| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 6.82 | 6.78 | -0.02 | -0.29% | 6.75 | 6.88 | 437753 | 29879.46 | 2.86% |
| 2025-07-08 | 6.72 | 6.80 | 0.09 | 1.34% | 6.70 | 6.80 | 366423 | 24817.83 | 2.39% |
| 2025-07-07 | 6.75 | 6.71 | -0.06 | -0.89% | 6.66 | 6.76 | 315341 | 21140.73 | 2.06% |
| 2025-07-04 | 6.85 | 6.77 | -0.11 | -1.60% | 6.76 | 6.86 | 440709 | 29943.96 | 2.88% |
| 2025-07-03 | 6.72 | 6.88 | 0.15 | 2.23% | 6.71 | 6.93 | 731645 | 50137.59 | 4.77% |
| 2025-07-02 | 6.81 | 6.73 | -0.11 | -1.61% | 6.70 | 6.82 | 358604 | 24159.96 | 2.34% |
| 2025-07-01 | 6.79 | 6.84 | 0.07 | 1.03% | 6.73 | 6.88 | 541904 | 36868.72 | 3.54% |
| 2025-06-30 | 6.73 | 6.77 | 0.06 | 0.89% | 6.73 | 6.80 | 337915 | 22862.99 | 2.20% |
| 2025-06-27 | 6.70 | 6.71 | 0.03 | 0.45% | 6.66 | 6.78 | 374884 | 25246.01 | 2.45% |
| 2025-06-26 | 6.75 | 6.68 | -0.09 | -1.33% | 6.68 | 6.80 | 455981 | 30754.03 | 2.98% |
| 2025-06-25 | 6.71 | 6.77 | 0.09 | 1.35% | 6.65 | 6.77 | 520373 | 34998.44 | 3.40% |
| 2025-06-24 | 6.46 | 6.68 | 0.23 | 3.57% | 6.46 | 6.68 | 478431 | 31707.17 | 3.12% |
| 2025-06-23 | 6.30 | 6.45 | 0.07 | 1.10% | 6.27 | 6.47 | 298529 | 19145.34 | 1.95% |
| 2025-06-20 | 6.48 | 6.38 | -0.11 | -1.69% | 6.37 | 6.53 | 336529 | 21605.40 | 2.20% |
| 2025-06-19 | 6.65 | 6.49 | -0.18 | -2.70% | 6.47 | 6.68 | 373286 | 24528.91 | 2.44% |
| 2025-06-18 | 6.62 | 6.67 | 0.03 | 0.45% | 6.56 | 6.68 | 360108 | 23868.61 | 2.35% |
| 2025-06-17 | 6.63 | 6.64 | 0.01 | 0.15% | 6.61 | 6.70 | 320673 | 21318.08 | 2.09% |
| 2025-06-16 | 6.60 | 6.63 | 0.00 | 0.00% | 6.57 | 6.68 | 321591 | 21381.48 | 2.10% |
| 2025-06-13 | 6.75 | 6.63 | -0.16 | -2.36% | 6.62 | 6.76 | 464597 | 30986.43 | 3.03% |
| 2025-06-12 | 6.82 | 6.79 | -0.05 | -0.73% | 6.78 | 6.92 | 354786 | 24255.89 | 2.31% |
| 2025-06-11 | 6.82 | 6.84 | 0.00 | 0.00% | 6.81 | 6.93 | 339966 | 23368.87 | 2.22% |
| 2025-06-10 | 6.93 | 6.84 | -0.08 | -1.16% | 6.70 | 6.95 | 477562 | 32587.26 | 3.12% |
| 2025-06-09 | 6.89 | 6.92 | 0.04 | 0.58% | 6.89 | 6.97 | 361217 | 25036.95 | 2.36% |
| 2025-06-06 | 6.95 | 6.88 | -0.08 | -1.15% | 6.86 | 6.95 | 342816 | 23594.40 | 2.24% |
| 2025-06-05 | 6.89 | 6.96 | 0.04 | 0.58% | 6.82 | 6.98 | 624217 | 43104.91 | 4.07% |
| 2025-06-04 | 6.79 | 6.92 | 0.17 | 2.52% | 6.77 | 6.95 | 686299 | 47201.84 | 4.48% |
| 2025-06-03 | 6.71 | 6.75 | 0.01 | 0.15% | 6.67 | 6.79 | 303366 | 20458.04 | 1.98% |
| 2025-05-30 | 6.86 | 6.74 | -0.15 | -2.18% | 6.71 | 6.87 | 473496 | 31933.14 | 3.09% |
| 2025-05-29 | 6.74 | 6.89 | 0.16 | 2.38% | 6.74 | 6.95 | 642645 | 44174.31 | 4.19% |
| 2025-05-28 | 6.75 | 6.73 | -0.03 | -0.44% | 6.71 | 6.83 | 332148 | 22466.60 | 2.17% |
| 2025-05-27 | 6.83 | 6.76 | -0.07 | -1.02% | 6.73 | 6.83 | 278017 | 18806.04 | 1.81% |
| 2025-05-26 | 6.71 | 6.83 | 0.08 | 1.19% | 6.70 | 6.83 | 387506 | 26285.46 | 2.53% |
| 2025-05-23 | 6.88 | 6.75 | -0.18 | -2.60% | 6.74 | 6.95 | 567441 | 38787.83 | 3.70% |
| 2025-05-22 | 6.92 | 6.93 | 0.02 | 0.29% | 6.88 | 7.09 | 721648 | 50335.29 | 4.71% |
