| 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 | 14.01 | 14.26 | 0.33 | 2.37% | 13.95 | 14.30 | 102295 | 14458.18 | 0.81% |
| 2026-02-02 | 14.17 | 13.93 | -0.32 | -2.25% | 13.86 | 14.40 | 154695 | 21870.29 | 1.22% |
| 2026-01-30 | 14.10 | 14.25 | 0.09 | 0.64% | 13.93 | 14.35 | 113827 | 16147.98 | 0.90% |
| 2026-01-29 | 14.28 | 14.16 | -0.16 | -1.12% | 14.07 | 14.39 | 120456 | 17168.32 | 0.95% |
| 2026-01-28 | 14.05 | 14.32 | 0.25 | 1.78% | 13.96 | 14.46 | 113434 | 16178.42 | 0.89% |
| 2026-01-27 | 14.03 | 14.07 | -0.06 | -0.42% | 13.77 | 14.15 | 127779 | 17840.88 | 1.01% |
| 2026-01-26 | 13.99 | 14.13 | 0.19 | 1.36% | 13.76 | 14.24 | 154272 | 21678.01 | 1.22% |
| 2026-01-23 | 13.66 | 13.94 | 0.38 | 2.80% | 13.59 | 14.10 | 195914 | 27195.07 | 1.54% |
| 2026-01-22 | 13.18 | 13.56 | 0.37 | 2.81% | 13.12 | 13.67 | 180469 | 24356.41 | 1.42% |
| 2026-01-21 | 13.08 | 13.19 | 0.15 | 1.15% | 13.03 | 13.45 | 199203 | 26330.34 | 1.57% |
| 2026-01-20 | 13.20 | 13.04 | 0.37 | 2.92% | 12.74 | 13.25 | 248411 | 32156.03 | 1.96% |
| 2026-01-19 | 12.40 | 12.67 | 0.35 | 2.84% | 12.35 | 12.67 | 122954 | 15452.65 | 0.97% |
| 2026-01-16 | 12.19 | 12.32 | 0.15 | 1.23% | 12.19 | 12.55 | 103633 | 12817.55 | 0.82% |
| 2026-01-15 | 12.11 | 12.17 | 0.04 | 0.33% | 12.01 | 12.18 | 64735 | 7833.57 | 0.51% |
| 2026-01-14 | 12.46 | 12.38 | -0.12 | -0.96% | 12.30 | 12.53 | 103635 | 12888.88 | 0.82% |
| 2026-01-13 | 12.39 | 12.50 | 0.10 | 0.81% | 12.36 | 12.55 | 107816 | 13447.33 | 0.85% |
| 2026-01-12 | 12.40 | 12.40 | -0.04 | -0.32% | 12.22 | 12.44 | 94245 | 11610.17 | 0.74% |
| 2026-01-09 | 12.83 | 12.44 | 0.16 | 1.30% | 12.36 | 12.99 | 133233 | 16714.19 | 1.05% |
| 2026-01-08 | 12.24 | 12.28 | 0.06 | 0.49% | 12.22 | 12.36 | 58294 | 7171.05 | 0.46% |
| 2026-01-07 | 12.23 | 12.22 | 0.05 | 0.41% | 12.13 | 12.25 | 53247 | 6491.58 | 0.42% |
| 2026-01-06 | 12.09 | 12.17 | 0.09 | 0.75% | 12.08 | 12.20 | 42898 | 5215.48 | 0.34% |
| 2026-01-05 | 12.07 | 12.08 | -0.04 | -0.33% | 12.05 | 12.26 | 65168 | 7909.14 | 0.51% |
| 2025-12-31 | 12.17 | 12.12 | -0.05 | -0.41% | 12.10 | 12.25 | 39922 | 4862.74 | 0.31% |
| 2025-12-30 | 12.05 | 12.17 | 0.06 | 0.50% | 11.91 | 12.18 | 50266 | 6068.15 | 0.40% |
| 2025-12-29 | 12.27 | 12.11 | -0.18 | -1.46% | 12.08 | 12.30 | 64057 | 7783.14 | 0.50% |
| 2025-12-26 | 12.46 | 12.29 | -0.13 | -1.05% | 12.23 | 12.46 | 42835 | 5276.51 | 0.34% |
| 2025-12-25 | 12.33 | 12.42 | 0.09 | 0.73% | 12.26 | 12.48 | 65604 | 8124.42 | 0.52% |
