| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.62 | 7.42 | -0.12 | -1.59% | 7.41 | 7.68 | 694337 | 52190.46 | 4.50% |
| 2025-03-31 | 7.86 | 7.54 | -0.33 | -4.19% | 7.33 | 7.86 | 1106680 | 82899.33 | 7.17% |
| 2025-03-28 | 8.02 | 7.87 | -0.20 | -2.48% | 7.85 | 8.09 | 936264 | 74330.31 | 6.07% |
| 2025-03-27 | 8.34 | 8.07 | -0.40 | -4.72% | 8.07 | 8.47 | 1633201 | 133407.33 | 10.58% |
| 2025-03-26 | 8.28 | 8.47 | 0.01 | 0.12% | 8.28 | 8.87 | 1650843 | 141589.05 | 10.70% |
| 2025-03-25 | 9.12 | 8.46 | -0.67 | -7.34% | 8.45 | 9.15 | 2958429 | 261238.98 | 19.17% |
| 2025-03-24 | 8.70 | 9.13 | 0.83 | 10.00% | 8.61 | 9.13 | 3488732 | 315887.94 | 22.60% |
| 2025-03-21 | 8.65 | 8.30 | -0.55 | -6.21% | 8.25 | 8.65 | 1489567 | 125875.37 | 9.65% |
| 2025-03-20 | 9.18 | 8.85 | -0.33 | -3.59% | 8.82 | 9.25 | 1989810 | 179681.16 | 12.89% |
| 2025-03-19 | 8.85 | 9.18 | 0.28 | 3.15% | 8.58 | 9.63 | 2555592 | 231085.34 | 16.56% |
| 2025-03-18 | 8.99 | 8.90 | -0.05 | -0.56% | 8.81 | 9.14 | 1256528 | 112154.53 | 8.14% |
| 2025-03-17 | 8.85 | 8.95 | 0.15 | 1.70% | 8.64 | 9.03 | 1567178 | 138964.67 | 10.15% |
| 2025-03-14 | 8.81 | 8.80 | -0.18 | -2.00% | 8.33 | 8.98 | 1939188 | 167917.31 | 12.56% |
| 2025-03-13 | 8.70 | 8.98 | 0.23 | 2.63% | 8.69 | 9.23 | 2490226 | 223109.22 | 16.13% |
| 2025-03-12 | 8.60 | 8.75 | 0.15 | 1.74% | 8.55 | 8.84 | 1463324 | 127376.34 | 9.48% |
| 2025-03-11 | 8.40 | 8.60 | 0.02 | 0.23% | 8.33 | 8.66 | 1057942 | 90399.52 | 6.85% |
| 2025-03-10 | 8.32 | 8.58 | 0.20 | 2.39% | 8.23 | 8.62 | 1315718 | 111243.57 | 8.52% |
| 2025-03-07 | 8.35 | 8.38 | -0.10 | -1.18% | 8.28 | 8.66 | 1276762 | 107886.58 | 8.27% |
| 2025-03-06 | 8.35 | 8.48 | 0.20 | 2.42% | 8.35 | 8.58 | 1434364 | 121261.51 | 9.29% |
| 2025-03-05 | 8.12 | 8.28 | 0.12 | 1.47% | 8.05 | 8.35 | 1258873 | 103185.05 | 8.16% |
| 2025-03-04 | 7.80 | 8.16 | 0.29 | 3.68% | 7.75 | 8.22 | 1329504 | 107759.34 | 8.61% |
| 2025-03-03 | 8.10 | 7.87 | -0.23 | -2.84% | 7.80 | 8.16 | 1310713 | 103919.02 | 8.49% |
| 2025-02-28 | 8.88 | 8.10 | -0.86 | -9.60% | 8.06 | 8.88 | 2110128 | 176680.92 | 13.67% |
| 2025-02-27 | 9.24 | 8.96 | -0.28 | -3.03% | 8.81 | 9.24 | 1967200 | 176525.11 | 12.75% |
| 2025-02-26 | 8.93 | 9.24 | 0.35 | 3.94% | 8.88 | 9.28 | 2878452 | 263642.06 | 18.65% |
| 2025-02-25 | 8.74 | 8.89 | -0.06 | -0.67% | 8.60 | 9.10 | 1803317 | 160833.81 | 11.68% |
| 2025-02-24 | 9.08 | 8.95 | -0.09 | -1.00% | 8.77 | 9.20 | 2105482 | 189133.20 | 13.64% |
