| 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 | 17.35 | 16.77 | -0.58 | -3.34% | 16.60 | 17.52 | 176706 | 29854.37 | 6.34% |
| 2025-12-11 | 17.98 | 17.35 | -0.35 | -1.98% | 17.30 | 18.23 | 149546 | 26410.65 | 5.37% |
| 2025-12-10 | 17.84 | 17.70 | -0.15 | -0.84% | 17.53 | 18.30 | 135053 | 24067.70 | 4.85% |
| 2025-12-09 | 18.18 | 17.85 | -0.52 | -2.83% | 17.80 | 18.21 | 174679 | 31378.73 | 6.27% |
| 2025-12-08 | 18.00 | 18.37 | 0.47 | 2.63% | 17.72 | 18.41 | 172766 | 31368.51 | 6.20% |
| 2025-12-05 | 17.90 | 17.90 | 0.03 | 0.17% | 17.40 | 18.35 | 181880 | 32459.71 | 6.53% |
| 2025-12-04 | 18.26 | 17.87 | -0.57 | -3.09% | 17.78 | 18.61 | 194577 | 35087.48 | 6.99% |
| 2025-12-03 | 19.30 | 18.44 | -0.73 | -3.81% | 18.28 | 19.66 | 308569 | 57985.65 | 11.08% |
| 2025-12-02 | 19.11 | 19.17 | -0.04 | -0.21% | 18.87 | 19.88 | 400859 | 77473.09 | 14.39% |
| 2025-12-01 | 20.33 | 19.21 | -1.13 | -5.56% | 19.00 | 20.34 | 420651 | 81810.07 | 15.10% |
| 2025-11-28 | 18.30 | 20.34 | 1.85 | 10.01% | 18.18 | 20.34 | 364912 | 70872.78 | 13.10% |
| 2025-11-27 | 17.77 | 18.49 | 0.74 | 4.17% | 17.77 | 18.98 | 269306 | 49494.14 | 9.67% |
| 2025-11-26 | 18.36 | 17.75 | -0.65 | -3.53% | 17.72 | 18.42 | 197774 | 35633.67 | 7.10% |
| 2025-11-25 | 18.58 | 18.40 | 0.78 | 4.43% | 18.09 | 19.08 | 289298 | 53361.02 | 10.39% |
| 2025-11-24 | 18.51 | 17.62 | -0.52 | -2.87% | 17.28 | 18.55 | 241737 | 43076.00 | 8.68% |
| 2025-11-21 | 18.89 | 18.14 | -1.66 | -8.38% | 18.08 | 19.63 | 398315 | 74378.34 | 14.30% |
| 2025-11-20 | 20.15 | 19.80 | -0.20 | -1.00% | 19.74 | 21.40 | 436898 | 89242.14 | 15.69% |
| 2025-11-19 | 20.32 | 20.00 | -1.47 | -6.85% | 19.80 | 21.55 | 581729 | 119475.23 | 20.88% |
| 2025-11-18 | 23.71 | 21.47 | -2.38 | -9.98% | 21.47 | 23.85 | 482150 | 107783.98 | 17.31% |
| 2025-11-17 | 23.20 | 23.85 | 2.17 | 10.01% | 22.21 | 23.85 | 832885 | 195272.89 | 29.90% |
| 2025-11-14 | 21.68 | 21.68 | 1.97 | 9.99% | 20.40 | 21.68 | 339994 | 72335.09 | 12.21% |
| 2025-11-13 | 18.19 | 19.71 | 1.79 | 9.99% | 18.19 | 19.71 | 450140 | 85430.88 | 16.16% |
| 2025-11-12 | 18.10 | 17.92 | -0.67 | -3.60% | 17.19 | 18.23 | 404436 | 71427.80 | 14.52% |
| 2025-11-11 | 17.63 | 18.59 | 0.69 | 3.85% | 17.48 | 19.53 | 640215 | 117891.41 | 22.98% |
| 2025-11-10 | 18.60 | 17.90 | 0.18 | 1.02% | 17.84 | 19.39 | 732445 | 135945.27 | 26.30% |
| 2025-11-07 | 16.20 | 17.72 | 1.61 | 9.99% | 15.84 | 17.72 | 575588 | 96520.91 | 20.66% |
