| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 13.23 | 12.90 | -0.32 | -2.42% | 12.89 | 13.30 | 83643 | 10904.62 | 3.00% |
| 2025-08-13 | 13.31 | 13.22 | -0.08 | -0.60% | 13.18 | 13.52 | 79153 | 10500.97 | 2.84% |
| 2025-08-12 | 13.51 | 13.30 | -0.18 | -1.34% | 13.19 | 13.54 | 88183 | 11730.23 | 3.16% |
| 2025-08-11 | 13.31 | 13.48 | 0.31 | 2.35% | 13.26 | 13.50 | 120751 | 16180.44 | 4.33% |
| 2025-08-08 | 13.13 | 13.17 | 0.03 | 0.23% | 13.05 | 13.34 | 75135 | 9904.67 | 2.69% |
| 2025-08-07 | 13.08 | 13.14 | 0.00 | 0.00% | 12.96 | 13.20 | 64974 | 8507.56 | 2.33% |
| 2025-08-06 | 13.01 | 13.14 | 0.08 | 0.61% | 12.90 | 13.15 | 56985 | 7440.37 | 2.04% |
| 2025-08-05 | 13.08 | 13.06 | 0.07 | 0.54% | 13.00 | 13.15 | 46066 | 6020.04 | 1.65% |
| 2025-08-04 | 12.89 | 12.99 | 0.04 | 0.31% | 12.70 | 12.99 | 40062 | 5170.26 | 1.44% |
| 2025-08-01 | 12.83 | 12.95 | 0.10 | 0.78% | 12.78 | 13.03 | 52924 | 6838.81 | 1.90% |
| 2025-07-31 | 12.98 | 12.85 | -0.19 | -1.46% | 12.80 | 13.22 | 72072 | 9344.19 | 2.58% |
| 2025-07-30 | 13.32 | 13.04 | -0.37 | -2.76% | 12.94 | 13.44 | 83927 | 11015.08 | 3.01% |
| 2025-07-29 | 13.30 | 13.41 | 0.07 | 0.52% | 13.21 | 13.69 | 115090 | 15471.29 | 4.13% |
| 2025-07-28 | 13.08 | 13.34 | 0.13 | 0.98% | 13.08 | 13.40 | 59064 | 7853.83 | 2.12% |
| 2025-07-25 | 13.30 | 13.21 | -0.09 | -0.68% | 13.18 | 13.44 | 61598 | 8174.84 | 2.21% |
| 2025-07-24 | 13.07 | 13.30 | 0.24 | 1.84% | 13.07 | 13.36 | 89049 | 11789.46 | 3.19% |
| 2025-07-23 | 13.15 | 13.06 | -0.17 | -1.28% | 13.03 | 13.35 | 76581 | 10075.04 | 2.75% |
| 2025-07-22 | 13.06 | 13.23 | 0.10 | 0.76% | 13.03 | 13.58 | 121097 | 16091.28 | 4.34% |
| 2025-07-21 | 13.15 | 13.13 | -0.02 | -0.15% | 13.05 | 13.25 | 78587 | 10312.14 | 2.82% |
| 2025-07-18 | 13.20 | 13.15 | 0.09 | 0.69% | 13.08 | 13.40 | 103137 | 13631.98 | 3.70% |
| 2025-07-17 | 12.82 | 13.06 | 0.24 | 1.87% | 12.60 | 13.07 | 93382 | 12063.26 | 3.35% |
| 2025-07-16 | 12.94 | 12.82 | 0.13 | 1.02% | 12.68 | 12.96 | 66789 | 8554.77 | 2.40% |
| 2025-07-15 | 13.00 | 12.69 | -0.61 | -4.59% | 12.56 | 13.09 | 168201 | 21481.79 | 6.03% |
| 2025-07-14 | 13.36 | 13.30 | -0.11 | -0.82% | 13.29 | 13.61 | 75375 | 10083.21 | 2.70% |
| 2025-07-11 | 13.68 | 13.41 | -0.32 | -2.33% | 13.26 | 13.80 | 147954 | 19822.38 | 5.31% |
