| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 18.60 | 18.55 | 0.00 | 0.00% | 18.50 | 18.85 | 28304 | 5285.82 | 2.24% |
| 2025-10-23 | 18.54 | 18.55 | -0.07 | -0.38% | 18.31 | 18.59 | 26426 | 4871.15 | 2.09% |
| 2025-10-22 | 18.61 | 18.62 | 0.00 | 0.00% | 18.53 | 19.01 | 37243 | 6976.54 | 2.95% |
| 2025-10-21 | 18.59 | 18.62 | 0.19 | 1.03% | 18.30 | 18.64 | 27653 | 5102.81 | 2.19% |
| 2025-10-20 | 18.21 | 18.43 | 0.37 | 2.05% | 18.21 | 18.52 | 24971 | 4595.57 | 1.98% |
| 2025-10-17 | 18.58 | 18.06 | -0.54 | -2.90% | 18.05 | 18.70 | 32677 | 5983.95 | 2.59% |
| 2025-10-16 | 18.82 | 18.60 | -0.29 | -1.54% | 18.57 | 18.98 | 30154 | 5651.82 | 2.39% |
| 2025-10-15 | 18.66 | 18.89 | 0.21 | 1.12% | 18.50 | 18.97 | 33061 | 6213.54 | 2.62% |
| 2025-10-14 | 18.57 | 18.68 | 0.11 | 0.59% | 18.57 | 19.23 | 50796 | 9552.30 | 4.02% |
| 2025-10-13 | 17.08 | 18.57 | -0.41 | -2.16% | 17.08 | 18.66 | 57633 | 10407.79 | 4.57% |
| 2025-10-10 | 19.42 | 18.98 | -0.27 | -1.40% | 18.96 | 19.48 | 33748 | 6470.75 | 2.67% |
| 2025-10-09 | 18.58 | 19.25 | 0.68 | 3.66% | 18.58 | 19.57 | 66480 | 12746.22 | 5.27% |
| 2025-09-30 | 18.30 | 18.57 | 0.38 | 2.09% | 18.20 | 18.70 | 34466 | 6380.45 | 2.73% |
| 2025-09-29 | 18.40 | 18.19 | -0.21 | -1.14% | 18.03 | 18.40 | 31060 | 5650.44 | 2.46% |
| 2025-09-26 | 18.53 | 18.40 | -0.27 | -1.45% | 18.35 | 18.69 | 30284 | 5600.71 | 2.40% |
| 2025-09-25 | 18.51 | 18.67 | 0.07 | 0.38% | 18.50 | 18.93 | 32521 | 6099.31 | 2.58% |
| 2025-09-24 | 18.43 | 18.60 | 0.03 | 0.16% | 18.36 | 18.70 | 31710 | 5891.36 | 2.51% |
| 2025-09-23 | 19.00 | 18.57 | -0.51 | -2.67% | 18.26 | 19.00 | 52922 | 9819.30 | 4.19% |
| 2025-09-22 | 19.00 | 19.08 | 0.03 | 0.16% | 18.83 | 19.35 | 43682 | 8315.61 | 3.46% |
| 2025-09-19 | 19.31 | 19.05 | -0.32 | -1.65% | 19.02 | 19.42 | 44011 | 8421.21 | 3.49% |
| 2025-09-18 | 19.72 | 19.37 | -0.42 | -2.12% | 19.31 | 20.15 | 80731 | 15852.97 | 6.39% |
| 2025-09-17 | 19.87 | 19.79 | -0.26 | -1.30% | 19.75 | 20.25 | 71862 | 14329.65 | 5.69% |
| 2025-09-16 | 19.07 | 20.05 | 0.85 | 4.43% | 19.06 | 20.45 | 118720 | 23579.65 | 9.40% |
| 2025-09-15 | 19.03 | 19.20 | 0.02 | 0.10% | 18.92 | 19.33 | 42767 | 8159.21 | 3.39% |
