11.98 | 0.04 | 0.34% | 11.78 | 12.01 | 155104 | 18468.31 | 1.44% |
| 2025-02-07 | 11.68 | 11.94 | 0.26 | 2.23% | 11.63 | 12.06 | 207657 | 24719.25 | 1.92% |
| 2025-02-06 | 11.30 | 11.68 | 0.34 | 3.00% | 11.27 | 11.68 | 155668 | 18009.50 | 1.44% |
| 2025-02-05 | 11.37 | 11.34 | 0.06 | 0.53% | 11.26 | 11.45 | 101071 | 11475.19 | 0.94% |
| 2025-01-27 | 11.47 | 11.28 | -0.16 | -1.40% | 11.28 | 11.65 | 103698 | 11852.67 | 0.96% |
| 2025-01-24 | 11.13 | 11.44 | 0.34 | 3.06% | 11.08 | 11.54 | 201762 | 22989.56 | 1.87% |
| 2025-01-23 | 11.48 | 11.10 | -0.47 | -4.06% | 11.10 | 11.61 | 253686 | 28730.57 | 2.35% |
| 2025-01-22 | 11.61 | 11.57 | -0.08 | -0.69% | 11.52 | 11.75 | 79652 | 9245.42 | 0.74% |
| 2025-01-21 | 11.86 | 11.65 | -0.10 | -0.85% | 11.56 | 11.87 | 81961 | 9564.40 | 0.76% |
| 2025-01-20 | 11.74 | 11.75 | 0.09 | 0.77% | 11.71 | 11.92 | 98948 | 11654.68 | 0.92% |
| 2025-01-17 | 11.62 | 11.66 | 0.06 | 0.52% | 11.57 | 11.73 | 83658 | 9747.93 | 0.77% |
| 2025-01-16 | 11.57 | 11.60 | 0.06 | 0.52% | 11.50 | 11.83 | 119565 | 13926.35 | 1.11% |
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。
