| 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 | 28.32 | 28.99 | 0.70 | 2.47% | 28.32 | 29.96 | 119918 | 35110.52 | 13.30% |
| 2025-03-31 | 27.10 | 28.29 | 0.83 | 3.02% | 26.15 | 28.45 | 83612 | 22695.81 | 9.27% |
| 2025-03-28 | 27.50 | 27.46 | -0.47 | -1.68% | 27.26 | 27.90 | 50968 | 14012.16 | 5.65% |
| 2025-03-27 | 27.30 | 27.93 | 0.94 | 3.48% | 27.02 | 28.90 | 87659 | 24553.70 | 9.72% |
| 2025-03-26 | 26.64 | 26.99 | 0.39 | 1.47% | 26.64 | 27.39 | 38128 | 10293.97 | 4.23% |
| 2025-03-25 | 27.19 | 26.60 | -0.62 | -2.28% | 26.51 | 27.19 | 43737 | 11669.80 | 4.85% |
| 2025-03-24 | 27.80 | 27.22 | -0.78 | -2.79% | 26.29 | 28.19 | 64902 | 17615.01 | 7.20% |
| 2025-03-21 | 29.50 | 28.00 | -1.92 | -6.42% | 27.97 | 29.64 | 84580 | 24147.54 | 9.38% |
| 2025-03-20 | 31.00 | 29.92 | -0.74 | -2.41% | 29.81 | 31.00 | 89558 | 27055.04 | 9.93% |
| 2025-03-19 | 30.21 | 30.66 | 0.16 | 0.52% | 29.97 | 31.50 | 124802 | 38604.03 | 13.84% |
| 2025-03-18 | 31.07 | 30.50 | -0.12 | -0.39% | 29.32 | 31.38 | 142450 | 43075.68 | 15.80% |
| 2025-03-17 | 29.91 | 30.62 | 1.26 | 4.29% | 29.79 | 31.28 | 150569 | 46035.91 | 16.70% |
| 2025-03-14 | 27.49 | 29.36 | 1.88 | 6.84% | 27.49 | 29.68 | 129594 | 37261.04 | 14.37% |
| 2025-03-13 | 28.48 | 27.48 | -1.09 | -3.82% | 27.14 | 28.48 | 69591 | 19209.64 | 7.72% |
| 2025-03-12 | 28.61 | 28.57 | 0.18 | 0.63% | 28.48 | 28.99 | 48795 | 13984.67 | 5.41% |
| 2025-03-11 | 28.21 | 28.39 | -0.32 | -1.11% | 27.93 | 28.55 | 49672 | 13968.87 | 5.51% |
| 2025-03-10 | 28.00 | 28.71 | 0.41 | 1.45% | 27.90 | 29.10 | 66655 | 19088.60 | 7.39% |
| 2025-03-07 | 28.80 | 28.30 | -0.65 | -2.25% | 27.96 | 29.43 | 68112 | 19566.08 | 7.55% |
| 2025-03-06 | 28.25 | 28.95 | 0.68 | 2.41% | 28.24 | 29.59 | 78001 | 22546.66 | 8.65% |
| 2025-03-05 | 28.38 | 28.27 | -0.15 | -0.53% | 27.60 | 28.38 | 62971 | 17584.93 | 6.98% |
| 2025-03-04 | 27.32 | 28.42 | 0.46 | 1.65% | 27.32 | 28.50 | 52986 | 14925.18 | 5.88% |
| 2025-03-03 | 29.38 | 27.96 | -1.75 | -5.89% | 27.90 | 29.50 | 87536 | 24868.83 | 9.71% |
| 2025-02-28 | 31.91 | 29.71 | -1.55 | -4.96% | 29.51 | 32.10 | 111088 | 34626.74 | 12.32% |
| 2025-02-27 | 30.80 | 31.26 | 0.35 | 1.13% | 30.61 | 32.19 | 86795 | 27274.04 | 9.62% |
| 2025-02-26 | 31.30 | 30.91 | -0.42 | -1.34% | 30.71 | 31.49 | 69134 | 21392.03 | 7.67% |
| 2025-02-25 | 30.60 | 31.33 | 0.32 | 1.03% | 30.25 | 31.75 | 78122 | 24295.51 | 8.66% |
| 2025-02-24 | 31.88 | 31.01 | -1.19 | -3.70% | 30.58 | 31.88 | 95080 | 29527.03 | 10.54% |
