| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 10.96 | 10.68 | -0.28 | -2.55% | 10.65 | 10.96 | 34591 | 3711.58 | 1.24% |
| 2025-04-25 | 10.97 | 10.96 | -0.06 | -0.54% | 10.90 | 11.15 | 23208 | 2552.20 | 0.83% |
| 2025-04-24 | 11.24 | 11.02 | -0.17 | -1.52% | 10.98 | 11.25 | 31184 | 3458.01 | 1.12% |
| 2025-04-23 | 11.32 | 11.19 | 0.00 | 0.00% | 11.15 | 11.32 | 24659 | 2765.29 | 0.88% |
| 2025-04-22 | 11.27 | 11.19 | -0.12 | -1.06% | 11.15 | 11.35 | 30490 | 3423.89 | 1.09% |
| 2025-04-21 | 11.21 | 11.31 | 0.00 | 0.00% | 11.16 | 11.36 | 24935 | 2818.45 | 0.89% |
| 2025-04-18 | 11.34 | 11.31 | -0.03 | -0.26% | 11.21 | 11.39 | 27481 | 3105.05 | 0.99% |
| 2025-04-17 | 11.31 | 11.34 | -0.06 | -0.53% | 11.25 | 11.43 | 31905 | 3615.76 | 1.14% |
| 2025-04-16 | 11.46 | 11.40 | -0.36 | -3.06% | 11.27 | 11.64 | 68720 | 7852.07 | 2.46% |
| 2025-04-15 | 12.17 | 11.76 | 0.42 | 3.70% | 11.66 | 12.18 | 116318 | 13869.55 | 4.17% |
| 2025-04-14 | 11.40 | 11.34 | 0.08 | 0.71% | 11.28 | 11.51 | 43600 | 4950.33 | 1.56% |
| 2025-04-11 | 10.77 | 11.26 | 0.41 | 3.78% | 10.77 | 11.52 | 81153 | 9070.95 | 2.91% |
| 2025-04-10 | 10.71 | 10.85 | 0.35 | 3.33% | 10.62 | 10.97 | 62159 | 6747.12 | 2.23% |
| 2025-04-09 | 10.28 | 10.50 | 0.04 | 0.38% | 9.50 | 10.60 | 69288 | 7044.34 | 2.49% |
| 2025-04-08 | 10.51 | 10.46 | -0.25 | -2.33% | 10.18 | 10.79 | 66459 | 6928.27 | 2.38% |
| 2025-04-07 | 11.44 | 10.71 | -1.19 | -10.00% | 10.71 | 11.46 | 59761 | 6544.91 | 2.14% |
| 2025-04-03 | 11.66 | 11.90 | 0.15 | 1.28% | 11.66 | 12.77 | 52293 | 6306.52 | 1.88% |
| 2025-04-02 | 11.81 | 11.75 | -0.12 | -1.01% | 11.73 | 12.04 | 23821 | 2825.23 | 0.85% |
| 2025-04-01 | 11.75 | 11.87 | 0.12 | 1.02% | 11.75 | 11.90 | 27580 | 3268.03 | 0.99% |
| 2025-03-31 | 11.90 | 11.75 | -0.25 | -2.08% | 11.60 | 11.96 | 42614 | 5012.29 | 1.53% |
| 2025-03-28 | 12.35 | 12.00 | -0.32 | -2.60% | 12.00 | 12.39 | 42826 | 5212.82 | 1.54% |
| 2025-03-27 | 12.32 | 12.32 | -0.09 | -0.73% | 12.21 | 12.62 | 39377 | 4879.29 | 1.41% |
| 2025-03-26 | 12.31 | 12.41 | 0.02 | 0.16% | 12.31 | 12.46 | 33460 | 4149.49 | 1.20% |
| 2025-03-25 | 12.69 | 12.39 | -0.50 | -3.88% | 12.36 | 12.75 | 86075 | 10769.07 | 3.09% |
| 2025-03-24 | 12.68 | 12.89 | 0.09 | 0.70% | 12.34 | 13.28 | 140009 | 17983.87 | 5.02% |
| 2025-03-21 | 12.59 | 12.80 | 0.15 | 1.19% | 12.45 | 12.92 | 87472 | 11118.22 | 3.14% |
| 2025-03-20 | 12.83 | 12.65 | -0.16 | -1.25% | 12.65 | 12.84 | 46213 | 5871.89 | 1.66% |
| 2025-03-19 | 13.08 | 12.81 | -0.31 | -2.36% | 12.71 | 13.08 | 68141 | 8752.36 | 2.44% |
| 2025-03-18 | 12.97 | 13.12 | 0.20 | 1.55% | 12.96 | 13.30 | 115683 | 15199.97 | 4.15% |
| 2025-03-17 | 12.90 | 12.92 | 0.02 | 0.16% | 12.71 | 13.15 | 78550 | 10160.43 | 2.82% |
| 2025-03-14 | 12.89 | 12.90 | -0.10 | -0.77% | 12.53 | 12.95 | 106383 | 13582.88 | 3.82% |
| 2025-03-13 | 12.73 | 13.00 | 0.27 | 2.12% | 12.70 | 13.68 | 140039 | 18378.57 | 5.02% |
| 2025-03-12 | 12.92 | 12.73 | -0.19 | -1.47% | 12.72 | 12.97 | 66749 | 8530.85 | 2.39% |
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。