| 2025-12-24 | 12.19 | 12.33 | 0.16 | 1.31% | 12.18 | 12.51 | 57793 | 7135.85 | 0.46% |
| 2025-12-23 | 12.19 | 12.17 | -0.01 | -0.08% | 12.15 | 12.26 | 33890 | 4135.39 | 0.27% |
| 2025-12-22 | 12.14 | 12.18 | 0.08 | 0.66% | 12.08 | 12.25 | 38352 | 4670.99 | 0.30% |
| 2025-12-19 | 12.15 | 12.10 | 0.02 | 0.17% | 12.09 | 12.20 | 35684 | 4327.82 | 0.28% |
| 2025-12-18 | 12.03 | 12.08 | 0.00 | 0.00% | 11.99 | 12.30 | 53665 | 6534.62 | 0.42% |
| 2025-12-17 | 11.87 | 12.08 | 0.18 | 1.51% | 11.78 | 12.10 | 49066 | 5862.60 | 0.39% |
| 2025-12-16 | 12.27 | 11.90 | -0.37 | -3.02% | 11.86 | 12.29 | 63029 | 7545.19 | 0.50% |
| 2025-12-15 | 12.20 | 12.27 | 0.12 | 0.99% | 12.08 | 12.40 | 66962 | 8220.79 | 0.53% |
| 2025-12-12 | 11.90 | 12.15 | 0.33 | 2.79% | 11.87 | 12.25 | 69572 | 8401.29 | 0.55% |
| 2025-12-11 | 12.03 | 11.82 | -0.19 | -1.58% | 11.82 | 12.07 | 47089 | 5596.83 | 0.37% |
| 2025-12-10 | 11.96 | 12.01 | 0.04 | 0.33% | 11.86 | 12.06 | 29707 | 3550.64 | 0.23% |
| 2025-12-09 | 12.11 | 11.97 | -0.13 | -1.07% | 11.95 | 12.12 | 38139 | 4583.08 | 0.30% |
| 2025-12-08 | 12.20 | 12.10 | -0.13 | -1.06% | 12.09 | 12.25 | 47746 | 5788.75 | 0.38% |
| 2025-12-05 | 12.12 | 12.23 | 0.13 | 1.07% | 11.96 | 12.25 | 50216 | 6091.20 | 0.40% |
| 2025-12-04 | 12.23 | 12.10 | -0.14 | -1.14% | 12.07 | 12.27 | 35475 | 4300.42 | 0.28% |
| 2025-12-03 | 12.29 | 12.24 | -0.06 | -0.49% | 12.15 | 12.34 | 39103 | 4786.30 | 0.31% |
| 2025-12-02 | 12.49 | 12.30 | -0.21 | -1.68% | 12.23 | 12.51 | 48372 | 5946.29 | 0.38% |
| 2025-12-01 | 12.28 | 12.51 | 0.31 | 2.54% | 12.15 | 12.77 | 120267 | 15140.36 | 0.95% |
| 2025-11-28 | 12.13 | 12.20 | 0.03 | 0.25% | 12.05 | 12.20 | 39442 | 4794.32 | 0.31% |
| 2025-11-27 | 11.99 | 12.17 | 0.27 | 2.27% | 11.89 | 12.27 | 86134 | 10474.55 | 0.68% |
| 2025-11-26 | 12.04 | 11.90 | -0.16 | -1.33% | 11.85 | 12.12 | 86811 | 10420.00 | 0.68% |
| 2025-11-25 | 12.09 | 12.06 | -0.02 | -0.17% | 12.01 | 12.15 | 56951 | 6879.63 | 0.45% |
| 2025-11-24 | 12.13 | 12.08 | 0.00 | 0.00% | 11.94 | 12.23 | 62397 | 7524.21 | 0.49% |
| 2025-11-21 | 12.46 | 12.08 | -0.44 | -3.51% | 12.08 | 12.50 | 86979 | 10659.88 | 0.69% |
| 2025-11-20 | 12.70 | 12.52 | -0.06 | -0.48% | 12.45 | 12.70 | 58571 | 7340.77 | 0.46% |
| 2025-11-19 | 12.60 | 12.58 | -0.12 | -0.94% | 12.46 | 12.71 | 74694 | 9388.78 | 0.59% |
| 2025-11-18 | 12.93 | 12.70 | -0.29 | -2.23% | 12.55 | 12.98 | 106925 | 13590.19 | 0.84% |
