| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 11.28 | 11.24 | -0.04 | -0.35% | 11.18 | 11.43 | 37789 | 4269.74 | 0.30% |
| 2025-02-28 | 11.18 | 11.28 | 0.10 | 0.89% | 11.13 | 11.31 | 53943 | 6064.13 | 0.43% |
| 2025-02-27 | 11.15 | 11.18 | 0.02 | 0.18% | 11.08 | 11.23 | 31032 | 3456.56 | 0.25% |
| 2025-02-26 | 11.02 | 11.16 | 0.13 | 1.18% | 11.01 | 11.27 | 35563 | 3959.88 | 0.28% |
| 2025-02-25 | 11.13 | 11.03 | -0.15 | -1.34% | 10.96 | 11.21 | 40624 | 4502.58 | 0.32% |
| 2025-02-24 | 11.20 | 11.18 | -0.02 | -0.18% | 11.13 | 11.28 | 41376 | 4631.41 | 0.33% |
| 2025-02-21 | 11.29 | 11.20 | -0.10 | -0.88% | 11.13 | 11.30 | 46100 | 5166.94 | 0.37% |
| 2025-02-20 | 11.89 | 11.30 | -0.58 | -4.88% | 11.27 | 11.97 | 80034 | 9127.27 | 0.64% |
| 2025-02-19 | 11.96 | 12.13 | 0.14 | 1.17% | 11.96 | 12.25 | 62777 | 7576.63 | 0.50% |
| 2025-02-18 | 11.95 | 11.99 | 0.09 | 0.76% | 11.90 | 12.14 | 59209 | 7103.21 | 0.47% |
| 2025-02-17 | 11.36 | 11.90 | 0.59 | 5.22% | 11.26 | 11.94 | 81212 | 9423.03 | 0.65% |
| 2025-02-14 | 11.36 | 11.31 | -0.04 | -0.35% | 11.28 | 11.40 | 27287 | 3087.31 | 0.22% |
| 2025-02-13 | 11.49 | 11.35 | -0.11 | -0.96% | 11.33 | 11.54 | 25360 | 2888.63 | 0.20% |
| 2025-02-12 | 11.50 | 11.46 | -0.06 | -0.52% | 11.41 | 11.56 | 24878 | 2852.20 | 0.20% |
| 2025-02-11 | 11.30 | 11.52 | 0.25 | 2.22% | 11.27 | 11.55 | 52504 | 6013.21 | 0.42% |
| 2025-02-10 | 11.37 | 11.27 | -0.01 | -0.09% | 11.17 | 11.41 | 38277 | 4313.92 | 0.30% |
| 2025-02-07 | 11.20 | 11.28 | 0.08 | 0.71% | 11.12 | 11.40 | 38079 | 4295.50 | 0.30% |
| 2025-02-06 | 11.24 | 11.20 | 0.03 | 0.27% | 11.10 | 11.33 | 39925 | 4472.23 | 0.32% |
| 2025-02-05 | 11.78 | 11.17 | -0.47 | -4.04% | 11.13 | 11.78 | 57696 | 6527.75 | 0.46% |
| 2025-01-27 | 11.40 | 11.64 | 0.24 | 2.11% | 11.35 | 11.72 | 42460 | 4930.32 | 0.34% |
| 2025-01-24 | 11.46 | 11.40 | -0.10 | -0.87% | 11.33 | 11.55 | 36616 | 4178.35 | 0.29% |
| 2025-01-23 | 11.68 | 11.50 | -0.05 | -0.43% | 11.48 | 11.79 | 34976 | 4046.05 | 0.28% |
| 2025-01-22 | 11.50 | 11.55 | 0.05 | 0.43% | 11.33 | 11.57 | 24395 | 2795.79 | 0.19% |
| 2025-01-21 | 11.55 | 11.50 | -0.05 | -0.43% | 11.42 | 11.64 | 21447 | 2462.80 | 0.17% |
| 2025-01-20 | 11.40 | 11.55 | 0.19 | 1.67% | 11.31 | 11.63 | 33507 | 3851.52 | 0.27% |
| 2025-01-17 | 11.40 | 11.36 | -0.09 | -0.79% | 11.31 | 11.44 | 18877 | 2146.75 | 0.15% |
| 2025-01-16 | 11.54 | 11.45 | -0.06 | -0.52% | 11.33 | 11.68 | 27503 | 3169.77 | 0.22% |
| 2025-01-15 | 11.46 | 11.51 | 0.02 | 0.17% | 11.30 | 11.75 | 40588 | 4701.91 | 0.32% |
| 2025-01-14 | 11.37 | 11.49 | 0.27 | 2.41% | 11.21 | 11.52 | 43555 | 4954.92 | 0.35% |
| 2025-01-13 | 11.22 | 11.22 | 0.02 | 0.18% | 11.05 | 11.32 | 37731 | 4229.52 | 0.30% |
