| 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 | 6.34 | 6.38 | 0.07 | 1.11% | 6.26 | 6.39 | 369065 | 23364.30 | 2.41% |
| 2026-02-02 | 6.37 | 6.31 | -0.18 | -2.77% | 6.30 | 6.45 | 503198 | 31919.46 | 3.28% |
| 2026-01-30 | 6.52 | 6.49 | -0.05 | -0.76% | 6.46 | 6.60 | 297225 | 19379.09 | 1.94% |
| 2026-01-29 | 6.56 | 6.54 | -0.01 | -0.15% | 6.45 | 6.67 | 420809 | 27639.20 | 2.75% |
| 2026-01-28 | 6.69 | 6.55 | -0.15 | -2.24% | 6.55 | 6.70 | 437572 | 28889.07 | 2.85% |
| 2026-01-27 | 6.69 | 6.70 | -0.04 | -0.59% | 6.52 | 6.73 | 466546 | 30922.10 | 3.04% |
| 2026-01-26 | 6.94 | 6.74 | -0.14 | -2.03% | 6.70 | 6.99 | 700869 | 47810.96 | 4.57% |
| 2026-01-23 | 6.76 | 6.88 | 0.12 | 1.78% | 6.72 | 6.89 | 596844 | 40717.11 | 3.89% |
| 2026-01-22 | 6.71 | 6.76 | 0.06 | 0.90% | 6.71 | 6.81 | 314257 | 21210.83 | 2.05% |
| 2026-01-21 | 6.72 | 6.70 | -0.02 | -0.30% | 6.65 | 6.77 | 340913 | 22911.21 | 2.22% |
| 2026-01-20 | 6.85 | 6.72 | -0.13 | -1.90% | 6.70 | 6.86 | 438360 | 29597.48 | 2.86% |
| 2026-01-19 | 6.83 | 6.85 | 0.00 | 0.00% | 6.77 | 6.88 | 365279 | 24974.66 | 2.38% |
| 2026-01-16 | 6.98 | 6.85 | -0.13 | -1.86% | 6.82 | 7.02 | 531565 | 36566.71 | 3.47% |
| 2026-01-15 | 7.11 | 6.98 | -0.11 | -1.55% | 6.95 | 7.11 | 724245 | 50766.45 | 4.73% |
| 2026-01-14 | 6.97 | 7.09 | 0.24 | 3.50% | 6.86 | 7.09 | 1319078 | 92470.38 | 8.61% |
| 2026-01-13 | 6.95 | 6.85 | -0.10 | -1.44% | 6.82 | 7.04 | 758280 | 52279.33 | 4.95% |
| 2026-01-12 | 6.82 | 6.95 | 0.14 | 2.06% | 6.75 | 6.96 | 850618 | 58707.25 | 5.55% |
| 2026-01-09 | 6.71 | 6.81 | 0.06 | 0.89% | 6.70 | 6.85 | 709815 | 48123.14 | 4.63% |
| 2026-01-08 | 6.68 | 6.75 | 0.04 | 0.60% | 6.66 | 6.76 | 403778 | 27180.40 | 2.63% |
| 2026-01-07 | 6.83 | 6.71 | -0.12 | -1.76% | 6.69 | 6.85 | 534983 | 36103.62 | 3.49% |
| 2026-01-06 | 6.76 | 6.83 | 0.06 | 0.89% | 6.72 | 6.85 | 608739 | 41351.11 | 3.97% |
| 2026-01-05 | 6.66 | 6.77 | 0.12 | 1.80% | 6.65 | 6.77 | 470248 | 31562.31 | 3.07% |
| 2025-12-31 | 6.73 | 6.65 | -0.05 | -0.75% | 6.62 | 6.76 | 348911 | 23218.72 | 2.28% |
| 2025-12-30 | 6.58 | 6.70 | 0.11 | 1.67% | 6.53 | 6.75 | 536782 | 35756.33 | 3.50% |
| 2025-12-29 | 6.60 | 6.59 | -0.01 | -0.15% | 6.56 | 6.64 | 285724 | 18841.97 | 1.86% |
| 2025-12-26 | 6.63 | 6.60 | -0.03 | -0.45% | 6.56 | 6.66 | 315274 | 20840.73 | 2.06% |
| 2025-12-25 | 6.56 | 6.63 | 0.04 | 0.61% | 6.55 | 6.64 | 296686 | 19610.46 | 1.94% |