| 2025-11-06 | 17.80 | 16.11 | -0.23 | -1.41% | 15.97 | 17.80 | 668340 | 110244.59 | 23.99% |
| 2025-11-05 | 14.70 | 16.34 | 1.49 | 10.03% | 14.56 | 16.34 | 157436 | 24906.38 | 5.65% |
| 2025-11-04 | 14.79 | 14.85 | -0.05 | -0.34% | 14.65 | 15.10 | 93080 | 13819.65 | 3.34% |
| 2025-11-03 | 14.85 | 14.90 | -0.07 | -0.47% | 14.51 | 15.05 | 127319 | 18748.03 | 4.57% |
| 2025-10-31 | 14.70 | 14.97 | 0.25 | 1.70% | 14.64 | 15.29 | 202135 | 30488.58 | 7.26% |
| 2025-10-30 | 14.25 | 14.72 | 0.34 | 2.36% | 14.23 | 14.95 | 229105 | 33738.88 | 8.23% |
| 2025-10-29 | 14.16 | 14.38 | 0.14 | 0.98% | 14.16 | 14.46 | 82880 | 11874.32 | 2.98% |
| 2025-10-28 | 14.06 | 14.24 | 0.13 | 0.92% | 13.99 | 14.35 | 91819 | 13020.35 | 3.30% |
| 2025-10-27 | 14.26 | 14.11 | 0.01 | 0.07% | 14.03 | 14.34 | 86291 | 12230.18 | 3.10% |
| 2025-10-24 | 14.15 | 14.10 | -0.10 | -0.70% | 14.05 | 14.34 | 95632 | 13547.48 | 3.43% |
| 2025-10-23 | 13.75 | 14.20 | 0.42 | 3.05% | 13.55 | 14.24 | 146695 | 20429.50 | 5.27% |
| 2025-10-22 | 13.98 | 13.78 | -0.43 | -3.03% | 13.66 | 14.05 | 121459 | 16774.29 | 4.36% |
| 2025-10-21 | 14.83 | 14.21 | 0.05 | 0.35% | 14.06 | 14.85 | 218301 | 31231.28 | 7.84% |
| 2025-10-20 | 14.10 | 14.16 | 0.30 | 2.16% | 14.05 | 14.42 | 127670 | 18131.24 | 4.58% |
| 2025-10-17 | 14.44 | 13.86 | -0.51 | -3.55% | 13.86 | 14.80 | 129931 | 18525.00 | 4.66% |
| 2025-10-16 | 14.34 | 14.37 | 0.14 | 0.98% | 14.23 | 14.90 | 159120 | 23030.63 | 5.71% |
| 2025-10-15 | 14.10 | 14.23 | 0.14 | 0.99% | 14.09 | 14.66 | 84849 | 12116.71 | 3.05% |
| 2025-10-14 | 14.74 | 14.09 | -0.30 | -2.08% | 14.03 | 14.75 | 101055 | 14453.70 | 3.63% |
| 2025-10-13 | 13.55 | 14.39 | 0.16 | 1.12% | 13.30 | 14.50 | 137638 | 19317.35 | 4.94% |
| 2025-10-10 | 14.65 | 14.23 | -0.41 | -2.80% | 14.19 | 14.67 | 116981 | 16759.85 | 4.20% |
| 2025-10-09 | 14.77 | 14.64 | 0.09 | 0.62% | 14.53 | 14.85 | 145926 | 21427.26 | 5.24% |
| 2025-09-30 | 14.19 | 14.55 | 0.37 | 2.61% | 14.10 | 14.75 | 172892 | 25112.96 | 6.21% |
| 2025-09-29 | 14.09 | 14.18 | 0.29 | 2.09% | 14.08 | 14.68 | 137794 | 19676.68 | 4.95% |
| 2025-09-26 | 13.63 | 13.89 | 0.10 | 0.73% | 13.63 | 14.14 | 96955 | 13536.02 | 3.48% |
| 2025-09-25 | 13.93 | 13.79 | -0.14 | -1.01% | 13.73 | 14.03 | 94768 | 13154.01 | 3.40% |
| 2025-09-24 | 13.34 | 13.93 | 0.59 | 4.42% | 13.20 | 13.96 | 146601 | 20072.19 | 5.26% |
| 2025-09-23 | 13.75 | 13.34 | -0.29 | -2.13% | 13.06 | 13.75 | 107265 | 14289.60 | 3.85% |
| 2025-09-22 | 13.77 | 13.63 | -0.06 | -0.44% | 13.46 | 14.00 | 87446 | 11928.08 | 3.14% |