| 2025-09-12 | 19.57 | 19.18 | -0.28 | -1.44% | 19.07 | 19.59 | 59753 | 11521.74 | 4.73% |
| 2025-09-11 | 19.19 | 19.46 | 0.22 | 1.14% | 18.91 | 19.60 | 53538 | 10296.82 | 4.24% |
| 2025-09-10 | 19.04 | 19.24 | 0.19 | 1.00% | 19.02 | 19.77 | 45587 | 8823.39 | 3.61% |
| 2025-09-09 | 19.43 | 19.05 | -0.49 | -2.51% | 19.00 | 19.61 | 47409 | 9106.37 | 3.76% |
| 2025-09-08 | 19.30 | 19.54 | 0.23 | 1.19% | 19.18 | 19.78 | 46061 | 8980.45 | 3.65% |
| 2025-09-05 | 19.29 | 19.31 | 0.24 | 1.26% | 18.76 | 19.33 | 52059 | 9964.77 | 4.12% |
| 2025-09-04 | 18.81 | 19.07 | 0.26 | 1.38% | 18.78 | 19.48 | 70781 | 13568.22 | 5.61% |
| 2025-09-03 | 19.62 | 18.81 | -0.61 | -3.14% | 18.71 | 19.62 | 53428 | 10229.14 | 4.23% |
| 2025-09-02 | 19.73 | 19.42 | -0.29 | -1.47% | 19.18 | 19.80 | 65670 | 12749.40 | 5.20% |
| 2025-09-01 | 19.93 | 19.71 | -0.12 | -0.61% | 19.56 | 19.99 | 50817 | 10064.13 | 4.03% |
| 2025-08-29 | 20.30 | 19.83 | -0.26 | -1.29% | 19.80 | 20.30 | 57918 | 11585.51 | 4.59% |
| 2025-08-28 | 20.16 | 20.09 | -0.09 | -0.45% | 19.40 | 20.38 | 107580 | 21437.96 | 8.52% |
| 2025-08-27 | 21.82 | 20.18 | -1.42 | -6.57% | 20.14 | 21.92 | 183535 | 38301.18 | 14.54% |
| 2025-08-26 | 21.25 | 21.60 | 0.35 | 1.65% | 21.03 | 21.98 | 126283 | 27245.70 | 10.00% |
| 2025-08-25 | 21.17 | 21.25 | 0.01 | 0.05% | 21.00 | 21.51 | 144275 | 30599.77 | 11.43% |
| 2025-08-22 | 21.10 | 21.24 | 0.98 | 4.84% | 20.52 | 21.81 | 195542 | 41143.69 | 15.49% |
| 2025-08-21 | 20.43 | 20.26 | -0.08 | -0.39% | 20.18 | 20.60 | 106420 | 21667.42 | 8.43% |
| 2025-08-20 | 19.81 | 20.34 | 0.52 | 2.62% | 19.56 | 20.48 | 146390 | 29450.81 | 11.60% |
| 2025-08-19 | 19.95 | 19.82 | -0.13 | -0.65% | 19.76 | 20.12 | 111496 | 22222.05 | 8.83% |
| 2025-08-18 | 19.81 | 19.95 | 0.27 | 1.37% | 19.60 | 20.16 | 179470 | 35793.76 | 14.22% |
| 2025-08-15 | 19.97 | 19.68 | 0.96 | 5.13% | 19.05 | 20.50 | 239063 | 47561.16 | 18.94% |
| 2025-08-14 | 18.87 | 18.72 | -0.12 | -0.64% | 18.70 | 19.05 | 80139 | 15121.05 | 6.35% |
| 2025-08-13 | 18.99 | 18.84 | -0.14 | -0.74% | 18.71 | 19.04 | 60374 | 11361.30 | 4.78% |
| 2025-08-12 | 18.85 | 18.98 | 0.14 | 0.74% | 18.76 | 19.16 | 65523 | 12417.55 | 5.19% |
| 2025-08-11 | 18.70 | 18.84 | 0.14 | 0.75% | 18.52 | 18.91 | 64356 | 12094.61 | 5.10% |
