| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 19.74 | 21.79 | 1.98 | 9.99% | 19.74 | 21.79 | 169322 | 35800.40 | 13.41% |
| 2025-12-11 | 20.38 | 19.81 | -0.33 | -1.64% | 19.75 | 20.46 | 72481 | 14441.76 | 5.74% |
| 2025-12-10 | 20.34 | 20.14 | -0.25 | -1.23% | 19.83 | 20.35 | 85597 | 17151.95 | 6.78% |
| 2025-12-09 | 21.21 | 20.39 | -0.88 | -4.14% | 20.38 | 21.35 | 113836 | 23650.14 | 9.02% |
| 2025-12-08 | 21.27 | 21.27 | -0.05 | -0.23% | 21.16 | 21.63 | 100158 | 21354.46 | 7.93% |
| 2025-12-05 | 21.78 | 21.32 | -0.22 | -1.02% | 20.75 | 21.78 | 143592 | 30506.03 | 11.37% |
| 2025-12-04 | 21.54 | 21.54 | -0.44 | -2.00% | 21.23 | 22.30 | 155561 | 33865.78 | 12.32% |
| 2025-12-03 | 23.01 | 21.98 | -0.61 | -2.70% | 21.41 | 23.32 | 250138 | 55598.18 | 19.81% |
| 2025-12-02 | 23.88 | 22.59 | -2.51 | -10.00% | 22.59 | 24.50 | 360171 | 83578.16 | 28.53% |
| 2025-12-01 | 25.10 | 25.10 | 2.28 | 9.99% | 24.45 | 25.10 | 204867 | 51292.54 | 16.23% |
| 2025-11-28 | 21.52 | 22.82 | 1.44 | 6.74% | 21.27 | 22.89 | 170334 | 37901.34 | 13.49% |
| 2025-11-27 | 21.75 | 21.38 | -0.56 | -2.55% | 21.33 | 22.13 | 102306 | 22214.86 | 8.10% |
| 2025-11-26 | 21.79 | 21.94 | 0.24 | 1.11% | 21.70 | 23.13 | 130183 | 29058.59 | 10.31% |
| 2025-11-25 | 21.78 | 21.70 | 0.15 | 0.70% | 21.55 | 22.12 | 73556 | 16016.96 | 5.83% |
| 2025-11-24 | 20.88 | 21.55 | 0.72 | 3.46% | 20.74 | 21.75 | 87700 | 18738.03 | 6.95% |
| 2025-11-21 | 21.13 | 20.83 | -0.43 | -2.02% | 20.51 | 21.35 | 76839 | 16035.72 | 6.09% |
| 2025-11-20 | 21.80 | 21.26 | -0.32 | -1.48% | 21.11 | 21.82 | 68801 | 14722.50 | 5.45% |
| 2025-11-19 | 22.05 | 21.58 | -0.13 | -0.60% | 21.35 | 22.10 | 99312 | 21498.38 | 7.87% |
| 2025-11-18 | 21.25 | 21.71 | 0.61 | 2.89% | 20.98 | 21.76 | 101627 | 21753.79 | 8.05% |
| 2025-11-17 | 20.90 | 21.10 | 0.20 | 0.96% | 20.31 | 21.28 | 74185 | 15490.00 | 5.88% |
| 2025-11-14 | 21.10 | 20.90 | -0.24 | -1.14% | 20.87 | 21.50 | 64455 | 13645.52 | 5.11% |
| 2025-11-13 | 21.06 | 21.14 | -0.09 | -0.42% | 20.80 | 21.33 | 68926 | 14503.63 | 5.46% |
| 2025-11-12 | 20.52 | 21.23 | 0.78 | 3.81% | 20.52 | 21.43 | 130788 | 27719.27 | 10.36% |
| 2025-11-11 | 20.91 | 20.45 | -0.28 | -1.35% | 20.27 | 20.95 | 97238 | 20027.78 | 7.70% |
| 2025-11-10 | 19.50 | 20.73 | 1.23 | 6.31% | 19.49 | 21.20 | 168281 | 34871.38 | 13.33% |
| 2025-11-07 | 18.48 | 19.50 | 1.02 | 5.52% | 18.40 | 19.79 | 123500 | 23931.53 | 9.78% |
| 2025-11-06 | 18.35 | 18.48 | 0.20 | 1.09% | 18.31 | 18.96 | 56018 | 10401.09 | 4.44% |
| 2025-11-05 | 17.70 | 18.28 | 0.63 | 3.57% | 17.56 | 18.38 | 67875 | 12323.75 | 5.38% |
| 2025-11-04 | 17.90 | 17.65 | -0.26 | -1.45% | 17.57 | 17.96 | 26859 | 4752.75 | 2.13% |
| 2025-11-03 | 18.03 | 17.91 | -0.09 | -0.50% | 17.84 | 18.43 | 36000 | 6476.38 | 2.85% |
| 2025-10-31 | 17.52 | 18.00 | 0.49 | 2.80% | 17.45 | 18.08 | 40205 | 7175.28 | 3.18% |
| 2025-10-30 | 18.02 | 17.51 | -0.50 | -2.78% | 17.48 | 18.08 | 47019 | 8309.58 | 3.72% |
| 2025-10-29 | 18.05 | 18.01 | -0.07 | -0.39% | 17.87 | 18.20 | 36111 | 6513.21 | 2.86% |
| 2025-10-28 | 18.11 | 18.08 | -0.50 | -2.69% | 17.75 | 18.25 | 70170 | 12680.93 | 5.56% |
| 2025-10-27 | 18.79 | 18.58 | 0.03 | 0.16% | 18.49 | 18.93 | 37183 | 6928.98 | 2.95% |
| 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% |
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。