| 2025-09-19 | 13.71 | 13.69 | -0.02 | -0.15% | 13.61 | 13.89 | 98499 | 13534.59 | 3.54% |
| 2025-09-18 | 14.04 | 13.71 | -0.36 | -2.56% | 13.57 | 14.07 | 141667 | 19652.13 | 5.09% |
| 2025-09-17 | 14.16 | 14.07 | -0.17 | -1.19% | 14.01 | 14.30 | 101684 | 14368.39 | 3.65% |
| 2025-09-16 | 14.26 | 14.24 | -0.10 | -0.70% | 14.05 | 14.40 | 147699 | 20938.80 | 5.30% |
| 2025-09-15 | 14.32 | 14.34 | 0.02 | 0.14% | 14.32 | 14.78 | 195207 | 28298.49 | 7.01% |
| 2025-09-12 | 14.50 | 14.32 | -0.09 | -0.62% | 14.08 | 14.62 | 203345 | 29133.70 | 7.30% |
| 2025-09-11 | 14.43 | 14.41 | -0.14 | -0.96% | 14.19 | 14.54 | 185401 | 26596.68 | 6.66% |
| 2025-09-10 | 14.85 | 14.55 | -0.31 | -2.09% | 14.30 | 14.85 | 259929 | 37799.23 | 9.33% |
| 2025-09-09 | 14.67 | 14.86 | -0.24 | -1.59% | 14.64 | 15.17 | 383430 | 57008.62 | 13.77% |
| 2025-09-08 | 16.07 | 15.10 | 0.49 | 3.35% | 14.98 | 16.07 | 674467 | 104068.18 | 24.21% |
| 2025-09-05 | 13.29 | 14.61 | 1.33 | 10.02% | 13.29 | 14.61 | 162274 | 23292.35 | 5.83% |
| 2025-09-04 | 13.15 | 13.28 | 0.13 | 0.99% | 13.01 | 13.54 | 133701 | 17851.94 | 4.80% |
| 2025-09-03 | 13.56 | 13.15 | -0.18 | -1.35% | 13.08 | 13.65 | 103557 | 13825.40 | 3.72% |
| 2025-09-02 | 13.43 | 13.33 | -0.02 | -0.15% | 13.28 | 13.98 | 181017 | 24491.52 | 6.50% |
| 2025-09-01 | 13.01 | 13.35 | 0.52 | 4.05% | 12.98 | 13.38 | 140018 | 18492.40 | 5.03% |
| 2025-08-29 | 12.57 | 12.83 | 0.17 | 1.34% | 12.55 | 13.09 | 102206 | 13176.80 | 3.67% |
| 2025-08-28 | 12.83 | 12.66 | -0.25 | -1.94% | 12.25 | 13.06 | 117278 | 14830.19 | 4.21% |
| 2025-08-27 | 13.41 | 12.91 | -0.50 | -3.73% | 12.90 | 13.42 | 103438 | 13670.01 | 3.71% |
| 2025-08-26 | 13.37 | 13.41 | 0.02 | 0.15% | 13.27 | 13.47 | 65836 | 8825.01 | 2.36% |
| 2025-08-25 | 13.33 | 13.39 | 0.11 | 0.83% | 13.27 | 13.50 | 99552 | 13320.71 | 3.57% |
| 2025-08-22 | 13.34 | 13.28 | 0.00 | 0.00% | 13.25 | 13.50 | 66905 | 8910.54 | 2.40% |
| 2025-08-21 | 13.45 | 13.28 | -0.17 | -1.26% | 13.22 | 13.50 | 69787 | 9299.86 | 2.50% |
| 2025-08-20 | 13.32 | 13.45 | 0.09 | 0.67% | 13.24 | 13.48 | 86137 | 11531.70 | 3.09% |
| 2025-08-19 | 13.19 | 13.36 | 0.15 | 1.14% | 13.11 | 13.42 | 93794 | 12476.87 | 3.36% |
| 2025-08-18 | 13.02 | 13.21 | 0.19 | 1.46% | 13.00 | 13.28 | 74672 | 9843.22 | 2.68% |
| 2025-08-15 | 12.99 | 13.02 | 0.12 | 0.93% | 12.86 | 13.12 | 62300 | 8124.21 | 2.23% |
丰元股份(002805)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。