| 2025-07-10 | 13.52 | 13.73 | 0.21 | 1.55% | 13.35 | 14.00 | 175466 | 24002.55 | 6.29% |
| 2025-07-09 | 13.67 | 13.52 | -0.15 | -1.10% | 13.45 | 13.78 | 87057 | 11831.58 | 3.12% |
| 2025-07-08 | 13.90 | 13.67 | -0.07 | -0.51% | 13.60 | 13.98 | 104402 | 14295.18 | 3.74% |
| 2025-07-07 | 13.49 | 13.74 | 0.38 | 2.84% | 13.48 | 14.10 | 173742 | 23858.18 | 6.23% |
| 2025-07-04 | 13.79 | 13.36 | -0.50 | -3.61% | 13.29 | 13.85 | 179687 | 24212.07 | 6.44% |
| 2025-07-03 | 13.88 | 13.86 | 0.01 | 0.07% | 13.50 | 13.97 | 167791 | 23085.54 | 6.02% |
| 2025-07-02 | 13.87 | 13.85 | -0.15 | -1.07% | 13.56 | 14.05 | 173821 | 24007.41 | 6.23% |
| 2025-07-01 | 14.08 | 14.00 | -0.10 | -0.71% | 13.48 | 14.42 | 295229 | 40888.45 | 10.59% |
| 2025-06-30 | 14.05 | 14.10 | -0.02 | -0.14% | 13.88 | 14.24 | 183749 | 25781.78 | 6.59% |
| 2025-06-27 | 14.31 | 14.12 | -0.19 | -1.33% | 13.88 | 14.54 | 342641 | 48329.60 | 12.29% |
| 2025-06-26 | 14.75 | 14.31 | -0.76 | -5.04% | 14.24 | 15.24 | 425532 | 62529.70 | 15.26% |
| 2025-06-25 | 14.40 | 15.07 | 0.42 | 2.87% | 14.25 | 15.51 | 522050 | 77687.14 | 18.72% |
| 2025-06-24 | 13.80 | 14.65 | 0.55 | 3.90% | 13.60 | 15.32 | 562548 | 80294.29 | 20.18% |
| 2025-06-23 | 13.26 | 14.10 | 0.60 | 4.44% | 12.91 | 14.10 | 442825 | 60711.38 | 15.88% |
| 2025-06-20 | 12.92 | 13.50 | 0.45 | 3.45% | 12.81 | 14.26 | 557638 | 76043.82 | 20.00% |
| 2025-06-19 | 12.00 | 13.05 | 1.19 | 10.03% | 12.00 | 13.05 | 179946 | 23151.55 | 6.45% |
| 2025-06-18 | 11.90 | 11.86 | -0.12 | -1.00% | 11.65 | 11.98 | 48478 | 5709.76 | 1.74% |
| 2025-06-17 | 11.86 | 11.98 | 0.11 | 0.93% | 11.82 | 12.14 | 53327 | 6373.67 | 1.91% |
| 2025-06-16 | 11.87 | 11.87 | 0.02 | 0.17% | 11.71 | 12.09 | 64031 | 7579.17 | 2.30% |
| 2025-06-13 | 12.13 | 11.85 | -0.34 | -2.79% | 11.85 | 12.16 | 51096 | 6131.22 | 1.83% |
| 2025-06-12 | 12.22 | 12.19 | -0.03 | -0.25% | 12.00 | 12.26 | 79097 | 9592.07 | 2.84% |
| 2025-06-11 | 12.28 | 12.22 | 0.06 | 0.49% | 12.20 | 12.60 | 116246 | 14399.95 | 4.17% |
| 2025-06-10 | 12.12 | 12.16 | 0.05 | 0.41% | 11.98 | 12.44 | 88877 | 10857.12 | 3.19% |
| 2025-06-09 | 11.92 | 12.11 | 0.18 | 1.51% | 11.83 | 12.15 | 55823 | 6744.78 | 2.00% |
