| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.21 | 7.06 | -0.19 | -2.62% | 7.06 | 7.27 | 735233 | 52457.40 | 4.80% |
| 2025-10-09 | 7.30 | 7.25 | -0.05 | -0.68% | 7.25 | 7.33 | 641698 | 46763.48 | 4.19% |
| 2025-09-30 | 7.32 | 7.30 | 0.00 | 0.00% | 7.28 | 7.43 | 491419 | 36002.34 | 3.21% |
| 2025-09-29 | 7.28 | 7.30 | -0.01 | -0.14% | 7.17 | 7.36 | 574772 | 41864.89 | 3.75% |
| 2025-09-26 | 7.67 | 7.31 | -0.43 | -5.56% | 7.31 | 7.67 | 1085480 | 80911.62 | 7.08% |
| 2025-09-25 | 7.78 | 7.74 | -0.09 | -1.15% | 7.70 | 7.96 | 958180 | 74680.83 | 6.25% |
| 2025-09-24 | 7.80 | 7.83 | -0.07 | -0.89% | 7.60 | 7.89 | 1165855 | 90049.02 | 7.61% |
| 2025-09-23 | 8.16 | 7.90 | -0.25 | -3.07% | 7.67 | 8.17 | 1540175 | 121178.00 | 10.05% |
| 2025-09-22 | 7.79 | 8.15 | 0.38 | 4.89% | 7.78 | 8.16 | 2191242 | 175217.20 | 14.30% |
| 2025-09-19 | 7.64 | 7.77 | 0.15 | 1.97% | 7.57 | 7.90 | 1300081 | 100950.41 | 8.48% |
| 2025-09-18 | 7.90 | 7.62 | -0.27 | -3.42% | 7.50 | 7.99 | 1533322 | 119465.36 | 10.00% |
| 2025-09-17 | 7.77 | 7.89 | 0.07 | 0.90% | 7.71 | 7.94 | 1465840 | 114998.81 | 9.56% |
| 2025-09-16 | 7.59 | 7.82 | 0.13 | 1.69% | 7.47 | 7.85 | 1496666 | 114580.80 | 9.77% |
| 2025-09-15 | 7.66 | 7.69 | 0.03 | 0.39% | 7.54 | 7.74 | 842722 | 64552.66 | 5.50% |
| 2025-09-12 | 7.56 | 7.66 | 0.07 | 0.92% | 7.52 | 7.79 | 1311237 | 100754.19 | 8.56% |
| 2025-09-11 | 7.39 | 7.59 | 0.10 | 1.34% | 7.30 | 7.60 | 987260 | 73882.38 | 6.44% |
| 2025-09-10 | 7.44 | 7.49 | 0.04 | 0.54% | 7.26 | 7.53 | 946986 | 70127.62 | 6.18% |
| 2025-09-09 | 7.68 | 7.45 | -0.25 | -3.25% | 7.44 | 7.70 | 896488 | 67657.20 | 5.85% |
| 2025-09-08 | 7.51 | 7.70 | 0.11 | 1.45% | 7.48 | 7.77 | 1096654 | 83714.21 | 7.16% |
| 2025-09-05 | 7.63 | 7.59 | 0.09 | 1.20% | 7.40 | 7.69 | 996057 | 75143.17 | 6.50% |
| 2025-09-04 | 7.36 | 7.50 | 0.13 | 1.76% | 7.31 | 7.66 | 1218674 | 90765.09 | 7.95% |
| 2025-09-03 | 7.83 | 7.37 | -0.37 | -4.78% | 7.30 | 7.89 | 1327582 | 99916.55 | 8.66% |
| 2025-09-02 | 8.09 | 7.74 | -0.35 | -4.33% | 7.70 | 8.09 | 1450086 | 113331.75 | 9.46% |
| 2025-09-01 | 7.85 | 8.09 | 0.22 | 2.80% | 7.67 | 8.09 | 1948928 | 153229.00 | 12.72% |
| 2025-08-29 | 8.18 | 7.87 | -0.41 | -4.95% | 7.80 | 8.18 | 2203139 | 175322.78 | 14.37% |
| 2025-08-28 | 7.95 | 8.28 | 0.29 | 3.63% | 7.85 | 8.50 | 3458729 | 283241.16 | 22.57% |
| 2025-08-27 | 8.03 | 7.99 | 0.09 | 1.14% | 7.98 | 8.58 | 5037744 | 411293.09 | 32.87% |
| 2025-08-26 | 7.11 | 7.90 | 0.72 | 10.03% | 7.05 | 7.90 | 2918169 | 221020.62 | 19.04% |
| 2025-08-25 | 7.18 | 7.18 | 0.03 | 0.42% | 7.04 | 7.28 | 1516637 | 108249.52 | 9.90% |
| 2025-08-22 | 7.08 | 7.15 | -0.02 | -0.28% | 7.06 | 7.19 | 1088703 | 77434.31 | 7.10% |
| 2025-08-21 | 7.28 | 7.17 | -0.10 | -1.38% | 7.13 | 7.34 | 1235933 | 89018.44 | 8.06% |
| 2025-08-20 | 7.20 | 7.27 | 0.07 | 0.97% | 7.11 | 7.35 | 1440779 | 104344.42 | 9.40% |
| 2025-08-19 | 7.06 | 7.20 | 0.18 | 2.56% | 6.96 | 7.31 | 1889748 | 135100.27 | 12.33% |
| 2025-08-18 | 6.92 | 7.02 | 0.10 | 1.45% | 6.92 | 7.07 | 1140373 | 79944.73 | 7.44% |
| 2025-08-15 | 6.82 | 6.92 | 0.04 | 0.58% | 6.81 | 6.95 | 1007113 | 69472.46 | 6.57% |
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。
