| 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 | 18.84 | 18.90 | 0.03 | 0.16% | 18.76 | 18.97 | 42928 | 8105.57 | 3.40% |
| 2025-07-07 | 18.80 | 18.87 | 0.09 | 0.48% | 18.65 | 18.87 | 40886 | 7671.96 | 3.24% |
| 2025-07-04 | 19.01 | 18.78 | -0.24 | -1.26% | 18.60 | 19.01 | 53129 | 9982.89 | 4.21% |
| 2025-07-03 | 19.05 | 19.02 | -0.08 | -0.42% | 18.91 | 19.25 | 38303 | 7291.60 | 3.03% |
| 2025-07-02 | 19.13 | 19.10 | -0.07 | -0.37% | 18.88 | 19.14 | 38579 | 7332.69 | 3.06% |
| 2025-07-01 | 19.43 | 19.17 | -0.46 | -2.34% | 19.02 | 19.50 | 79153 | 15222.90 | 6.27% |
| 2025-06-30 | 18.99 | 19.63 | 0.75 | 3.97% | 18.81 | 19.75 | 105790 | 20542.67 | 8.38% |
| 2025-06-27 | 18.81 | 18.88 | -0.06 | -0.32% | 18.75 | 19.06 | 51464 | 9720.46 | 4.08% |
| 2025-06-26 | 19.00 | 18.94 | -0.16 | -0.84% | 18.82 | 19.26 | 71760 | 13639.46 | 5.68% |
| 2025-06-25 | 19.29 | 19.10 | -0.16 | -0.83% | 18.89 | 19.29 | 81154 | 15463.30 | 6.43% |
| 2025-06-24 | 18.47 | 19.26 | 0.75 | 4.05% | 18.47 | 19.27 | 96109 | 18221.18 | 7.61% |
| 2025-06-23 | 18.13 | 18.51 | 0.22 | 1.20% | 17.98 | 18.53 | 64128 | 11775.91 | 5.08% |
| 2025-06-20 | 18.78 | 18.29 | -0.66 | -3.48% | 18.20 | 19.05 | 93588 | 17302.56 | 7.41% |
| 2025-06-19 | 20.00 | 18.95 | -1.14 | -5.67% | 18.80 | 20.00 | 143526 | 27568.08 | 11.37% |
| 2025-06-18 | 21.20 | 20.09 | -1.46 | -6.77% | 20.06 | 21.20 | 184701 | 37605.20 | 14.63% |
| 2025-06-17 | 22.20 | 21.55 | -0.69 | -3.10% | 21.30 | 22.20 | 187692 | 40381.04 | 14.87% |
| 2025-06-16 | 21.75 | 22.24 | 0.44 | 2.02% | 21.51 | 22.49 | 233762 | 51740.67 | 18.52% |
| 2025-06-13 | 23.29 | 21.80 | -1.49 | -6.40% | 21.80 | 23.59 | 394987 | 89069.05 | 31.29% |
| 2025-06-12 | 20.88 | 23.29 | 2.12 | 10.01% | 20.88 | 23.29 | 332541 | 74173.07 | 26.34% |
| 2025-06-11 | 21.14 | 21.17 | 0.17 | 0.81% | 20.95 | 22.50 | 241085 | 51819.87 | 19.10% |
| 2025-06-10 | 20.68 | 21.00 | 0.14 | 0.67% | 20.31 | 21.35 | 187859 | 39159.63 | 14.88% |
| 2025-06-09 | 20.24 | 20.86 | 0.71 | 3.52% | 20.12 | 20.98 | 149711 | 30960.44 | 11.86% |
| 2025-06-06 | 20.78 | 20.15 | -0.63 | -3.03% | 19.96 | 20.91 | 137051 | 27632.91 | 10.86% |
| 2025-06-05 | 21.15 | 20.78 | -0.63 | -2.94% | 20.64 | 21.87 | 221987 | 46980.28 | 17.58% |
| 2025-06-04 | 20.27 | 21.41 | 0.82 | 3.98% | 20.14 | 21.50 | 247311 | 51839.98 | 19.59% |
| 2025-06-03 | 19.60 | 20.59 | 0.92 | 4.68% | 19.44 | 20.98 | 192694 | 39280.41 | 15.26% |
| 2025-05-30 | 20.07 | 19.67 | -0.73 | -3.58% | 19.50 | 20.50 | 129830 | 25818.01 | 10.28% |
| 2025-05-29 | 20.68 | 20.40 | -0.83 | -3.91% | 20.00 | 20.68 | 220929 | 44923.91 | 17.50% |
| 2025-05-28 | 20.50 | 21.23 | 0.42 | 2.02% | 20.10 | 21.50 | 317953 | 65584.27 | 25.18% |
| 2025-05-27 | 20.55 | 20.81 | 0.44 | 2.16% | 20.40 | 22.41 | 403453 | 85414.44 | 31.96% |
| 2025-05-26 | 18.80 | 20.37 | 1.85 | 9.99% | 18.28 | 20.37 | 210277 | 41020.80 | 16.66% |
| 2025-05-23 | 19.45 | 18.52 | -1.36 | -6.84% | 18.31 | 19.69 | 162905 | 30664.87 | 12.90% |
| 2025-05-22 | 19.32 | 19.88 | 0.40 | 2.05% | 18.93 | 20.35 | 240355 | 47413.45 | 19.04% |