| 2025-06-06 | 11.79 | 11.93 | 0.18 | 1.53% | 11.72 | 12.11 | 63163 | 7546.12 | 2.27% |
| 2025-06-05 | 11.92 | 11.75 | -0.10 | -0.84% | 11.66 | 11.93 | 40432 | 4746.92 | 1.45% |
| 2025-06-04 | 11.62 | 11.85 | 0.30 | 2.60% | 11.59 | 12.00 | 61615 | 7293.91 | 2.21% |
| 2025-06-03 | 11.56 | 11.55 | -0.02 | -0.17% | 11.40 | 11.65 | 24847 | 2880.36 | 0.89% |
| 2025-05-30 | 11.72 | 11.57 | -0.14 | -1.20% | 11.49 | 11.74 | 29361 | 3399.44 | 1.05% |
| 2025-05-29 | 11.60 | 11.71 | 0.05 | 0.43% | 11.59 | 11.73 | 28723 | 3354.97 | 1.03% |
| 2025-05-28 | 11.80 | 11.66 | -0.17 | -1.44% | 11.60 | 11.92 | 31729 | 3712.70 | 1.14% |
| 2025-05-27 | 11.61 | 11.83 | 0.19 | 1.63% | 11.52 | 11.97 | 42620 | 5000.96 | 1.53% |
| 2025-05-26 | 11.56 | 11.64 | 0.01 | 0.09% | 11.49 | 11.69 | 29125 | 3380.54 | 1.04% |
| 2025-05-23 | 11.68 | 11.63 | -0.09 | -0.77% | 11.60 | 11.92 | 44769 | 5278.78 | 1.61% |
| 2025-05-22 | 11.97 | 11.72 | -0.25 | -2.09% | 11.70 | 12.08 | 51031 | 6060.11 | 1.83% |
| 2025-05-21 | 11.78 | 11.97 | 0.09 | 0.76% | 11.78 | 12.13 | 78716 | 9443.81 | 2.82% |
| 2025-05-20 | 11.92 | 11.88 | 0.08 | 0.68% | 11.71 | 12.06 | 27366 | 3252.43 | 0.98% |
| 2025-05-19 | 11.78 | 11.80 | 0.04 | 0.34% | 11.61 | 11.82 | 31092 | 3645.19 | 1.12% |
| 2025-05-16 | 11.62 | 11.76 | 0.10 | 0.86% | 11.62 | 11.96 | 41404 | 4879.93 | 1.49% |
| 2025-05-15 | 11.85 | 11.66 | -0.12 | -1.02% | 11.59 | 11.85 | 30102 | 3516.43 | 1.08% |
| 2025-05-14 | 11.92 | 11.78 | -0.01 | -0.08% | 11.69 | 11.92 | 33198 | 3905.85 | 1.19% |
| 2025-05-13 | 11.71 | 11.79 | 0.10 | 0.86% | 11.70 | 11.93 | 51398 | 6069.29 | 1.84% |
| 2025-05-12 | 11.60 | 11.69 | 0.31 | 2.72% | 11.50 | 11.72 | 46817 | 5447.79 | 1.68% |
| 2025-05-09 | 11.49 | 11.38 | -0.11 | -0.96% | 11.26 | 11.49 | 31324 | 3554.07 | 1.12% |
| 2025-05-08 | 11.26 | 11.49 | 0.17 | 1.50% | 11.22 | 11.54 | 43906 | 5019.72 | 1.57% |
| 2025-05-07 | 11.39 | 11.32 | 0.01 | 0.09% | 11.19 | 11.49 | 41577 | 4710.50 | 1.49% |
| 2025-05-06 | 10.99 | 11.31 | 0.34 | 3.10% | 10.99 | 11.35 | 33978 | 3810.19 | 1.22% |
| 2025-04-30 | 10.82 | 10.97 | 0.13 | 1.20% | 10.82 | 11.03 | 26191 | 2871.70 | 0.94% |
| 2025-04-29 | 10.68 | 10.84 | 0.16 | 1.50% | 10.62 | 10.95 | 31501 | 3408.66 | 1.13% |
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。