| 2025-01-10 | 11.38 | 11.20 | -0.15 | -1.32% | 11.11 | 11.44 | 32738 | 3704.71 | 0.26% |
| 2025-01-09 | 11.51 | 11.35 | -0.26 | -2.24% | 11.33 | 11.69 | 39640 | 4533.66 | 0.31% |
| 2025-01-08 | 11.35 | 11.61 | 0.20 | 1.75% | 11.33 | 11.65 | 43002 | 4947.65 | 0.34% |
| 2025-01-07 | 11.71 | 11.41 | -0.32 | -2.73% | 11.28 | 11.82 | 52310 | 5998.56 | 0.42% |
| 2025-01-06 | 11.79 | 11.73 | -0.14 | -1.18% | 11.60 | 11.98 | 48802 | 5740.74 | 0.39% |
| 2025-01-03 | 12.14 | 11.87 | -0.22 | -1.82% | 11.80 | 12.29 | 57911 | 6973.27 | 0.46% |
| 2025-01-02 | 12.51 | 12.09 | -0.55 | -4.35% | 12.00 | 12.69 | 89081 | 11005.18 | 0.71% |
| 2024-12-31 | 12.52 | 12.64 | 0.11 | 0.88% | 12.51 | 12.84 | 70162 | 8901.25 | 0.56% |
| 2024-12-30 | 12.71 | 12.53 | -0.26 | -2.03% | 12.47 | 12.77 | 74445 | 9381.81 | 0.60% |
| 2024-12-27 | 12.45 | 12.79 | 0.29 | 2.32% | 12.35 | 12.80 | 107336 | 13599.91 | 0.86% |
| 2024-12-26 | 12.24 | 12.50 | 0.21 | 1.71% | 12.20 | 12.65 | 73127 | 9094.82 | 0.59% |
| 2024-12-25 | 12.25 | 12.29 | 0.04 | 0.33% | 12.05 | 12.38 | 66662 | 8172.55 | 0.53% |
| 2024-12-24 | 12.00 | 12.25 | 0.25 | 2.08% | 11.96 | 12.25 | 53740 | 6532.16 | 0.43% |
| 2024-12-23 | 11.99 | 12.00 | -0.02 | -0.17% | 11.90 | 12.16 | 39676 | 4786.31 | 0.32% |
| 2024-12-20 | 12.00 | 12.02 | 0.09 | 0.75% | 11.83 | 12.02 | 30963 | 3699.59 | 0.25% |
| 2024-12-19 | 11.86 | 11.93 | 0.01 | 0.08% | 11.74 | 11.96 | 41949 | 4978.30 | 0.34% |
| 2024-12-18 | 11.98 | 11.92 | -0.03 | -0.25% | 11.90 | 12.12 | 34158 | 4093.44 | 0.27% |
| 2024-12-17 | 12.19 | 11.95 | -0.22 | -1.81% | 11.88 | 12.34 | 73247 | 8816.02 | 0.59% |
| 2024-12-16 | 12.07 | 12.17 | 0.09 | 0.75% | 12.01 | 12.29 | 44999 | 5474.13 | 0.36% |
| 2024-12-13 | 12.20 | 12.08 | -0.21 | -1.71% | 12.04 | 12.40 | 51870 | 6313.32 | 0.42% |
| 2024-12-12 | 12.22 | 12.29 | 0.05 | 0.41% | 12.13 | 12.48 | 57483 | 7090.72 | 0.46% |
| 2024-12-11 | 11.84 | 12.24 | 0.40 | 3.38% | 11.80 | 12.32 | 88383 | 10724.55 | 0.71% |
| 2024-12-10 | 12.15 | 11.84 | -0.15 | -1.25% | 11.82 | 12.25 | 60764 | 7255.68 | 0.49% |
| 2024-12-09 | 11.81 | 11.99 | 0.16 | 1.35% | 11.74 | 12.03 | 52800 | 6296.30 | 0.42% |
| 2024-12-06 | 11.80 | 11.83 | 0.06 | 0.51% | 11.70 | 11.93 | 41815 | 4939.48 | 0.34% |
| 2024-12-05 | 11.53 | 11.77 | 0.24 | 2.08% | 11.48 | 11.81 | 65464 | 7637.02 | 0.52% |
| 2024-12-04 | 11.80 | 11.53 | -0.26 | -2.21% | 11.46 | 11.84 | 57641 | 6710.60 | 0.46% |
| 2024-12-03 | 11.76 | 11.79 | 0.03 | 0.26% | 11.67 | 11.81 | 49189 | 5780.15 | 0.39% |
| 2024-12-02 | 11.88 | 11.76 | -0.03 | -0.25% | 11.58 | 11.88 | 67901 | 7966.47 | 0.54% |
| 2024-11-29 | 11.97 | 11.79 | -0.26 | -2.16% | 11.76 | 12.05 | 94430 | 11190.54 | 0.76% |
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。