| 2025-11-17 | 13.16 | 12.99 | -0.21 | -1.59% | 12.78 | 13.16 | 127465 | 16477.08 | 1.00% |
| 2025-11-14 | 12.94 | 13.20 | 0.22 | 1.69% | 12.89 | 13.26 | 238345 | 31374.10 | 1.88% |
| 2025-11-13 | 12.95 | 12.98 | 0.02 | 0.15% | 12.65 | 13.09 | 151256 | 19531.15 | 1.19% |
| 2025-11-12 | 13.20 | 12.96 | -0.29 | -2.19% | 12.81 | 13.25 | 166934 | 21635.90 | 1.32% |
| 2025-11-11 | 13.01 | 13.25 | 0.16 | 1.22% | 12.95 | 13.56 | 209510 | 27690.81 | 1.65% |
| 2025-11-10 | 13.00 | 13.09 | 0.09 | 0.69% | 12.89 | 13.26 | 179714 | 23497.90 | 1.42% |
| 2025-11-07 | 13.53 | 13.00 | -0.56 | -4.13% | 12.98 | 13.53 | 269709 | 35463.40 | 2.12% |
| 2025-11-06 | 13.40 | 13.56 | 0.58 | 4.47% | 13.11 | 13.90 | 476210 | 64106.12 | 3.75% |
| 2025-11-05 | 12.61 | 12.98 | 0.28 | 2.20% | 12.41 | 13.20 | 269599 | 34628.80 | 2.12% |
| 2025-11-04 | 12.58 | 12.70 | 0.37 | 3.00% | 12.58 | 13.38 | 308968 | 39791.20 | 2.43% |
| 2025-11-03 | 12.20 | 12.33 | 0.14 | 1.15% | 12.13 | 12.33 | 72137 | 8817.34 | 0.57% |
| 2025-10-31 | 12.17 | 12.19 | -0.08 | -0.65% | 12.09 | 12.22 | 85263 | 10362.84 | 0.67% |
| 2025-10-30 | 12.47 | 12.27 | -0.35 | -2.77% | 12.22 | 12.52 | 172324 | 21178.71 | 1.36% |
| 2025-10-29 | 12.44 | 12.62 | 0.37 | 3.02% | 12.25 | 12.86 | 234025 | 29435.12 | 1.84% |
| 2025-10-28 | 12.26 | 12.25 | -0.04 | -0.33% | 12.16 | 12.29 | 90147 | 11007.24 | 0.71% |
| 2025-10-27 | 12.29 | 12.29 | 0.06 | 0.49% | 12.22 | 12.40 | 121611 | 14968.47 | 0.96% |
| 2025-10-24 | 12.13 | 12.23 | 0.08 | 0.66% | 12.06 | 12.33 | 141731 | 17306.62 | 1.12% |
| 2025-10-23 | 12.10 | 12.15 | 0.05 | 0.41% | 12.03 | 12.29 | 137652 | 16707.74 | 1.08% |
| 2025-10-22 | 12.21 | 12.10 | -0.23 | -1.87% | 12.05 | 12.31 | 146868 | 17823.13 | 1.16% |
| 2025-10-21 | 12.55 | 12.33 | -0.20 | -1.60% | 12.13 | 12.60 | 202771 | 25003.99 | 1.60% |
| 2025-10-20 | 12.53 | 12.53 | 0.09 | 0.72% | 12.23 | 12.72 | 245936 | 30588.16 | 1.94% |
| 2025-10-17 | 13.08 | 12.44 | -0.51 | -3.94% | 12.42 | 13.15 | 265003 | 33624.17 | 2.09% |
| 2025-10-16 | 13.69 | 12.95 | -0.54 | -4.00% | 12.81 | 13.89 | 292097 | 38176.65 | 2.30% |
| 2025-10-15 | 13.99 | 13.49 | -0.56 | -3.99% | 13.00 | 13.99 | 467169 | 62640.73 | 3.68% |
| 2025-10-14 | 14.05 | 14.05 | 1.28 | 10.02% | 14.05 | 14.05 | 109292 | 15355.55 | 0.86% |
| 2025-10-13 | 12.42 | 12.77 | -0.42 | -3.18% | 12.38 | 12.83 | 204720 | 25882.03 | 1.61% |
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。
