| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 13.03 | 13.09 | -0.18 | -1.36% | 12.85 | 13.17 | 111236 | 14486.75 | 4.10% |
| 2025-10-27 | 13.13 | 13.27 | 0.25 | 1.92% | 13.01 | 13.40 | 135807 | 17942.76 | 5.00% |
| 2025-10-24 | 12.82 | 13.02 | 0.19 | 1.48% | 12.76 | 13.06 | 87046 | 11314.20 | 3.20% |
| 2025-10-23 | 12.87 | 12.83 | -0.09 | -0.70% | 12.58 | 12.90 | 84740 | 10761.13 | 3.12% |
| 2025-10-22 | 12.90 | 12.92 | -0.05 | -0.39% | 12.73 | 13.12 | 92658 | 11970.75 | 3.41% |
| 2025-10-21 | 12.72 | 12.97 | 0.26 | 2.05% | 12.63 | 13.00 | 123391 | 15934.80 | 4.54% |
| 2025-10-20 | 12.72 | 12.71 | 0.20 | 1.60% | 12.58 | 12.87 | 135761 | 17266.40 | 5.00% |
| 2025-10-17 | 13.60 | 12.51 | -0.83 | -6.22% | 12.42 | 13.63 | 215602 | 27798.62 | 7.94% |
| 2025-10-16 | 14.25 | 13.34 | -0.42 | -3.05% | 13.26 | 14.40 | 281623 | 38640.77 | 10.37% |
| 2025-10-15 | 13.68 | 13.76 | 0.08 | 0.58% | 13.48 | 13.92 | 229554 | 31456.62 | 8.45% |
| 2025-10-14 | 13.53 | 13.68 | 0.24 | 1.79% | 13.39 | 13.86 | 271955 | 37032.45 | 10.01% |
| 2025-10-13 | 12.80 | 13.44 | 0.06 | 0.45% | 12.60 | 13.60 | 190964 | 25249.90 | 7.03% |
| 2025-10-10 | 13.35 | 13.38 | 0.04 | 0.30% | 13.10 | 13.72 | 213795 | 28634.47 | 7.87% |
| 2025-10-09 | 13.15 | 13.34 | 0.27 | 2.07% | 13.04 | 13.48 | 168830 | 22387.54 | 6.22% |
| 2025-09-30 | 13.01 | 13.07 | 0.06 | 0.46% | 13.00 | 13.30 | 123825 | 16267.64 | 4.56% |
| 2025-09-29 | 12.97 | 13.01 | 0.01 | 0.08% | 12.85 | 13.10 | 94387 | 12257.12 | 3.47% |
| 2025-09-26 | 13.05 | 13.00 | -0.10 | -0.76% | 12.89 | 13.30 | 128123 | 16737.74 | 4.72% |
| 2025-09-25 | 13.12 | 13.10 | -0.08 | -0.61% | 13.01 | 13.39 | 129651 | 17127.33 | 4.77% |
| 2025-09-24 | 13.03 | 13.18 | 0.00 | 0.00% | 12.93 | 13.22 | 126697 | 16619.12 | 4.66% |
| 2025-09-23 | 13.46 | 13.18 | -0.19 | -1.42% | 12.90 | 13.46 | 169956 | 22233.39 | 6.26% |
| 2025-09-22 | 12.93 | 13.37 | 0.51 | 3.97% | 12.84 | 13.42 | 207650 | 27296.99 | 7.64% |
| 2025-09-19 | 13.26 | 12.86 | -0.52 | -3.89% | 12.80 | 13.29 | 174946 | 22706.51 | 6.44% |
| 2025-09-18 | 13.13 | 13.38 | 0.21 | 1.59% | 13.05 | 13.66 | 290946 | 38890.62 | 10.71% |
| 2025-09-17 | 13.03 | 13.17 | 0.11 | 0.84% | 12.90 | 13.38 | 192265 | 25356.63 | 7.08% |
| 2025-09-16 | 12.70 | 13.06 | 0.33 | 2.59% | 12.66 | 13.16 | 206605 | 26762.99 | 7.61% |
| 2025-09-15 | 12.83 | 12.73 | -0.10 | -0.78% | 12.71 | 12.89 | 121749 | 15557.79 | 4.48% |
