| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.37 | 5.40 | 0.03 | 0.56% | 5.37 | 5.46 | 282414 | 15262.60 | 1.84% |
| 2026-03-24 | 5.29 | 5.37 | 0.17 | 3.27% | 5.17 | 5.38 | 317112 | 16712.50 | 2.07% |
| 2026-03-23 | 5.53 | 5.20 | -0.40 | -7.14% | 5.12 | 5.53 | 438720 | 23239.80 | 2.86% |
| 2026-03-20 | 5.68 | 5.60 | -0.06 | -1.06% | 5.56 | 5.79 | 273893 | 15466.30 | 1.79% |
| 2026-03-19 | 5.79 | 5.66 | -0.19 | -3.25% | 5.66 | 5.81 | 260284 | 14867.69 | 1.70% |
| 2026-03-18 | 5.90 | 5.85 | -0.05 | -0.85% | 5.79 | 5.92 | 246065 | 14341.99 | 1.61% |
| 2026-03-17 | 5.95 | 5.90 | -0.06 | -1.01% | 5.88 | 5.99 | 194994 | 11581.00 | 1.27% |
| 2026-03-16 | 5.90 | 5.96 | 0.04 | 0.68% | 5.87 | 5.96 | 196003 | 11597.74 | 1.28% |
| 2026-03-13 | 5.94 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 173973 | 10319.40 | 1.14% |
| 2026-03-12 | 6.00 | 5.97 | -0.05 | -0.83% | 5.93 | 6.03 | 235939 | 14088.23 | 1.54% |
| 2026-03-11 | 6.08 | 6.02 | -0.07 | -1.15% | 6.01 | 6.10 | 221207 | 13375.05 | 1.44% |
| 2026-03-10 | 6.05 | 6.09 | 0.06 | 1.00% | 6.05 | 6.12 | 201823 | 12270.86 | 1.32% |
| 2026-03-09 | 6.00 | 6.03 | -0.03 | -0.50% | 5.90 | 6.05 | 253319 | 15092.20 | 1.65% |
| 2026-03-06 | 6.02 | 6.06 | 0.01 | 0.17% | 5.99 | 6.07 | 185596 | 11208.11 | 1.21% |
| 2026-03-05 | 6.00 | 6.05 | 0.14 | 2.37% | 5.98 | 6.12 | 297124 | 17999.14 | 1.94% |
| 2026-03-04 | 5.99 | 5.91 | -0.11 | -1.83% | 5.87 | 6.06 | 289385 | 17244.15 | 1.89% |
| 2026-03-03 | 6.26 | 6.02 | -0.24 | -3.83% | 6.01 | 6.29 | 402488 | 24683.85 | 2.63% |
| 2026-03-02 | 6.30 | 6.26 | -0.21 | -3.25% | 6.23 | 6.35 | 404491 | 25408.36 | 2.64% |
| 2026-02-27 | 6.35 | 6.47 | 0.12 | 1.89% | 6.30 | 6.53 | 544887 | 35092.14 | 3.56% |
| 2026-02-26 | 6.38 | 6.35 | -0.02 | -0.31% | 6.33 | 6.39 | 227879 | 14468.38 | 1.49% |
| 2026-02-25 | 6.35 | 6.37 | 0.02 | 0.31% | 6.32 | 6.42 | 282154 | 18022.10 | 1.84% |
| 2026-02-24 | 6.33 | 6.35 | 0.12 | 1.93% | 6.28 | 6.38 | 312605 | 19803.19 | 2.04% |
| 2026-02-13 | 6.27 | 6.23 | -0.06 | -0.95% | 6.23 | 6.33 | 242294 | 15204.27 | 1.58% |
| 2026-02-12 | 6.36 | 6.29 | -0.08 | -1.26% | 6.29 | 6.39 | 247354 | 15631.97 | 1.61% |
| 2026-02-11 | 6.40 | 6.37 | -0.03 | -0.47% | 6.36 | 6.42 | 189152 | 12084.91 | 1.23% |
| 2026-02-10 | 6.36 | 6.40 | 0.02 | 0.31% | 6.36 | 6.43 | 254805 | 16326.97 | 1.66% |
| 2026-02-09 | 6.33 | 6.38 | 0.10 | 1.59% | 6.32 | 6.38 | 251039 | 15965.43 | 1.64% |
| 2026-02-06 | 6.27 | 6.28 | -0.03 | -0.48% | 6.22 | 6.34 | 239075 | 15045.08 | 1.56% |
| 2026-02-05 | 6.33 | 6.31 | -0.04 | -0.63% | 6.29 | 6.37 | 259342 | 16375.25 | 1.69% |
| 2026-02-04 | 6.35 | 6.35 | -0.03 | -0.47% | 6.28 | 6.39 | 348530 | 22034.95 | 2.27% |
| 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% |
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。