| 2025-05-21 | 7.04 | 6.91 | -0.19 | -2.68% | 6.91 | 7.05 | 636532 | 44220.27 | 4.15% |
| 2025-05-20 | 7.05 | 7.10 | -0.01 | -0.14% | 6.98 | 7.14 | 516703 | 36568.70 | 3.37% |
| 2025-05-19 | 7.13 | 7.11 | -0.12 | -1.66% | 6.88 | 7.14 | 862438 | 60410.29 | 5.63% |
| 2025-05-16 | 7.16 | 7.23 | 0.04 | 0.56% | 7.14 | 7.29 | 427081 | 30942.78 | 2.77% |
| 2025-05-15 | 7.42 | 7.19 | -0.22 | -2.97% | 7.18 | 7.43 | 624549 | 45290.17 | 4.05% |
| 2025-05-14 | 7.40 | 7.41 | -0.02 | -0.27% | 7.32 | 7.48 | 688871 | 50958.57 | 4.46% |
| 2025-05-13 | 7.70 | 7.43 | -0.12 | -1.59% | 7.41 | 7.75 | 898174 | 67605.88 | 5.82% |
| 2025-05-12 | 7.58 | 7.55 | 0.09 | 1.21% | 7.49 | 7.66 | 1009208 | 76360.96 | 6.54% |
| 2025-05-09 | 7.51 | 7.46 | -0.10 | -1.32% | 7.31 | 7.55 | 871984 | 64703.76 | 5.65% |
| 2025-05-08 | 7.34 | 7.56 | 0.22 | 3.00% | 7.31 | 7.87 | 1293324 | 98114.95 | 8.38% |
| 2025-05-07 | 7.55 | 7.34 | -0.08 | -1.08% | 7.24 | 7.61 | 1038366 | 76584.96 | 6.73% |
| 2025-05-06 | 7.21 | 7.42 | 0.28 | 3.92% | 7.19 | 7.44 | 922493 | 67676.27 | 5.98% |
| 2025-04-30 | 7.00 | 7.14 | 0.18 | 2.59% | 7.00 | 7.19 | 820769 | 58356.72 | 5.32% |
| 2025-04-29 | 6.94 | 6.96 | 0.01 | 0.14% | 6.85 | 7.04 | 477089 | 33342.39 | 3.09% |
| 2025-04-28 | 7.06 | 6.95 | -0.12 | -1.70% | 6.91 | 7.06 | 501856 | 34936.41 | 3.25% |
| 2025-04-25 | 7.05 | 7.07 | 0.02 | 0.28% | 7.00 | 7.23 | 716866 | 50922.59 | 4.64% |
| 2025-04-24 | 7.26 | 7.05 | -0.15 | -2.08% | 7.01 | 7.26 | 1019148 | 72474.95 | 6.60% |
| 2025-04-23 | 6.90 | 7.20 | 0.34 | 4.96% | 6.90 | 7.26 | 1361102 | 96541.96 | 8.82% |
| 2025-04-22 | 6.94 | 6.86 | -0.09 | -1.29% | 6.85 | 6.99 | 558648 | 38587.66 | 3.62% |
| 2025-04-21 | 6.74 | 6.95 | 0.21 | 3.12% | 6.64 | 6.97 | 625650 | 42925.15 | 4.05% |
| 2025-04-18 | 6.67 | 6.74 | 0.07 | 1.05% | 6.61 | 6.75 | 429420 | 28706.79 | 2.78% |
| 2025-04-17 | 6.74 | 6.67 | -0.07 | -1.04% | 6.67 | 6.84 | 480718 | 32445.02 | 3.11% |
| 2025-04-16 | 6.83 | 6.74 | -0.16 | -2.32% | 6.64 | 6.89 | 557532 | 37722.12 | 3.61% |
| 2025-04-15 | 6.90 | 6.90 | -0.04 | -0.58% | 6.80 | 7.03 | 637691 | 43877.45 | 4.13% |
| 2025-04-14 | 6.97 | 6.94 | 0.24 | 3.58% | 6.87 | 7.07 | 1026794 | 71479.57 | 6.65% |
| 2025-04-11 | 6.51 | 6.70 | 0.04 | 0.60% | 6.50 | 6.81 | 935519 | 62603.77 | 6.06% |
| 2025-04-10 | 6.61 | 6.66 | 0.28 | 4.39% | 6.58 | 6.81 | 1216722 | 81362.44 | 7.88% |
| 2025-04-09 | 6.06 | 6.38 | 0.32 | 5.28% | 5.53 | 6.46 | 1361891 | 82993.92 | 8.82% |
| 2025-04-08 | 6.10 | 6.06 | -0.45 | -6.91% | 5.86 | 6.44 | 1410470 | 85261.30 | 9.14% |
| 2025-04-07 | 6.55 | 6.51 | -0.72 | -9.96% | 6.51 | 6.75 | 403266 | 26442.33 | 2.61% |
| 2025-04-03 | 7.40 | 7.23 | -0.27 | -3.60% | 7.18 | 7.52 | 739251 | 54134.64 | 4.79% |
| 2025-04-02 | 7.38 | 7.50 | 0.08 | 1.08% | 7.37 | 7.56 | 604644 | 45319.72 | 3.92% |
| 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% |
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。
