| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 10.33 | 10.26 | -0.03 | -0.29% | 10.23 | 10.33 | 20277 | 2080.52 | 0.16% |
| 2025-06-27 | 10.37 | 10.29 | -0.08 | -0.77% | 10.27 | 10.40 | 19821 | 2044.34 | 0.16% |
| 2025-06-26 | 10.38 | 10.37 | -0.01 | -0.10% | 10.31 | 10.40 | 19115 | 1979.54 | 0.15% |
| 2025-06-25 | 10.30 | 10.38 | 0.06 | 0.58% | 10.26 | 10.38 | 24081 | 2492.21 | 0.19% |
| 2025-06-24 | 10.29 | 10.32 | -0.02 | -0.19% | 10.18 | 10.33 | 30816 | 3162.84 | 0.25% |
| 2025-06-23 | 10.35 | 10.34 | 0.00 | 0.00% | 10.25 | 10.41 | 33487 | 3455.52 | 0.27% |
| 2025-06-20 | 10.31 | 10.34 | -0.03 | -0.29% | 10.27 | 10.39 | 32205 | 3331.03 | 0.26% |
| 2025-06-19 | 10.20 | 10.37 | 0.15 | 1.47% | 10.16 | 10.42 | 53907 | 5555.13 | 0.43% |
| 2025-06-18 | 10.23 | 10.22 | 0.00 | 0.00% | 10.14 | 10.27 | 26894 | 2748.23 | 0.21% |
| 2025-06-17 | 10.15 | 10.22 | 0.07 | 0.69% | 10.14 | 10.26 | 29810 | 3042.93 | 0.24% |
| 2025-06-16 | 10.38 | 10.15 | -0.15 | -1.46% | 10.14 | 10.40 | 47501 | 4854.05 | 0.38% |
| 2025-06-13 | 10.27 | 10.30 | 0.04 | 0.39% | 10.26 | 10.45 | 56205 | 5805.31 | 0.45% |
| 2025-06-12 | 10.24 | 10.26 | -0.01 | -0.10% | 10.20 | 10.35 | 28721 | 2952.40 | 0.23% |
| 2025-06-11 | 10.24 | 10.27 | 0.07 | 0.69% | 10.19 | 10.34 | 28946 | 2975.37 | 0.23% |
| 2025-06-10 | 10.23 | 10.20 | -0.03 | -0.29% | 10.16 | 10.27 | 20955 | 2141.89 | 0.17% |
| 2025-06-09 | 10.15 | 10.23 | 0.08 | 0.79% | 10.12 | 10.26 | 30772 | 3135.85 | 0.24% |
| 2025-06-06 | 10.21 | 10.15 | -0.02 | -0.20% | 10.12 | 10.25 | 31169 | 3170.92 | 0.25% |
| 2025-06-05 | 10.16 | 10.17 | 0.01 | 0.10% | 10.13 | 10.25 | 26912 | 2741.48 | 0.21% |
| 2025-06-04 | 10.15 | 10.16 | 0.05 | 0.49% | 10.09 | 10.19 | 23202 | 2351.21 | 0.18% |
| 2025-06-03 | 10.23 | 10.11 | -0.15 | -1.46% | 10.08 | 10.23 | 44416 | 4487.50 | 0.35% |
| 2025-05-30 | 10.25 | 10.26 | 0.03 | 0.29% | 10.20 | 10.27 | 19336 | 1980.27 | 0.15% |
| 2025-05-29 | 10.27 | 10.23 | -0.03 | -0.29% | 10.22 | 10.28 | 23974 | 2456.03 | 0.19% |
| 2025-05-28 | 10.23 | 10.26 | 0.03 | 0.29% | 10.22 | 10.34 | 30166 | 3101.03 | 0.24% |
| 2025-05-27 | 10.24 | 10.23 | -0.01 | -0.10% | 10.19 | 10.28 | 17558 | 1797.77 | 0.14% |
| 2025-05-26 | 10.08 | 10.24 | 0.12 | 1.19% | 10.08 | 10.27 | 26881 | 2732.38 | 0.21% |
| 2025-05-23 | 10.20 | 10.12 | -0.08 | -0.78% | 10.07 | 10.23 | 38549 | 3908.64 | 0.31% |
| 2025-05-22 | 10.33 | 10.20 | -0.12 | -1.16% | 10.16 | 10.33 | 30174 | 3088.36 | 0.24% |