| 2025-12-24 | 6.49 | 6.59 | 0.08 | 1.23% | 6.48 | 6.60 | 238405 | 15678.20 | 1.56% |
| 2025-12-23 | 6.62 | 6.51 | -0.12 | -1.81% | 6.50 | 6.62 | 286929 | 18796.04 | 1.87% |
| 2025-12-22 | 6.58 | 6.63 | 0.05 | 0.76% | 6.58 | 6.66 | 257352 | 17062.00 | 1.68% |
| 2025-12-19 | 6.53 | 6.58 | 0.08 | 1.23% | 6.51 | 6.59 | 259008 | 16976.86 | 1.69% |
| 2025-12-18 | 6.52 | 6.50 | -0.07 | -1.07% | 6.49 | 6.59 | 260223 | 17030.46 | 1.70% |
| 2025-12-17 | 6.52 | 6.57 | 0.07 | 1.08% | 6.38 | 6.57 | 419716 | 27222.80 | 2.74% |
| 2025-12-16 | 6.65 | 6.50 | -0.16 | -2.40% | 6.49 | 6.71 | 408081 | 26850.59 | 2.66% |
| 2025-12-15 | 6.65 | 6.66 | -0.03 | -0.45% | 6.61 | 6.73 | 294660 | 19645.32 | 1.92% |
| 2025-12-12 | 6.66 | 6.69 | 0.03 | 0.45% | 6.66 | 6.74 | 367469 | 24661.11 | 2.40% |
| 2025-12-11 | 6.85 | 6.66 | -0.21 | -3.06% | 6.65 | 6.86 | 595487 | 40019.98 | 3.89% |
| 2025-12-10 | 7.04 | 6.87 | -0.21 | -2.97% | 6.85 | 7.04 | 708012 | 48992.70 | 4.62% |
| 2025-12-09 | 7.18 | 7.08 | -0.16 | -2.21% | 7.08 | 7.25 | 618771 | 44208.50 | 4.04% |
| 2025-12-08 | 7.12 | 7.24 | 0.11 | 1.54% | 7.06 | 7.26 | 992104 | 70927.70 | 6.47% |
| 2025-12-05 | 7.06 | 7.13 | 0.00 | 0.00% | 6.93 | 7.16 | 686433 | 48499.84 | 4.48% |
| 2025-12-04 | 7.22 | 7.13 | -0.02 | -0.28% | 6.90 | 7.27 | 926989 | 65486.59 | 6.05% |
| 2025-12-03 | 7.22 | 7.15 | -0.12 | -1.65% | 7.10 | 7.29 | 846060 | 60628.87 | 5.52% |
| 2025-12-02 | 7.41 | 7.27 | -0.29 | -3.84% | 7.22 | 7.42 | 1340340 | 97545.20 | 8.75% |
| 2025-12-01 | 7.26 | 7.56 | 0.31 | 4.28% | 7.25 | 7.68 | 2319370 | 173925.23 | 15.13% |
| 2025-11-28 | 7.29 | 7.25 | 0.02 | 0.28% | 7.16 | 7.34 | 1082491 | 78224.42 | 7.06% |
| 2025-11-27 | 7.49 | 7.23 | -0.26 | -3.47% | 7.21 | 7.50 | 2339133 | 171790.03 | 15.26% |
| 2025-11-26 | 6.84 | 7.49 | 0.68 | 9.99% | 6.76 | 7.49 | 1336566 | 98752.97 | 8.72% |
| 2025-11-25 | 6.68 | 6.81 | 0.13 | 1.95% | 6.68 | 6.88 | 595023 | 40462.20 | 3.88% |
| 2025-11-24 | 6.65 | 6.68 | 0.04 | 0.60% | 6.40 | 6.75 | 651358 | 42803.16 | 4.25% |
| 2025-11-21 | 6.91 | 6.64 | -0.37 | -5.28% | 6.61 | 7.00 | 717973 | 48738.75 | 4.68% |
| 2025-11-20 | 6.91 | 7.01 | 0.10 | 1.45% | 6.85 | 7.18 | 944297 | 66389.88 | 6.16% |
| 2025-11-19 | 6.86 | 6.91 | -0.05 | -0.72% | 6.80 | 6.96 | 584782 | 40205.96 | 3.82% |
| 2025-11-18 | 6.79 | 6.96 | 0.16 | 2.35% | 6.74 | 7.00 | 1046352 | 72369.29 | 6.83% |
