| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.23 | 13.19 | -0.16 | -1.20% | 12.97 | 13.77 | 315717 | 42083.67 | 2.49% |
| 2025-10-09 | 13.35 | 13.35 | -0.10 | -0.74% | 13.20 | 13.84 | 334553 | 44901.70 | 2.64% |
| 2025-09-30 | 12.58 | 13.45 | 0.59 | 4.59% | 12.38 | 13.85 | 692928 | 92359.38 | 5.46% |
| 2025-09-29 | 11.92 | 12.86 | 1.17 | 10.01% | 11.92 | 12.86 | 247836 | 31387.95 | 1.95% |
| 2025-09-26 | 11.37 | 11.69 | 0.27 | 2.36% | 11.29 | 12.10 | 216915 | 25414.94 | 1.71% |
| 2025-09-25 | 11.50 | 11.42 | -0.10 | -0.87% | 11.33 | 11.54 | 87886 | 10013.84 | 0.70% |
| 2025-09-24 | 11.65 | 11.52 | -0.13 | -1.12% | 11.48 | 11.75 | 105096 | 12158.81 | 0.84% |
| 2025-09-23 | 11.80 | 11.65 | -0.20 | -1.69% | 11.47 | 11.80 | 129133 | 15018.24 | 1.03% |
| 2025-09-22 | 11.70 | 11.85 | 0.16 | 1.37% | 11.40 | 11.90 | 241150 | 28143.91 | 1.92% |
| 2025-09-19 | 11.23 | 11.69 | 0.45 | 4.00% | 11.14 | 12.15 | 258014 | 30235.57 | 2.05% |
| 2025-09-18 | 11.61 | 11.24 | -0.30 | -2.60% | 11.19 | 11.68 | 142303 | 16173.26 | 1.13% |
| 2025-09-17 | 11.23 | 11.54 | 0.28 | 2.49% | 11.23 | 11.77 | 189214 | 21976.53 | 1.51% |
| 2025-09-16 | 11.30 | 11.26 | -0.06 | -0.53% | 11.20 | 11.31 | 46015 | 5173.57 | 0.37% |
| 2025-09-15 | 11.37 | 11.32 | -0.07 | -0.61% | 11.25 | 11.37 | 61666 | 6966.03 | 0.49% |
| 2025-09-12 | 11.31 | 11.39 | -0.02 | -0.18% | 11.26 | 11.45 | 93773 | 10650.93 | 0.75% |
| 2025-09-11 | 11.46 | 11.41 | 0.25 | 2.24% | 11.20 | 11.50 | 130774 | 14826.35 | 1.04% |
| 2025-09-10 | 11.12 | 11.16 | 0.01 | 0.09% | 11.07 | 11.21 | 47999 | 5344.35 | 0.38% |
| 2025-09-09 | 11.21 | 11.15 | -0.06 | -0.54% | 11.04 | 11.21 | 59967 | 6667.41 | 0.48% |
| 2025-09-08 | 11.18 | 11.21 | 0.03 | 0.27% | 11.14 | 11.25 | 62369 | 6987.91 | 0.50% |
| 2025-09-05 | 11.12 | 11.18 | 0.10 | 0.90% | 11.01 | 11.20 | 68597 | 7632.48 | 0.55% |
| 2025-09-04 | 11.06 | 11.08 | 0.03 | 0.27% | 10.98 | 11.15 | 69866 | 7740.21 | 0.56% |
| 2025-09-03 | 11.25 | 11.05 | -0.20 | -1.78% | 11.01 | 11.31 | 79594 | 8854.98 | 0.63% |
| 2025-09-02 | 11.45 | 11.25 | -0.23 | -2.00% | 11.16 | 11.45 | 109277 | 12297.34 | 0.87% |
| 2025-09-01 | 11.53 | 11.48 | -0.20 | -1.71% | 11.45 | 11.70 | 112773 | 12974.64 | 0.90% |
| 2025-08-29 | 11.79 | 11.68 | -0.01 | -0.09% | 11.56 | 11.88 | 151542 | 17801.94 | 1.21% |
| 2025-08-28 | 11.70 | 11.69 | -0.04 | -0.34% | 11.36 | 11.73 | 172378 | 19908.35 | 1.37% |
| 2025-08-27 | 11.85 | 11.73 | -0.13 | -1.10% | 11.64 | 12.00 | 187715 | 22207.41 | 1.49% |
| 2025-08-26 | 11.66 | 11.86 | 0.19 | 1.63% | 11.58 | 12.06 | 224633 | 26431.29 | 1.79% |
| 2025-08-25 | 11.66 | 11.67 | 0.02 | 0.17% | 11.55 | 11.71 | 169437 | 19716.16 | 1.35% |
| 2025-08-22 | 11.61 | 11.65 | -0.01 | -0.09% | 11.57 | 11.68 | 168128 | 19528.04 | 1.34% |
| 2025-08-21 | 11.59 | 11.66 | -0.02 | -0.17% | 11.58 | 11.80 | 266989 | 31172.80 | 2.13% |
| 2025-08-20 | 12.08 | 11.68 | -0.62 | -5.04% | 11.51 | 12.12 | 431060 | 50487.08 | 3.43% |
| 2025-08-19 | 13.30 | 12.30 | -1.02 | -7.66% | 12.07 | 13.30 | 566268 | 70500.74 | 4.51% |
| 2025-08-18 | 14.74 | 13.32 | -0.08 | -0.60% | 13.01 | 14.74 | 486198 | 68053.65 | 3.87% |
| 2025-08-15 | 12.16 | 13.40 | 1.22 | 10.02% | 11.38 | 13.40 | 622338 | 77855.38 | 4.95% |
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。