| 2025-05-21 | 10.36 | 10.32 | -0.04 | -0.39% | 10.30 | 10.40 | 14912 | 1543.09 | 0.12% |
| 2025-05-20 | 10.27 | 10.36 | 0.11 | 1.07% | 10.23 | 10.38 | 33722 | 3483.97 | 0.27% |
| 2025-05-19 | 10.20 | 10.25 | 0.07 | 0.69% | 10.18 | 10.29 | 26135 | 2677.78 | 0.21% |
| 2025-05-16 | 10.26 | 10.18 | -0.09 | -0.88% | 10.17 | 10.31 | 29935 | 3054.75 | 0.24% |
| 2025-05-15 | 10.26 | 10.27 | 0.01 | 0.10% | 10.22 | 10.36 | 33673 | 3459.78 | 0.27% |
| 2025-05-14 | 10.30 | 10.26 | -0.01 | -0.10% | 10.13 | 10.31 | 31161 | 3181.02 | 0.25% |
| 2025-05-13 | 10.22 | 10.27 | 0.10 | 0.98% | 10.16 | 10.29 | 41534 | 4257.31 | 0.33% |
| 2025-05-12 | 10.21 | 10.17 | -0.01 | -0.10% | 10.10 | 10.26 | 41167 | 4182.59 | 0.33% |
| 2025-05-09 | 10.39 | 10.18 | -0.17 | -1.64% | 10.17 | 10.41 | 60563 | 6223.00 | 0.48% |
| 2025-05-08 | 10.38 | 10.35 | -0.05 | -0.48% | 10.34 | 10.45 | 33055 | 3426.82 | 0.26% |
| 2025-05-07 | 10.45 | 10.40 | 0.00 | 0.00% | 10.35 | 10.55 | 37051 | 3862.39 | 0.29% |
| 2025-05-06 | 10.30 | 10.40 | 0.14 | 1.36% | 10.21 | 10.41 | 38798 | 4000.75 | 0.31% |
| 2025-04-30 | 10.45 | 10.26 | -0.21 | -2.01% | 10.25 | 10.50 | 47943 | 4964.23 | 0.38% |
| 2025-04-29 | 10.56 | 10.47 | -0.14 | -1.32% | 10.42 | 10.61 | 27070 | 2844.05 | 0.22% |
| 2025-04-28 | 10.95 | 10.61 | -0.34 | -3.11% | 10.52 | 10.96 | 54967 | 5885.81 | 0.44% |
| 2025-04-25 | 10.96 | 10.95 | -0.02 | -0.18% | 10.88 | 11.05 | 21866 | 2392.61 | 0.17% |
| 2025-04-24 | 10.74 | 10.97 | 0.21 | 1.95% | 10.74 | 11.00 | 27559 | 3010.78 | 0.22% |
| 2025-04-23 | 10.73 | 10.76 | 0.04 | 0.37% | 10.73 | 10.86 | 24828 | 2679.58 | 0.20% |
| 2025-04-22 | 10.71 | 10.72 | 0.00 | 0.00% | 10.62 | 10.79 | 22318 | 2393.20 | 0.18% |
| 2025-04-21 | 10.92 | 10.95 | 0.03 | 0.27% | 10.90 | 10.99 | 20463 | 2240.30 | 0.16% |
| 2025-04-18 | 10.97 | 10.92 | -0.07 | -0.64% | 10.82 | 10.97 | 15708 | 1712.35 | 0.13% |
| 2025-04-17 | 10.94 | 10.99 | 0.04 | 0.37% | 10.87 | 11.05 | 17925 | 1969.39 | 0.14% |
| 2025-04-16 | 10.88 | 10.95 | 0.03 | 0.27% | 10.82 | 11.00 | 21960 | 2396.01 | 0.17% |
| 2025-04-15 | 10.90 | 10.92 | 0.06 | 0.55% | 10.78 | 10.94 | 20505 | 2225.74 | 0.16% |
| 2025-04-14 | 10.84 | 10.86 | 0.11 | 1.02% | 10.73 | 10.88 | 25533 | 2765.60 | 0.20% |
| 2025-04-11 | 10.75 | 10.75 | -0.11 | -1.01% | 10.74 | 10.85 | 26567 | 2864.43 | 0.21% |
| 2025-04-10 | 10.98 | 10.86 | -0.02 | -0.18% | 10.78 | 11.02 | 42447 | 4630.10 | 0.34% |