| 2025-02-21 | 32.52 | 32.20 | -0.80 | -2.42% | 31.51 | 32.53 | 129301 | 41409.00 | 14.34% |
| 2025-02-20 | 31.00 | 33.00 | 2.01 | 6.49% | 30.96 | 33.26 | 156167 | 50387.54 | 17.32% |
| 2025-02-19 | 30.43 | 30.99 | 0.56 | 1.84% | 30.23 | 31.12 | 77030 | 23730.06 | 8.54% |
| 2025-02-18 | 31.88 | 30.43 | -1.77 | -5.50% | 30.31 | 32.03 | 105186 | 32619.55 | 11.66% |
| 2025-02-17 | 31.74 | 32.20 | 0.47 | 1.48% | 30.71 | 32.20 | 135338 | 42642.26 | 15.01% |
| 2025-02-14 | 33.70 | 31.73 | -2.51 | -7.33% | 30.97 | 33.70 | 188254 | 60639.64 | 20.88% |
| 2025-02-13 | 36.60 | 34.24 | -2.16 | -5.93% | 34.21 | 36.60 | 158670 | 56221.41 | 17.60% |
| 2025-02-12 | 36.50 | 36.40 | -0.80 | -2.15% | 35.50 | 37.58 | 163750 | 59269.11 | 18.16% |
| 2025-02-11 | 36.80 | 37.20 | 1.06 | 2.93% | 35.80 | 38.50 | 201541 | 74439.65 | 22.35% |
| 2025-02-10 | 35.50 | 36.14 | 0.44 | 1.23% | 34.48 | 36.25 | 142974 | 50830.84 | 15.85% |
| 2025-02-07 | 36.40 | 35.70 | -0.82 | -2.25% | 34.70 | 37.50 | 228568 | 82251.84 | 25.35% |
| 2025-02-06 | 34.27 | 36.52 | 0.88 | 2.47% | 33.12 | 37.26 | 162035 | 58114.27 | 17.97% |
| 2025-02-05 | 38.30 | 35.64 | -3.96 | -10.00% | 35.64 | 41.20 | 185517 | 70353.96 | 20.57% |
| 2025-01-27 | 39.60 | 39.60 | 0.96 | 2.48% | 38.33 | 41.58 | 175105 | 70099.36 | 19.42% |
| 2025-01-24 | 37.00 | 38.64 | 1.09 | 2.90% | 36.20 | 40.60 | 173376 | 66119.86 | 19.23% |
| 2025-01-23 | 35.98 | 37.55 | 1.01 | 2.76% | 34.55 | 38.73 | 210391 | 77321.21 | 23.33% |
| 2025-01-22 | 36.42 | 36.54 | -1.41 | -3.72% | 35.88 | 38.92 | 208586 | 77513.76 | 23.13% |
| 2025-01-21 | 36.50 | 37.95 | 3.45 | 10.00% | 36.50 | 37.95 | 295257 | 110992.06 | 32.74% |
| 2025-01-20 | 33.93 | 34.50 | 1.31 | 3.95% | 33.52 | 35.99 | 169142 | 58768.38 | 18.76% |
| 2025-01-17 | 34.34 | 33.19 | -2.04 | -5.79% | 32.42 | 34.90 | 170163 | 57059.11 | 18.87% |
| 2025-01-16 | 33.30 | 35.23 | 0.75 | 2.18% | 33.20 | 37.24 | 244646 | 85381.21 | 27.13% |
| 2025-01-15 | 33.67 | 34.48 | 2.32 | 7.21% | 32.55 | 35.30 | 214309 | 72310.05 | 23.77% |
| 2025-01-14 | 29.66 | 32.16 | 2.46 | 8.28% | 29.61 | 32.67 | 226475 | 71751.47 | 25.11% |
| 2025-01-13 | 29.00 | 29.70 | -1.57 | -5.02% | 29.00 | 31.23 | 158039 | 47181.04 | 17.53% |
| 2025-01-10 | 36.00 | 31.27 | -1.93 | -5.81% | 31.15 | 36.52 | 259435 | 87556.55 | 28.77% |
| 2025-01-09 | 35.02 | 33.20 | -0.41 | -1.22% | 32.32 | 36.97 | 247246 | 86022.14 | 27.42% |
| 2025-01-08 | 32.60 | 33.61 | 1.49 | 4.64% | 31.82 | 34.40 | 204137 | 68120.14 | 22.64% |