| 2025-08-08 | 19.22 | 18.70 | -0.63 | -3.26% | 18.60 | 19.30 | 105193 | 19739.91 | 8.33% |
| 2025-08-07 | 18.81 | 19.33 | 0.49 | 2.60% | 18.79 | 19.65 | 173599 | 33608.63 | 13.75% |
| 2025-08-06 | 18.72 | 18.84 | 0.07 | 0.37% | 18.72 | 19.09 | 55962 | 10545.25 | 4.43% |
| 2025-08-05 | 18.72 | 18.77 | 0.11 | 0.59% | 18.62 | 18.84 | 48260 | 9030.12 | 3.82% |
| 2025-08-04 | 18.66 | 18.66 | -0.18 | -0.96% | 18.35 | 18.75 | 40099 | 7450.17 | 3.18% |
| 2025-08-01 | 18.54 | 18.84 | 0.22 | 1.18% | 18.25 | 18.95 | 78752 | 14635.40 | 6.24% |
| 2025-07-31 | 18.60 | 18.62 | 0.22 | 1.20% | 18.52 | 19.04 | 76611 | 14378.72 | 6.07% |
| 2025-07-30 | 18.50 | 18.40 | -0.19 | -1.02% | 18.32 | 18.59 | 44579 | 8210.71 | 3.53% |
| 2025-07-29 | 18.89 | 18.59 | 0.09 | 0.49% | 18.49 | 18.96 | 52612 | 9810.53 | 4.17% |
| 2025-07-28 | 18.73 | 18.50 | -0.08 | -0.43% | 18.50 | 18.78 | 41693 | 7756.60 | 3.30% |
| 2025-07-25 | 18.50 | 18.58 | 0.13 | 0.70% | 18.42 | 18.75 | 51952 | 9658.36 | 4.12% |
| 2025-07-24 | 18.40 | 18.45 | 0.01 | 0.05% | 18.36 | 18.61 | 41319 | 7615.09 | 3.27% |
| 2025-07-23 | 18.58 | 18.44 | -0.12 | -0.65% | 18.38 | 18.72 | 42385 | 7841.89 | 3.36% |
| 2025-07-22 | 18.86 | 18.56 | -0.32 | -1.69% | 18.48 | 18.87 | 60999 | 11342.92 | 4.83% |
| 2025-07-21 | 18.82 | 18.88 | -0.25 | -1.31% | 18.62 | 18.99 | 72786 | 13691.08 | 5.77% |
| 2025-07-18 | 18.92 | 19.13 | 0.30 | 1.59% | 18.65 | 19.55 | 122145 | 23372.23 | 9.68% |
| 2025-07-17 | 18.68 | 18.83 | 0.04 | 0.21% | 18.57 | 18.85 | 55804 | 10425.28 | 4.42% |
| 2025-07-16 | 18.11 | 18.79 | 0.68 | 3.75% | 18.11 | 19.47 | 101931 | 19095.26 | 8.07% |
| 2025-07-15 | 18.46 | 18.11 | -0.71 | -3.77% | 18.09 | 18.49 | 79098 | 14404.33 | 6.27% |
| 2025-07-14 | 18.84 | 18.82 | -0.02 | -0.11% | 18.65 | 18.85 | 31114 | 5831.89 | 2.46% |
| 2025-07-11 | 18.77 | 18.84 | 0.06 | 0.32% | 18.60 | 18.87 | 42511 | 7967.26 | 3.37% |
| 2025-07-10 | 18.98 | 18.78 | -0.24 | -1.26% | 18.70 | 19.05 | 44873 | 8437.21 | 3.55% |
| 2025-07-09 | 18.90 | 19.02 | 0.12 | 0.63% | 18.90 | 19.33 | 71039 | 13588.12 | 5.63% |
| 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% |
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。
