| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.39 | 18.79 | 0.39 | 2.12% | 18.07 | 18.80 | 48559 | 8952.50 | 3.85% |
| 2026-02-02 | 17.33 | 18.40 | 0.02 | 0.11% | 17.31 | 18.79 | 71304 | 13094.22 | 5.65% |
| 2026-01-30 | 18.54 | 18.38 | -0.34 | -1.82% | 18.27 | 18.67 | 34162 | 6294.29 | 2.71% |
| 2026-01-29 | 18.60 | 18.72 | 0.06 | 0.32% | 18.30 | 19.08 | 47274 | 8878.32 | 3.74% |
| 2026-01-28 | 19.16 | 18.66 | -0.49 | -2.56% | 18.61 | 19.27 | 50881 | 9572.01 | 4.03% |
| 2026-01-27 | 19.28 | 19.15 | -0.16 | -0.83% | 18.57 | 19.47 | 69062 | 13140.21 | 5.47% |
| 2026-01-26 | 19.49 | 19.31 | -0.18 | -0.92% | 18.97 | 19.66 | 82093 | 15811.32 | 6.50% |
| 2026-01-23 | 19.40 | 19.49 | 0.11 | 0.57% | 19.30 | 19.71 | 45720 | 8932.80 | 3.62% |
| 2026-01-22 | 19.34 | 19.38 | -0.07 | -0.36% | 19.25 | 19.58 | 49511 | 9606.93 | 3.92% |
| 2026-01-21 | 19.47 | 19.45 | -0.16 | -0.82% | 19.02 | 19.58 | 57095 | 11029.88 | 4.52% |
| 2026-01-20 | 19.79 | 19.61 | -0.16 | -0.81% | 19.40 | 20.58 | 79230 | 15734.82 | 6.28% |
| 2026-01-19 | 20.18 | 19.77 | -0.56 | -2.75% | 19.71 | 20.57 | 71005 | 14134.43 | 5.62% |
| 2026-01-16 | 20.22 | 20.33 | 0.12 | 0.59% | 19.55 | 20.54 | 113189 | 22583.94 | 8.97% |
| 2026-01-15 | 20.96 | 20.21 | -0.74 | -3.53% | 20.08 | 21.06 | 87232 | 17817.31 | 6.91% |
| 2026-01-14 | 21.00 | 20.95 | 0.01 | 0.05% | 20.72 | 21.76 | 137680 | 29176.66 | 10.91% |
| 2026-01-13 | 22.07 | 20.94 | -0.81 | -3.72% | 20.77 | 22.23 | 127278 | 27109.48 | 10.08% |
| 2026-01-12 | 21.00 | 21.75 | 1.27 | 6.20% | 20.77 | 22.10 | 156409 | 33567.12 | 12.39% |
| 2026-01-09 | 19.36 | 20.48 | 1.17 | 6.06% | 19.20 | 20.75 | 140721 | 28230.26 | 11.15% |
| 2026-01-08 | 19.06 | 19.31 | 0.07 | 0.36% | 18.95 | 19.39 | 46074 | 8839.59 | 3.65% |
| 2026-01-07 | 19.36 | 19.24 | -0.16 | -0.82% | 19.22 | 19.58 | 48614 | 9432.49 | 3.85% |
| 2026-01-06 | 19.37 | 19.40 | -0.20 | -1.02% | 19.10 | 19.68 | 62502 | 12105.38 | 4.95% |
| 2026-01-05 | 19.48 | 19.60 | 0.07 | 0.36% | 19.38 | 19.76 | 50262 | 9818.57 | 3.98% |
| 2025-12-31 | 19.61 | 19.53 | 0.08 | 0.41% | 19.25 | 19.76 | 40463 | 7887.60 | 3.21% |
| 2025-12-30 | 19.90 | 19.45 | -0.50 | -2.51% | 19.43 | 19.90 | 49946 | 9771.77 | 3.96% |
| 2025-12-29 | 19.81 | 19.95 | 0.04 | 0.20% | 19.77 | 20.18 | 45237 | 9022.90 | 3.58% |
| 2025-12-26 | 20.17 | 19.91 | -0.28 | -1.39% | 19.77 | 20.17 | 58382 | 11650.23 | 4.62% |
| 2025-12-25 | 20.26 | 20.19 | -0.07 | -0.35% | 20.00 | 20.38 | 47033 | 9466.08 | 3.73% |
| 2025-12-24 | 19.99 | 20.26 | 0.24 | 1.20% | 19.99 | 20.40 | 46581 | 9421.00 | 3.69% |
| 2025-12-23 | 20.40 | 20.02 | -0.46 | -2.25% | 19.92 | 20.42 | 58887 | 11824.47 | 4.66% |
| 2025-12-22 | 20.88 | 20.48 | -0.11 | -0.53% | 20.29 | 20.98 | 77850 | 15973.56 | 6.17% |
| 2025-12-19 | 21.00 | 20.59 | 0.08 | 0.39% | 19.88 | 21.15 | 105097 | 21451.36 | 8.32% |
| 2025-12-18 | 20.97 | 20.51 | -0.20 | -0.97% | 20.51 | 21.48 | 102653 | 21550.37 | 8.13% |
| 2025-12-17 | 20.91 | 20.71 | -0.20 | -0.96% | 20.05 | 21.23 | 88433 | 18172.65 | 7.00% |
| 2025-12-16 | 21.44 | 20.91 | -1.01 | -4.61% | 20.91 | 22.04 | 129245 | 27747.01 | 10.24% |
| 2025-12-15 | 21.50 | 21.92 | 0.13 | 0.60% | 21.03 | 22.44 | 213539 | 46680.21 | 16.91% |
| 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% |
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。
