| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 12.76 | 12.92 | -0.03 | -0.23% | 12.72 | 13.23 | 80275 | 10349.31 | 2.88% |
| 2025-03-10 | 12.69 | 12.95 | 0.15 | 1.17% | 12.69 | 13.00 | 60414 | 7797.45 | 2.17% |
| 2025-03-07 | 13.05 | 12.80 | -0.27 | -2.07% | 12.75 | 13.07 | 91547 | 11801.87 | 3.28% |
| 2025-03-06 | 13.21 | 13.07 | 0.05 | 0.38% | 12.96 | 13.26 | 115012 | 15032.35 | 4.13% |
| 2025-03-05 | 13.09 | 13.02 | -0.09 | -0.69% | 12.74 | 13.22 | 123739 | 15966.15 | 4.44% |
| 2025-03-04 | 13.88 | 13.11 | -0.94 | -6.69% | 12.96 | 13.88 | 209821 | 27707.85 | 7.53% |
| 2025-03-03 | 13.50 | 14.05 | 0.75 | 5.64% | 13.41 | 14.05 | 277958 | 38540.70 | 9.97% |
| 2025-02-28 | 13.10 | 13.30 | 0.04 | 0.30% | 13.10 | 13.72 | 183387 | 24605.04 | 6.58% |
| 2025-02-27 | 13.33 | 13.26 | 0.04 | 0.30% | 13.12 | 13.74 | 165582 | 22145.41 | 5.94% |
| 2025-02-26 | 12.78 | 13.22 | 0.47 | 3.69% | 12.78 | 13.47 | 156479 | 20614.84 | 5.61% |
| 2025-02-25 | 12.62 | 12.75 | -0.19 | -1.47% | 12.61 | 12.92 | 88968 | 11388.24 | 3.19% |
| 2025-02-24 | 13.09 | 12.94 | -0.13 | -0.99% | 12.83 | 13.17 | 105573 | 13708.66 | 3.79% |
| 2025-02-21 | 12.89 | 13.07 | 0.19 | 1.48% | 12.69 | 13.13 | 142207 | 18439.93 | 5.10% |
| 2025-02-20 | 12.72 | 12.88 | 0.01 | 0.08% | 12.61 | 12.98 | 111356 | 14284.42 | 3.99% |
| 2025-02-19 | 12.40 | 12.87 | 0.17 | 1.34% | 12.10 | 12.98 | 151112 | 19053.30 | 5.42% |
| 2025-02-18 | 12.53 | 12.70 | 0.32 | 2.58% | 12.33 | 12.90 | 177863 | 22583.91 | 6.38% |
| 2025-02-17 | 12.33 | 12.38 | 0.05 | 0.41% | 12.09 | 12.60 | 122802 | 15065.86 | 4.40% |
| 2025-02-14 | 11.95 | 12.33 | 0.37 | 3.09% | 11.94 | 13.16 | 165389 | 20773.63 | 5.93% |
| 2025-02-13 | 11.89 | 11.96 | 0.02 | 0.17% | 11.86 | 12.31 | 106249 | 12877.34 | 3.81% |
| 2025-02-12 | 11.70 | 11.94 | 0.23 | 1.96% | 11.62 | 11.99 | 66304 | 7830.25 | 2.38% |
| 2025-02-11 | 11.80 | 11.71 | -0.12 | -1.01% | 11.52 | 11.83 | 44861 | 5224.39 | 1.61% |
| 2025-02-10 | 11.72 | 11.83 | 0.13 | 1.11% | 11.56 | 11.83 | 56665 | 6641.89 | 2.03% |
| 2025-02-07 | 11.58 | 11.70 | 0.17 | 1.47% | 11.50 | 11.85 | 67381 | 7878.57 | 2.42% |
| 2025-02-06 | 11.15 | 11.53 | 0.38 | 3.41% | 11.03 | 11.55 | 70125 | 7958.21 | 2.52% |
| 2025-02-05 | 11.20 | 11.15 | 0.19 | 1.73% | 11.01 | 11.20 | 33650 | 3745.56 | 1.21% |
| 2025-01-27 | 11.22 | 10.96 | -0.17 | -1.53% | 10.95 | 11.32 | 35393 | 3924.34 | 1.27% |
| 2025-01-24 | 10.94 | 11.13 | 0.13 | 1.18% | 10.90 | 11.28 | 40864 | 4524.12 | 1.47% |
| 2025-01-23 | 11.33 | 11.00 | -0.25 | -2.22% | 11.00 | 11.42 | 56102 | 6293.31 | 2.01% |
| 2025-01-22 | 11.44 | 11.25 | -0.40 | -3.43% | 11.20 | 11.50 | 47798 | 5408.30 | 1.71% |
| 2025-01-21 | 12.01 | 11.65 | -0.25 | -2.10% | 11.54 | 12.07 | 53392 | 6244.70 | 1.91% |
| 2025-01-20 | 11.80 | 11.90 | 0.09 | 0.76% | 11.80 | 12.05 | 66739 | 7966.72 | 2.39% |
| 2025-01-17 | 11.50 | 11.81 | 0.29 | 2.52% | 11.50 | 12.60 | 108051 | 12767.37 | 3.88% |
| 2025-01-16 | 11.45 | 11.52 | 0.14 | 1.23% | 11.37 | 11.62 | 42887 | 4926.82 | 1.54% |