| 2025-05-21 | 20.57 | 19.48 | -0.54 | -2.70% | 19.29 | 20.58 | 233097 | 45892.20 | 18.46% |
| 2025-05-20 | 18.09 | 20.02 | 1.82 | 10.00% | 18.09 | 20.02 | 162926 | 31305.38 | 12.91% |
| 2025-05-19 | 18.16 | 18.20 | -0.01 | -0.05% | 17.51 | 18.21 | 63585 | 11395.56 | 5.04% |
| 2025-05-16 | 17.88 | 18.21 | 0.47 | 2.65% | 17.76 | 18.49 | 73450 | 13313.81 | 5.82% |
| 2025-05-15 | 25.22 | 24.87 | -0.35 | -1.39% | 24.67 | 25.24 | 36671 | 9138.69 | 4.07% |
| 2025-05-14 | 25.51 | 25.22 | -0.68 | -2.63% | 24.92 | 25.78 | 70530 | 17774.38 | 7.82% |
| 2025-05-13 | 26.30 | 25.90 | 0.02 | 0.08% | 25.84 | 26.99 | 83358 | 21900.55 | 9.24% |
| 2025-05-12 | 26.15 | 25.88 | 0.58 | 2.29% | 25.46 | 26.50 | 49642 | 12787.39 | 5.50% |
| 2025-05-09 | 25.65 | 25.30 | -0.32 | -1.25% | 25.26 | 25.81 | 41739 | 10640.62 | 4.63% |
| 2025-05-08 | 25.37 | 25.62 | 0.05 | 0.20% | 25.33 | 25.85 | 43886 | 11253.77 | 4.87% |
| 2025-05-07 | 26.50 | 25.57 | 0.47 | 1.87% | 25.20 | 26.77 | 110992 | 28784.88 | 12.31% |
| 2025-05-06 | 24.65 | 25.10 | 0.85 | 3.51% | 24.33 | 25.20 | 58260 | 14485.04 | 6.46% |
| 2025-04-30 | 24.00 | 24.25 | 0.25 | 1.04% | 24.00 | 24.53 | 65378 | 15889.02 | 7.25% |
| 2025-04-29 | 23.50 | 24.00 | 0.37 | 1.57% | 23.50 | 24.47 | 64071 | 15443.72 | 7.11% |
| 2025-04-28 | 23.11 | 23.63 | 0.52 | 2.25% | 22.81 | 24.76 | 83157 | 19834.52 | 9.22% |
| 2025-04-25 | 23.09 | 23.11 | 0.01 | 0.04% | 22.95 | 23.48 | 27858 | 6449.91 | 3.09% |
| 2025-04-24 | 23.50 | 23.10 | -0.51 | -2.16% | 22.98 | 23.71 | 37969 | 8823.25 | 4.21% |
| 2025-04-23 | 23.50 | 23.61 | 0.53 | 2.30% | 23.48 | 24.13 | 49853 | 11835.57 | 5.53% |
| 2025-04-22 | 23.75 | 23.08 | -0.30 | -1.28% | 22.84 | 23.80 | 34935 | 8083.55 | 3.87% |
| 2025-04-21 | 22.83 | 23.38 | 0.55 | 2.41% | 22.42 | 23.38 | 42093 | 9722.97 | 4.67% |
| 2025-04-18 | 23.17 | 22.83 | -0.27 | -1.17% | 22.62 | 23.19 | 32753 | 7471.64 | 3.63% |
| 2025-04-17 | 22.72 | 23.10 | 0.23 | 1.01% | 22.69 | 23.50 | 46328 | 10724.42 | 5.14% |
| 2025-04-16 | 23.60 | 22.87 | -1.03 | -4.31% | 22.65 | 23.89 | 69041 | 16003.89 | 7.66% |
| 2025-04-15 | 23.70 | 23.90 | 0.22 | 0.93% | 23.53 | 25.35 | 93147 | 22719.76 | 10.33% |
| 2025-04-14 | 22.68 | 23.68 | 1.29 | 5.76% | 22.68 | 24.30 | 74722 | 17719.24 | 8.29% |
| 2025-04-11 | 22.10 | 22.39 | -0.04 | -0.18% | 22.10 | 22.68 | 53726 | 12041.95 | 5.96% |
| 2025-04-10 | 21.78 | 22.43 | 1.28 | 6.05% | 21.78 | 22.56 | 89324 | 19904.91 | 9.91% |
| 2025-04-09 | 19.31 | 21.15 | -0.31 | -1.44% | 19.31 | 21.88 | 103752 | 21040.00 | 11.51% |
| 2025-04-08 | 21.46 | 21.46 | -2.38 | -9.98% | 21.46 | 22.49 | 40574 | 8768.05 | 4.50% |
| 2025-04-07 | 23.84 | 23.84 | -2.65 | -10.00% | 23.84 | 23.84 | 8779 | 2092.91 | 0.97% |
| 2025-04-03 | 27.21 | 26.49 | -1.69 | -6.00% | 26.36 | 27.69 | 80243 | 21607.78 | 8.90% |
| 2025-04-02 | 28.62 | 28.18 | -0.81 | -2.79% | 28.10 | 29.36 | 84477 | 24062.80 | 9.37% |
| 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% |
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。
