| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 12.66 | 12.18 | 0.67 | 5.82% | 11.90 | 12.66 | 565317 | 70677.97 | 4.50% |
| 2025-08-13 | 10.49 | 11.51 | 1.05 | 10.04% | 10.42 | 11.51 | 179421 | 19843.24 | 1.43% |
| 2025-08-12 | 10.41 | 10.46 | 0.06 | 0.58% | 10.39 | 10.49 | 44417 | 4645.81 | 0.35% |
| 2025-08-11 | 10.41 | 10.40 | -0.01 | -0.10% | 10.34 | 10.44 | 33301 | 3453.86 | 0.27% |
| 2025-08-08 | 10.31 | 10.41 | 0.10 | 0.97% | 10.31 | 10.44 | 33401 | 3471.13 | 0.27% |
| 2025-08-07 | 10.32 | 10.31 | -0.01 | -0.10% | 10.26 | 10.35 | 27238 | 2808.45 | 0.22% |
| 2025-08-06 | 10.35 | 10.32 | 0.01 | 0.10% | 10.26 | 10.35 | 21344 | 2199.89 | 0.17% |
| 2025-08-05 | 10.30 | 10.31 | 0.03 | 0.29% | 10.24 | 10.31 | 22543 | 2318.16 | 0.18% |
| 2025-08-04 | 10.25 | 10.28 | 0.03 | 0.29% | 10.15 | 10.29 | 29739 | 3051.47 | 0.24% |
| 2025-08-01 | 10.26 | 10.25 | 0.00 | 0.00% | 10.23 | 10.31 | 26336 | 2703.11 | 0.21% |
| 2025-07-31 | 10.41 | 10.25 | -0.18 | -1.73% | 10.21 | 10.43 | 45239 | 4647.96 | 0.36% |
| 2025-07-30 | 10.44 | 10.43 | 0.01 | 0.10% | 10.39 | 10.52 | 27088 | 2831.83 | 0.22% |
| 2025-07-29 | 10.46 | 10.42 | -0.04 | -0.38% | 10.37 | 10.49 | 25582 | 2664.29 | 0.20% |
| 2025-07-28 | 10.49 | 10.46 | -0.01 | -0.10% | 10.42 | 10.56 | 33854 | 3548.48 | 0.27% |
| 2025-07-25 | 10.49 | 10.47 | 0.01 | 0.10% | 10.45 | 10.52 | 29054 | 3049.84 | 0.23% |
| 2025-07-24 | 10.43 | 10.46 | 0.03 | 0.29% | 10.38 | 10.48 | 29882 | 3116.77 | 0.24% |
| 2025-07-23 | 10.52 | 10.43 | -0.09 | -0.86% | 10.40 | 10.54 | 40502 | 4243.77 | 0.32% |
| 2025-07-22 | 10.53 | 10.52 | -0.01 | -0.09% | 10.47 | 10.58 | 36892 | 3873.96 | 0.29% |
| 2025-07-21 | 10.48 | 10.53 | 0.04 | 0.38% | 10.44 | 10.56 | 36493 | 3834.75 | 0.29% |
| 2025-07-18 | 10.63 | 10.49 | -0.12 | -1.13% | 10.39 | 10.63 | 53538 | 5612.16 | 0.43% |
| 2025-07-17 | 10.65 | 10.61 | -0.06 | -0.56% | 10.52 | 10.65 | 36542 | 3864.56 | 0.29% |
| 2025-07-16 | 10.46 | 10.67 | 0.24 | 2.30% | 10.46 | 10.68 | 65426 | 6941.28 | 0.52% |
| 2025-07-15 | 10.55 | 10.43 | -0.13 | -1.23% | 10.36 | 10.60 | 40092 | 4187.79 | 0.32% |
| 2025-07-14 | 10.50 | 10.56 | 0.18 | 1.73% | 10.41 | 10.61 | 71911 | 7578.01 | 0.57% |
| 2025-07-11 | 10.28 | 10.38 | 0.14 | 1.37% | 10.28 | 10.69 | 107664 | 11245.08 | 0.86% |
| 2025-07-10 | 10.23 | 10.24 | 0.01 | 0.10% | 10.21 | 10.30 | 28911 | 2961.29 | 0.23% |
| 2025-07-09 | 10.20 | 10.23 | 0.03 | 0.29% | 10.19 | 10.26 | 25503 | 2609.15 | 0.20% |
| 2025-07-08 | 10.17 | 10.20 | 0.03 | 0.29% | 10.14 | 10.21 | 23807 | 2422.75 | 0.19% |
| 2025-07-07 | 10.19 | 10.17 | -0.02 | -0.20% | 10.14 | 10.23 | 29087 | 2955.68 | 0.23% |
| 2025-07-04 | 10.25 | 10.19 | -0.05 | -0.49% | 10.18 | 10.27 | 31926 | 3261.53 | 0.25% |
| 2025-07-03 | 10.33 | 10.24 | -0.07 | -0.68% | 10.22 | 10.34 | 32330 | 3314.59 | 0.26% |
| 2025-07-02 | 10.26 | 10.31 | 0.05 | 0.49% | 10.22 | 10.32 | 21592 | 2218.86 | 0.17% |
| 2025-07-01 | 10.27 | 10.26 | 0.00 | 0.00% | 10.22 | 10.28 | 22070 | 2260.88 | 0.18% |
| 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% |
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。