| 2025-04-09 | 10.97 | 10.88 | -0.08 | -0.73% | 10.57 | 10.97 | 46157 | 4969.00 | 0.37% |
| 2025-04-08 | 10.47 | 10.96 | 0.55 | 5.28% | 10.47 | 11.06 | 81248 | 8826.25 | 0.65% |
| 2025-04-07 | 11.00 | 10.41 | -0.90 | -7.96% | 10.18 | 11.03 | 97913 | 10341.97 | 0.78% |
| 2025-04-03 | 11.17 | 11.31 | 0.08 | 0.71% | 11.15 | 11.36 | 30878 | 3480.95 | 0.25% |
| 2025-04-02 | 11.35 | 11.23 | -0.20 | -1.75% | 11.22 | 11.41 | 33555 | 3791.28 | 0.27% |
| 2025-04-01 | 11.33 | 11.43 | 0.11 | 0.97% | 11.26 | 11.54 | 45190 | 5162.39 | 0.36% |
| 2025-03-31 | 11.19 | 11.32 | 0.07 | 0.62% | 11.17 | 11.44 | 61642 | 6994.65 | 0.49% |
| 2025-03-28 | 11.15 | 11.25 | 0.14 | 1.26% | 11.10 | 11.29 | 50115 | 5614.25 | 0.40% |
| 2025-03-27 | 11.17 | 11.11 | -0.07 | -0.63% | 11.10 | 11.23 | 28545 | 3179.08 | 0.23% |
| 2025-03-26 | 11.32 | 11.18 | -0.08 | -0.71% | 11.09 | 11.32 | 38432 | 4294.86 | 0.31% |
| 2025-03-25 | 11.23 | 11.26 | 0.02 | 0.18% | 11.16 | 11.30 | 39152 | 4398.16 | 0.31% |
| 2025-03-24 | 11.12 | 11.24 | 0.12 | 1.08% | 11.05 | 11.25 | 54421 | 6077.21 | 0.43% |
| 2025-03-21 | 11.14 | 11.12 | 0.00 | 0.00% | 11.07 | 11.22 | 28367 | 3161.42 | 0.23% |
| 2025-03-20 | 11.20 | 11.12 | -0.09 | -0.80% | 11.08 | 11.22 | 25580 | 2850.07 | 0.20% |
| 2025-03-19 | 11.24 | 11.21 | -0.03 | -0.27% | 11.15 | 11.29 | 23862 | 2676.75 | 0.19% |
| 2025-03-18 | 11.20 | 11.24 | 0.06 | 0.54% | 11.07 | 11.26 | 36654 | 4102.37 | 0.29% |
| 2025-03-17 | 11.15 | 11.18 | 0.03 | 0.27% | 11.10 | 11.27 | 59268 | 6620.30 | 0.47% |
| 2025-03-14 | 11.12 | 11.15 | 0.03 | 0.27% | 11.01 | 11.18 | 66765 | 7399.95 | 0.53% |
| 2025-03-13 | 11.14 | 11.12 | -0.02 | -0.18% | 11.00 | 11.16 | 55621 | 6157.85 | 0.44% |
| 2025-03-12 | 11.22 | 11.14 | -0.06 | -0.54% | 11.10 | 11.26 | 35040 | 3904.98 | 0.28% |
| 2025-03-11 | 11.16 | 11.20 | -0.03 | -0.27% | 11.10 | 11.22 | 25516 | 2848.41 | 0.20% |
| 2025-03-10 | 11.22 | 11.23 | 0.00 | 0.00% | 11.18 | 11.33 | 26758 | 3007.45 | 0.21% |
| 2025-03-07 | 11.39 | 11.23 | -0.14 | -1.23% | 11.21 | 11.39 | 30207 | 3402.82 | 0.24% |
| 2025-03-06 | 11.43 | 11.37 | -0.06 | -0.52% | 11.28 | 11.51 | 35955 | 4078.46 | 0.29% |
| 2025-03-05 | 11.45 | 11.43 | -0.02 | -0.17% | 11.29 | 11.54 | 32382 | 3680.75 | 0.26% |
| 2025-03-04 | 11.28 | 11.45 | 0.21 | 1.87% | 11.24 | 11.48 | 32184 | 3668.10 | 0.26% |
佛燃能源(002911)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。
