| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