| 2025-02-21 | 9.01 | 9.04 | -0.13 | -1.42% | 8.81 | 9.14 | 2903377 | 260752.95 | 18.81% |
| 2025-02-20 | 9.02 | 9.17 | 0.02 | 0.22% | 8.85 | 9.57 | 4045268 | 369625.69 | 26.21% |
| 2025-02-19 | 8.80 | 9.15 | 0.46 | 5.29% | 8.55 | 9.30 | 4882466 | 440712.75 | 31.63% |
| 2025-02-18 | 8.99 | 8.69 | 0.26 | 3.08% | 8.53 | 9.24 | 6121013 | 545308.19 | 39.66% |
| 2025-02-17 | 7.70 | 8.43 | 0.77 | 10.05% | 7.70 | 8.43 | 3063302 | 253584.17 | 19.85% |
| 2025-02-14 | 7.76 | 7.66 | -0.15 | -1.92% | 7.60 | 7.85 | 1394862 | 107309.03 | 9.04% |
| 2025-02-13 | 8.04 | 7.81 | -0.30 | -3.70% | 7.73 | 8.10 | 2019920 | 159747.50 | 13.09% |
| 2025-02-12 | 7.93 | 8.11 | 0.18 | 2.27% | 7.76 | 8.35 | 2317109 | 186673.66 | 15.01% |
| 2025-02-11 | 7.84 | 7.93 | 0.09 | 1.15% | 7.78 | 8.13 | 2706137 | 215703.58 | 17.53% |
| 2025-02-10 | 7.74 | 7.84 | 0.03 | 0.38% | 7.63 | 7.88 | 2498520 | 193300.64 | 16.19% |
| 2025-02-07 | 7.62 | 7.81 | 0.20 | 2.63% | 7.50 | 7.99 | 3244231 | 251861.33 | 21.02% |
| 2025-02-06 | 7.20 | 7.61 | 0.34 | 4.68% | 7.10 | 7.66 | 2868886 | 214631.41 | 18.59% |
| 2025-02-05 | 6.82 | 7.27 | 0.58 | 8.67% | 6.82 | 7.36 | 2415796 | 173034.66 | 15.65% |
| 2025-01-27 | 7.11 | 6.69 | -0.42 | -5.91% | 6.69 | 7.11 | 1341314 | 91432.50 | 8.69% |
| 2025-01-24 | 6.99 | 7.11 | 0.06 | 0.85% | 6.96 | 7.16 | 1332030 | 94159.89 | 8.63% |
| 2025-01-23 | 7.34 | 7.05 | -0.20 | -2.76% | 7.05 | 7.47 | 1557120 | 113266.19 | 10.09% |
| 2025-01-22 | 7.32 | 7.25 | -0.22 | -2.95% | 7.21 | 7.41 | 1369105 | 99801.66 | 8.87% |
| 2025-01-21 | 7.51 | 7.47 | -0.04 | -0.53% | 7.22 | 7.69 | 2455610 | 182564.69 | 15.91% |
| 2025-01-20 | 7.11 | 7.51 | 0.47 | 6.68% | 6.90 | 7.60 | 3071337 | 224294.50 | 20.75% |
| 2025-01-17 | 6.85 | 7.04 | 0.14 | 2.03% | 6.79 | 7.25 | 2026823 | 143769.02 | 13.69% |
| 2025-01-16 | 7.06 | 6.90 | -0.21 | -2.95% | 6.79 | 7.24 | 2200983 | 154022.94 | 14.87% |
| 2025-01-15 | 7.31 | 7.11 | -0.18 | -2.47% | 6.98 | 7.45 | 2563768 | 183414.78 | 17.32% |
| 2025-01-14 | 6.60 | 7.29 | 0.49 | 7.21% | 6.57 | 7.38 | 3218510 | 225852.92 | 21.74% |
| 2025-01-13 | 6.30 | 6.80 | 0.50 | 7.94% | 6.14 | 6.90 | 2829999 | 186936.84 | 19.12% |
| 2025-01-10 | 6.43 | 6.30 | -0.25 | -3.82% | 6.30 | 6.85 | 2803596 | 184338.61 | 18.94% |
| 2025-01-09 | 6.20 | 6.55 | 0.39 | 6.33% | 6.19 | 6.65 | 2813960 | 180203.86 | 19.01% |
| 2025-01-08 | 6.00 | 6.16 | 0.17 | 2.84% | 5.77 | 6.29 | 2148369 | 130125.85 | 14.51% |