| 2025-01-07 | 29.17 | 32.12 | 2.92 | 10.00% | 29.05 | 32.12 | 159698 | 49614.07 | 17.71% |
| 2025-01-06 | 29.42 | 29.20 | -0.30 | -1.02% | 27.50 | 30.55 | 99610 | 29207.77 | 11.05% |
| 2025-01-03 | 30.58 | 29.50 | -0.20 | -0.67% | 28.47 | 30.78 | 130497 | 38814.70 | 14.47% |
| 2025-01-02 | 29.20 | 29.70 | 0.50 | 1.71% | 29.20 | 30.87 | 114225 | 34345.83 | 12.67% |
| 2024-12-31 | 30.78 | 29.20 | -1.57 | -5.10% | 28.92 | 30.94 | 78862 | 23425.70 | 8.75% |
| 2024-12-30 | 31.50 | 30.77 | -0.73 | -2.32% | 30.21 | 31.99 | 86132 | 26836.44 | 9.55% |
| 2024-12-27 | 31.36 | 31.50 | 0.14 | 0.45% | 30.48 | 32.84 | 157951 | 50338.16 | 17.52% |
| 2024-12-26 | 28.92 | 31.36 | 2.85 | 10.00% | 28.40 | 31.36 | 103452 | 31296.49 | 11.47% |
| 2024-12-25 | 29.00 | 28.51 | -1.55 | -5.16% | 27.20 | 29.60 | 119246 | 33747.12 | 13.22% |
| 2024-12-24 | 29.12 | 30.06 | 0.94 | 3.23% | 27.58 | 30.21 | 136366 | 39486.06 | 15.12% |
| 2024-12-23 | 32.61 | 29.12 | -3.23 | -9.98% | 29.12 | 33.95 | 166655 | 50452.67 | 18.48% |
| 2024-12-20 | 32.60 | 32.35 | 0.71 | 2.24% | 32.20 | 34.68 | 148614 | 49347.66 | 16.48% |
| 2024-12-19 | 33.28 | 31.64 | -3.52 | -10.01% | 31.64 | 34.17 | 134616 | 43229.07 | 14.93% |
| 2024-12-18 | 32.70 | 35.16 | 1.50 | 4.46% | 32.70 | 36.97 | 170949 | 59695.32 | 18.96% |
| 2024-12-17 | 36.18 | 33.66 | -3.74 | -10.00% | 33.66 | 36.78 | 113582 | 39625.35 | 12.60% |
| 2024-12-16 | 40.00 | 37.40 | -4.16 | -10.01% | 37.40 | 40.85 | 185953 | 71247.05 | 20.62% |
| 2024-12-13 | 40.60 | 41.56 | 1.36 | 3.38% | 38.52 | 44.00 | 214775 | 89343.06 | 23.82% |
| 2024-12-12 | 40.00 | 40.20 | 0.74 | 1.88% | 37.09 | 43.41 | 294105 | 120459.35 | 32.61% |
| 2024-12-11 | 36.65 | 39.46 | 3.59 | 10.01% | 36.00 | 39.46 | 201289 | 76251.98 | 22.32% |
| 2024-12-10 | 35.10 | 35.87 | 1.82 | 5.35% | 33.00 | 37.46 | 214622 | 77417.40 | 23.80% |
| 2024-12-09 | 31.94 | 34.05 | 2.11 | 6.61% | 31.80 | 35.13 | 233840 | 78774.07 | 25.93% |
| 2024-12-06 | 31.55 | 31.94 | -0.46 | -1.42% | 31.26 | 32.85 | 147363 | 47086.46 | 16.34% |
| 2024-12-05 | 31.19 | 32.40 | 0.96 | 3.05% | 30.26 | 33.22 | 179220 | 56718.66 | 19.87% |
| 2024-12-04 | 31.83 | 31.44 | -1.16 | -3.56% | 31.20 | 33.60 | 187808 | 60749.66 | 20.83% |
| 2024-12-03 | 33.10 | 32.60 | -1.54 | -4.51% | 31.36 | 34.18 | 256412 | 84101.84 | 28.43% |
| 2024-12-02 | 33.73 | 34.14 | -3.34 | -8.91% | 33.73 | 36.66 | 364257 | 126330.47 | 40.39% |
实丰文化(002862)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。