| 2025-09-12 | 12.94 | 12.83 | -0.09 | -0.70% | 12.77 | 13.16 | 215826 | 27984.26 | 7.95% |
| 2025-09-11 | 12.75 | 12.92 | 0.13 | 1.02% | 12.58 | 12.93 | 183243 | 23444.02 | 6.75% |
| 2025-09-10 | 12.70 | 12.79 | 0.15 | 1.19% | 12.53 | 12.84 | 158868 | 20188.22 | 5.85% |
| 2025-09-09 | 13.04 | 12.64 | -0.49 | -3.73% | 12.54 | 13.10 | 233012 | 29719.23 | 8.58% |
| 2025-09-08 | 13.05 | 13.13 | -0.03 | -0.23% | 12.81 | 13.22 | 250629 | 32615.74 | 9.23% |
| 2025-09-05 | 13.01 | 13.16 | 0.04 | 0.30% | 12.84 | 13.23 | 268783 | 35118.04 | 9.89% |
| 2025-09-04 | 13.28 | 13.12 | 0.12 | 0.92% | 12.65 | 13.56 | 330125 | 43323.00 | 12.15% |
| 2025-09-03 | 13.84 | 13.00 | -0.83 | -6.00% | 12.96 | 14.02 | 376080 | 50269.51 | 13.84% |
| 2025-09-02 | 15.12 | 13.83 | -1.54 | -10.02% | 13.83 | 15.28 | 559806 | 80265.91 | 20.61% |
| 2025-09-01 | 15.77 | 15.37 | -0.73 | -4.53% | 15.29 | 16.00 | 732240 | 113660.11 | 26.96% |
| 2025-08-29 | 14.56 | 16.10 | 1.46 | 9.97% | 13.88 | 16.10 | 866157 | 131027.69 | 31.89% |
| 2025-08-28 | 15.02 | 14.64 | -0.90 | -5.79% | 14.30 | 15.42 | 621620 | 92361.18 | 22.88% |
| 2025-08-27 | 14.94 | 15.54 | 0.65 | 4.37% | 14.20 | 16.20 | 1008044 | 152015.23 | 37.11% |
| 2025-08-26 | 13.26 | 14.89 | 1.35 | 9.97% | 12.77 | 14.89 | 750625 | 103665.59 | 27.63% |
| 2025-08-25 | 13.05 | 13.54 | -0.17 | -1.24% | 13.05 | 13.95 | 701062 | 94868.53 | 25.81% |
| 2025-08-22 | 15.20 | 13.71 | -0.16 | -1.15% | 13.50 | 15.20 | 1038617 | 148798.55 | 38.24% |
| 2025-08-21 | 13.87 | 13.87 | 1.26 | 9.99% | 13.87 | 13.87 | 34393 | 4770.25 | 1.27% |
| 2025-08-20 | 11.70 | 12.61 | 1.15 | 10.03% | 11.68 | 12.61 | 152215 | 18785.79 | 5.60% |
| 2025-08-19 | 11.21 | 11.46 | 0.25 | 2.23% | 11.17 | 11.54 | 132484 | 15024.10 | 4.88% |
| 2025-08-18 | 11.03 | 11.21 | 0.26 | 2.37% | 10.97 | 11.28 | 120260 | 13398.28 | 4.43% |
| 2025-08-15 | 10.83 | 10.95 | 0.07 | 0.64% | 10.80 | 11.02 | 65606 | 7187.83 | 2.42% |
| 2025-08-14 | 11.08 | 10.88 | -0.19 | -1.72% | 10.83 | 11.13 | 70439 | 7714.94 | 2.59% |
| 2025-08-13 | 11.07 | 11.07 | 0.01 | 0.09% | 10.98 | 11.09 | 54640 | 6033.59 | 2.01% |
| 2025-08-12 | 11.06 | 11.06 | -0.01 | -0.09% | 10.99 | 11.16 | 62359 | 6901.56 | 2.30% |
| 2025-08-11 | 11.07 | 11.07 | 0.10 | 0.91% | 10.96 | 11.11 | 63118 | 6969.09 | 2.32% |
| 2025-08-08 | 10.88 | 10.97 | 0.05 | 0.46% | 10.84 | 11.00 | 54227 | 5923.79 | 2.00% |
| 2025-08-07 | 11.02 | 10.92 | -0.08 | -0.73% | 10.88 | 11.02 | 52077 | 5692.68 | 1.92% |