| 2025-01-07 | 5.70 | 5.99 | 0.32 | 5.64% | 5.68 | 6.03 | 1499205 | 88662.84 | 10.13% |
| 2025-01-06 | 5.79 | 5.67 | -0.20 | -3.41% | 5.62 | 5.81 | 937213 | 53483.39 | 6.33% |
| 2025-01-03 | 6.31 | 5.87 | -0.33 | -5.32% | 5.83 | 6.34 | 1215316 | 72939.14 | 8.21% |
| 2025-01-02 | 6.21 | 6.20 | -0.04 | -0.64% | 6.10 | 6.38 | 1122350 | 70139.98 | 7.58% |
| 2024-12-31 | 6.62 | 6.24 | -0.37 | -5.60% | 6.24 | 6.67 | 1196317 | 76415.78 | 8.08% |
| 2024-12-30 | 6.75 | 6.61 | -0.16 | -2.36% | 6.52 | 6.79 | 1005608 | 66577.72 | 6.79% |
| 2024-12-27 | 6.77 | 6.77 | 0.01 | 0.15% | 6.71 | 6.99 | 1231754 | 84315.62 | 8.32% |
| 2024-12-26 | 6.69 | 6.76 | 0.06 | 0.90% | 6.65 | 6.88 | 1181543 | 79851.34 | 7.98% |
| 2024-12-25 | 6.95 | 6.70 | -0.30 | -4.29% | 6.49 | 6.99 | 1487626 | 99409.93 | 10.05% |
| 2024-12-24 | 7.01 | 7.00 | -0.01 | -0.14% | 6.85 | 7.18 | 1531504 | 106999.00 | 10.34% |
| 2024-12-23 | 7.49 | 7.01 | -0.58 | -7.64% | 6.96 | 7.53 | 2062601 | 148044.47 | 13.93% |
| 2024-12-20 | 7.43 | 7.59 | 0.10 | 1.34% | 7.37 | 7.79 | 1960474 | 149267.12 | 13.24% |
| 2024-12-19 | 7.70 | 7.49 | -0.33 | -4.22% | 7.37 | 7.98 | 2209552 | 166607.94 | 14.93% |
| 2024-12-18 | 7.64 | 7.82 | 0.29 | 3.85% | 7.51 | 7.89 | 2419476 | 187224.69 | 16.34% |
| 2024-12-17 | 7.77 | 7.53 | -0.27 | -3.46% | 7.48 | 7.95 | 2400205 | 184526.44 | 16.21% |
| 2024-12-16 | 8.46 | 7.80 | -0.84 | -9.72% | 7.78 | 8.47 | 4026678 | 323004.81 | 27.20% |
| 2024-12-13 | 8.66 | 8.64 | -0.80 | -8.47% | 8.50 | 9.64 | 5066264 | 452003.69 | 34.22% |
| 2024-12-12 | 9.77 | 9.44 | -1.05 | -10.01% | 9.44 | 10.19 | 4736350 | 451227.28 | 31.99% |
| 2024-12-11 | 9.94 | 10.49 | 0.95 | 9.96% | 9.67 | 10.49 | 6258366 | 640236.12 | 42.27% |
| 2024-12-10 | 9.54 | 9.54 | 0.87 | 10.03% | 9.54 | 9.54 | 155238 | 14809.66 | 1.05% |
| 2024-12-09 | 7.52 | 8.67 | 0.79 | 10.03% | 7.52 | 8.67 | 2596758 | 215875.28 | 17.54% |
| 2024-12-06 | 8.46 | 7.88 | 0.19 | 2.47% | 7.66 | 8.46 | 6962174 | 572359.94 | 47.03% |
| 2024-12-05 | 7.41 | 7.69 | 0.70 | 10.01% | 7.25 | 7.69 | 1160406 | 87131.31 | 7.84% |
| 2024-12-04 | 6.36 | 6.99 | 0.64 | 10.08% | 6.29 | 6.99 | 3973406 | 268985.16 | 26.84% |
| 2024-12-03 | 6.52 | 6.35 | -0.37 | -5.51% | 6.28 | 6.60 | 3703050 | 237015.39 | 25.01% |
| 2024-12-02 | 6.19 | 6.72 | 0.61 | 9.98% | 6.15 | 6.72 | 2826838 | 185663.89 | 19.09% |
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。