| 2025-11-17 | 6.74 | 6.80 | 0.07 | 1.04% | 6.70 | 6.80 | 360715 | 24415.28 | 2.35% |
| 2025-11-14 | 6.72 | 6.73 | -0.15 | -2.18% | 6.67 | 6.81 | 434710 | 29348.61 | 2.84% |
| 2025-11-13 | 6.62 | 6.88 | 0.25 | 3.77% | 6.59 | 7.00 | 392092 | 26255.88 | 2.56% |
| 2025-11-12 | 6.72 | 6.63 | -0.09 | -1.34% | 6.59 | 6.72 | 336449 | 22333.38 | 2.20% |
| 2025-11-11 | 6.69 | 6.72 | 0.03 | 0.45% | 6.66 | 6.73 | 318900 | 21385.67 | 2.08% |
| 2025-11-10 | 6.63 | 6.69 | 0.05 | 0.75% | 6.63 | 6.70 | 250361 | 16687.68 | 1.63% |
| 2025-11-07 | 6.68 | 6.64 | -0.07 | -1.04% | 6.63 | 6.68 | 260161 | 17313.29 | 1.70% |
| 2025-11-06 | 6.66 | 6.71 | 0.04 | 0.60% | 6.61 | 6.71 | 343263 | 22905.09 | 2.24% |
| 2025-11-05 | 6.59 | 6.67 | 0.04 | 0.60% | 6.56 | 6.68 | 267181 | 17754.11 | 1.74% |
| 2025-11-04 | 6.71 | 6.63 | -0.09 | -1.34% | 6.60 | 6.71 | 306273 | 20321.48 | 2.00% |
| 2025-11-03 | 6.64 | 6.72 | 0.07 | 1.05% | 6.60 | 6.72 | 308031 | 20538.11 | 2.01% |
| 2025-10-31 | 6.57 | 6.65 | 0.02 | 0.30% | 6.55 | 6.69 | 275792 | 18349.30 | 1.80% |
| 2025-10-30 | 6.74 | 6.63 | -0.10 | -1.49% | 6.63 | 6.74 | 326760 | 21795.05 | 2.13% |
| 2025-10-29 | 6.70 | 6.73 | 0.02 | 0.30% | 6.66 | 6.74 | 292344 | 19591.28 | 1.91% |
| 2025-10-28 | 6.79 | 6.71 | -0.09 | -1.32% | 6.70 | 6.79 | 395495 | 26636.62 | 2.58% |
| 2025-10-27 | 6.85 | 6.80 | -0.05 | -0.73% | 6.78 | 6.89 | 395321 | 26942.30 | 2.58% |
| 2025-10-24 | 6.85 | 6.85 | -0.01 | -0.15% | 6.83 | 6.92 | 342536 | 23486.09 | 2.23% |
| 2025-10-23 | 6.82 | 6.86 | -0.07 | -1.01% | 6.78 | 6.87 | 418432 | 28550.93 | 2.73% |
| 2025-10-22 | 6.69 | 6.93 | 0.22 | 3.28% | 6.65 | 7.03 | 891051 | 61310.65 | 5.81% |
| 2025-10-21 | 6.63 | 6.71 | 0.10 | 1.51% | 6.58 | 6.72 | 351457 | 23439.50 | 2.29% |
| 2025-10-20 | 6.60 | 6.61 | 0.07 | 1.07% | 6.57 | 6.65 | 268804 | 17757.57 | 1.75% |
| 2025-10-17 | 6.68 | 6.54 | -0.14 | -2.10% | 6.51 | 6.71 | 399174 | 26446.69 | 2.60% |
| 2025-10-16 | 6.78 | 6.68 | -0.14 | -2.05% | 6.66 | 6.78 | 376068 | 25229.72 | 2.45% |
| 2025-10-15 | 6.73 | 6.82 | 0.09 | 1.34% | 6.66 | 6.82 | 386112 | 26090.80 | 2.52% |
| 2025-10-14 | 6.88 | 6.73 | -0.12 | -1.75% | 6.68 | 6.91 | 606603 | 41141.10 | 3.96% |
| 2025-10-13 | 6.68 | 6.85 | -0.21 | -2.97% | 6.67 | 6.88 | 726300 | 49323.46 | 4.74% |
奋达科技(002681)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。