| 2025-08-06 | 10.90 | 11.00 | 0.09 | 0.82% | 10.84 | 11.02 | 83100 | 9107.21 | 3.06% |
| 2025-08-05 | 10.84 | 10.91 | 0.07 | 0.65% | 10.80 | 10.93 | 62756 | 6820.83 | 2.31% |
| 2025-08-04 | 10.66 | 10.84 | 0.17 | 1.59% | 10.60 | 10.84 | 60980 | 6570.65 | 2.24% |
| 2025-08-01 | 10.59 | 10.67 | 0.09 | 0.85% | 10.56 | 10.71 | 45629 | 4859.19 | 1.68% |
| 2025-07-31 | 10.72 | 10.58 | -0.18 | -1.67% | 10.53 | 10.87 | 73609 | 7862.11 | 2.71% |
| 2025-07-30 | 10.90 | 10.76 | -0.14 | -1.28% | 10.68 | 10.96 | 88845 | 9620.16 | 3.27% |
| 2025-07-29 | 10.76 | 10.90 | 0.16 | 1.49% | 10.74 | 11.09 | 137556 | 14927.32 | 5.06% |
| 2025-07-28 | 10.71 | 10.74 | 0.03 | 0.28% | 10.66 | 10.78 | 48536 | 5205.26 | 1.79% |
| 2025-07-25 | 10.78 | 10.71 | -0.06 | -0.56% | 10.65 | 10.80 | 43514 | 4656.06 | 1.60% |
| 2025-07-24 | 10.67 | 10.77 | 0.09 | 0.84% | 10.61 | 10.79 | 62135 | 6661.63 | 2.29% |
| 2025-07-23 | 10.88 | 10.68 | -0.16 | -1.48% | 10.68 | 10.89 | 70808 | 7618.06 | 2.61% |
| 2025-07-22 | 10.80 | 10.84 | 0.04 | 0.37% | 10.72 | 10.84 | 57770 | 6232.97 | 2.13% |
| 2025-07-21 | 10.60 | 10.80 | 0.20 | 1.89% | 10.60 | 10.80 | 77249 | 8308.05 | 2.84% |
| 2025-07-18 | 10.69 | 10.60 | -0.07 | -0.66% | 10.52 | 10.71 | 53278 | 5637.55 | 1.96% |
| 2025-07-17 | 10.62 | 10.67 | 0.02 | 0.19% | 10.62 | 10.76 | 48269 | 5157.59 | 1.78% |
| 2025-07-16 | 10.71 | 10.65 | -0.01 | -0.09% | 10.62 | 10.74 | 54205 | 5786.04 | 2.00% |
| 2025-07-15 | 10.73 | 10.66 | -0.13 | -1.20% | 10.60 | 10.83 | 64083 | 6853.93 | 2.36% |
| 2025-07-14 | 10.57 | 10.79 | 0.24 | 2.27% | 10.55 | 10.88 | 96272 | 10352.70 | 3.54% |
| 2025-07-11 | 10.63 | 10.55 | -0.04 | -0.38% | 10.44 | 10.65 | 61963 | 6514.26 | 2.28% |
| 2025-07-10 | 10.68 | 10.59 | -0.07 | -0.66% | 10.52 | 10.72 | 50156 | 5315.01 | 1.85% |
| 2025-07-09 | 10.69 | 10.66 | -0.04 | -0.37% | 10.63 | 10.81 | 67955 | 7275.28 | 2.50% |
| 2025-07-08 | 10.57 | 10.70 | 0.14 | 1.33% | 10.47 | 10.71 | 76165 | 8082.35 | 2.80% |
| 2025-07-07 | 10.29 | 10.56 | 0.22 | 2.13% | 10.28 | 10.57 | 70564 | 7366.67 | 2.60% |
| 2025-07-04 | 10.42 | 10.34 | -0.07 | -0.67% | 10.30 | 10.42 | 36662 | 3792.80 | 1.35% |
| 2025-07-03 | 10.42 | 10.41 | 0.03 | 0.29% | 10.34 | 10.44 | 38094 | 3958.74 | 1.40% |
| 2025-07-02 | 10.44 | 10.38 | -0.02 | -0.19% | 10.30 | 10.46 | 47005 | 4875.18 | 1.73% |
| 2025-07-01 | 10.40 | 10.40 | 0.02 | 0.19% | 10.31 | 10.48 | 44551 | 4631.40 | 1.64% |
日丰股份(002953)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。