| 2025-01-15 | 11.47 | 11.38 | 0.00 | 0.00% | 11.21 | 11.55 | 42980 | 4881.29 | 1.54% |
| 2025-01-14 | 11.05 | 11.38 | 0.49 | 4.50% | 10.98 | 11.39 | 47306 | 5309.22 | 1.70% |
| 2025-01-13 | 10.60 | 10.89 | 0.08 | 0.74% | 10.54 | 10.95 | 33294 | 3597.18 | 1.19% |
| 2025-01-10 | 11.21 | 10.81 | -0.41 | -3.65% | 10.81 | 11.35 | 43319 | 4795.85 | 1.55% |
| 2025-01-09 | 11.06 | 11.22 | 0.07 | 0.63% | 11.02 | 11.30 | 39565 | 4442.53 | 1.42% |
| 2025-01-08 | 11.28 | 11.15 | -0.13 | -1.15% | 10.82 | 11.28 | 42501 | 4706.57 | 1.52% |
| 2025-01-07 | 11.02 | 11.28 | 0.25 | 2.27% | 10.95 | 11.28 | 38405 | 4268.32 | 1.38% |
| 2025-01-06 | 11.10 | 11.03 | -0.09 | -0.81% | 10.79 | 11.22 | 48002 | 5285.04 | 1.72% |
| 2025-01-03 | 11.63 | 11.12 | -0.51 | -4.39% | 11.10 | 11.81 | 55959 | 6403.84 | 2.01% |
| 2025-01-02 | 11.90 | 11.63 | -0.27 | -2.27% | 11.48 | 12.07 | 57250 | 6773.31 | 2.05% |
| 2024-12-31 | 12.24 | 11.90 | -0.38 | -3.09% | 11.88 | 12.35 | 46959 | 5662.37 | 1.68% |
| 2024-12-30 | 12.38 | 12.28 | -0.11 | -0.89% | 12.15 | 12.43 | 37036 | 4538.69 | 1.33% |
| 2024-12-27 | 12.34 | 12.39 | 0.06 | 0.49% | 12.26 | 12.54 | 38909 | 4841.45 | 1.40% |
| 2024-12-26 | 12.15 | 12.33 | 0.08 | 0.65% | 12.15 | 12.43 | 35679 | 4399.03 | 1.28% |
| 2024-12-25 | 12.69 | 12.25 | -0.42 | -3.31% | 12.17 | 12.75 | 50652 | 6238.04 | 1.82% |
| 2024-12-24 | 12.46 | 12.67 | 0.22 | 1.77% | 12.35 | 12.93 | 53229 | 6706.41 | 1.91% |
| 2024-12-23 | 13.04 | 12.45 | -0.59 | -4.52% | 12.41 | 13.08 | 60743 | 7694.89 | 2.18% |
| 2024-12-20 | 13.01 | 13.04 | -0.04 | -0.31% | 12.95 | 13.16 | 51679 | 6752.95 | 1.85% |
| 2024-12-19 | 13.05 | 13.08 | -0.12 | -0.91% | 12.64 | 13.35 | 92287 | 11916.97 | 3.31% |
| 2024-12-18 | 13.24 | 13.20 | -0.07 | -0.53% | 12.93 | 13.38 | 51901 | 6837.13 | 1.86% |
| 2024-12-17 | 13.49 | 13.27 | -0.25 | -1.85% | 13.16 | 13.65 | 67295 | 8981.37 | 2.41% |
| 2024-12-16 | 13.35 | 13.52 | 0.18 | 1.35% | 13.20 | 13.95 | 81149 | 11045.78 | 2.91% |
| 2024-12-13 | 13.77 | 13.34 | -0.44 | -3.19% | 13.33 | 13.77 | 81731 | 11016.35 | 2.93% |
| 2024-12-12 | 13.68 | 13.78 | 0.08 | 0.58% | 13.54 | 13.81 | 76470 | 10466.33 | 2.74% |
| 2024-12-11 | 13.94 | 13.70 | -0.24 | -1.72% | 13.65 | 14.00 | 99524 | 13674.64 | 3.57% |
| 2024-12-10 | 14.29 | 13.94 | 0.00 | 0.00% | 13.92 | 14.43 | 105899 | 14950.51 | 3.80% |
| 2024-12-09 | 14.13 | 13.94 | -0.25 | -1.76% | 13.76 | 14.20 | 79582 | 11126.47 | 2.85% |
| 2024-12-06 | 13.97 | 14.19 | 0.22 | 1.57% | 13.55 | 14.20 | 148035 | 20727.09 | 5.31% |
| 2024-12-05 | 13.86 | 13.97 | 0.22 | 1.60% | 13.46 | 14.22 | 115926 | 16032.41 | 4.16% |
| 2024-12-04 | 13.75 | 13.75 | -0.12 | -0.87% | 13.60 | 14.22 | 110901 | 15346.24 | 3.98% |
| 2024-12-03 | 14.06 | 13.87 | -0.16 | -1.14% | 13.58 | 14.15 | 78999 | 10970.73 | 2.83% |
| 2024-12-02 | 13.88 | 14.03 | 0.18 | 1.30% | 13.68 | 14.04 | 87878 | 12232.00 | 3.15% |
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。
