| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 12.65 | 12.91 | 0.18 | 1.41% | 12.57 | 13.03 | 120115 | 15438.88 | 5.65% |
| 2026-02-03 | 12.78 | 12.73 | 0.17 | 1.35% | 12.45 | 12.79 | 99229 | 12524.13 | 4.67% |
| 2026-02-02 | 12.55 | 12.56 | 0.06 | 0.48% | 12.54 | 12.91 | 114043 | 14539.30 | 5.36% |
| 2026-01-30 | 12.66 | 12.50 | -0.28 | -2.19% | 12.34 | 12.76 | 115482 | 14438.83 | 5.43% |
| 2026-01-29 | 13.32 | 12.78 | -0.63 | -4.70% | 12.75 | 13.32 | 192193 | 24846.34 | 9.04% |
| 2026-01-28 | 13.12 | 13.41 | 0.18 | 1.36% | 12.96 | 13.59 | 201694 | 26907.98 | 9.48% |
| 2026-01-27 | 13.28 | 13.23 | -0.12 | -0.90% | 12.96 | 13.46 | 150077 | 19783.76 | 7.06% |
| 2026-01-26 | 13.20 | 13.35 | 0.14 | 1.06% | 13.07 | 13.55 | 208644 | 27768.77 | 9.81% |
| 2026-01-23 | 13.03 | 13.21 | 0.12 | 0.92% | 12.97 | 13.30 | 182308 | 24007.77 | 8.57% |
| 2026-01-22 | 13.02 | 13.09 | 0.07 | 0.54% | 12.95 | 13.17 | 178307 | 23291.46 | 8.38% |
| 2026-01-21 | 13.23 | 13.02 | -0.38 | -2.84% | 12.97 | 13.42 | 276768 | 36241.50 | 13.01% |
| 2026-01-20 | 13.70 | 13.40 | -0.61 | -4.35% | 13.32 | 13.84 | 341562 | 46198.23 | 16.06% |
| 2026-01-19 | 13.67 | 14.01 | 0.74 | 5.58% | 13.55 | 14.44 | 713294 | 99147.81 | 33.54% |
| 2026-01-16 | 12.19 | 13.27 | 1.21 | 10.03% | 12.19 | 13.27 | 202991 | 26135.25 | 9.54% |
| 2026-01-15 | 12.10 | 12.06 | -0.05 | -0.41% | 11.95 | 12.17 | 68405 | 8234.21 | 3.22% |
| 2026-01-14 | 12.05 | 12.11 | 0.10 | 0.83% | 11.92 | 12.29 | 140614 | 17036.52 | 6.61% |
| 2026-01-13 | 12.22 | 12.01 | -0.20 | -1.64% | 11.97 | 12.28 | 123782 | 14987.74 | 5.82% |
| 2026-01-12 | 12.35 | 12.21 | 0.01 | 0.08% | 12.08 | 12.35 | 127576 | 15526.30 | 6.00% |
| 2026-01-09 | 11.98 | 12.20 | 0.24 | 2.01% | 11.85 | 12.26 | 149878 | 18077.15 | 7.05% |
| 2026-01-08 | 11.67 | 11.96 | 0.25 | 2.13% | 11.66 | 12.12 | 112797 | 13480.61 | 5.30% |
| 2026-01-07 | 11.83 | 11.71 | -0.09 | -0.76% | 11.67 | 11.88 | 73925 | 8697.44 | 3.48% |
| 2026-01-06 | 11.58 | 11.80 | 0.22 | 1.90% | 11.55 | 11.80 | 85556 | 10032.63 | 4.02% |
| 2026-01-05 | 11.50 | 11.58 | 0.10 | 0.87% | 11.49 | 11.67 | 51069 | 5923.02 | 2.40% |
| 2025-12-31 | 11.60 | 11.48 | -0.08 | -0.69% | 11.38 | 11.60 | 43306 | 4961.34 | 2.04% |
| 2025-12-30 | 11.56 | 11.56 | -0.07 | -0.60% | 11.48 | 11.65 | 41730 | 4822.04 | 1.96% |
| 2025-12-29 | 11.56 | 11.63 | 0.04 | 0.35% | 11.54 | 11.83 | 63612 | 7436.92 | 2.99% |
| 2025-12-26 | 11.74 | 11.59 | -0.15 | -1.28% | 11.49 | 11.77 | 60844 | 7068.78 | 2.86% |
| 2025-12-25 | 11.77 | 11.74 | 0.00 | 0.00% | 11.66 | 11.79 | 47566 | 5580.00 | 2.24% |
| 2025-12-24 | 11.50 | 11.74 | 0.21 | 1.82% | 11.44 | 11.74 | 56374 | 6580.66 | 2.65% |
| 2025-12-23 | 11.61 | 11.53 | -0.08 | -0.69% | 11.48 | 11.62 | 41445 | 4782.92 | 1.95% |
| 2025-12-22 | 11.59 | 11.61 | 0.02 | 0.17% | 11.55 | 11.69 | 48395 | 5623.74 | 2.28% |
| 2025-12-19 | 11.44 | 11.59 | 0.22 | 1.93% | 11.36 | 11.60 | 52576 | 6072.09 | 2.47% |
| 2025-12-18 | 11.25 | 11.37 | 0.06 | 0.53% | 11.21 | 11.46 | 47331 | 5385.21 | 2.23% |
| 2025-12-17 | 11.19 | 11.31 | 0.06 | 0.53% | 11.05 | 11.32 | 55588 | 6215.23 | 2.61% |
| 2025-12-16 | 11.59 | 11.25 | -0.32 | -2.77% | 11.17 | 11.59 | 72464 | 8164.14 | 3.41% |
| 2025-12-15 | 11.70 | 11.57 | -0.15 | -1.28% | 11.52 | 11.73 | 63722 | 7392.83 | 3.00% |
| 2025-12-12 | 11.38 | 11.72 | 0.32 | 2.81% | 11.36 | 11.77 | 114101 | 13290.65 | 5.36% |
| 2025-12-11 | 11.52 | 11.40 | -0.13 | -1.13% | 11.40 | 11.68 | 73642 | 8486.19 | 3.46% |
| 2025-12-10 | 11.45 | 11.53 | 0.03 | 0.26% | 11.34 | 11.58 | 47950 | 5503.84 | 2.25% |
| 2025-12-09 | 11.61 | 11.50 | -0.11 | -0.95% | 11.48 | 11.67 | 50464 | 5837.42 | 2.37% |
| 2025-12-08 | 11.59 | 11.61 | 0.02 | 0.17% | 11.55 | 11.67 | 60006 | 6964.31 | 2.82% |
| 2025-12-05 | 11.39 | 11.59 | 0.16 | 1.40% | 11.36 | 11.61 | 53513 | 6164.47 | 2.52% |
| 2025-12-04 | 11.54 | 11.43 | -0.09 | -0.78% | 11.30 | 11.56 | 52939 | 6039.18 | 2.49% |
| 2025-12-03 | 11.66 | 11.52 | -0.15 | -1.29% | 11.48 | 11.69 | 53941 | 6224.97 | 2.54% |
| 2025-12-02 | 11.74 | 11.67 | -0.10 | -0.85% | 11.50 | 11.74 | 61255 | 7119.24 | 2.88% |
| 2025-12-01 | 11.78 | 11.77 | -0.05 | -0.42% | 11.70 | 11.83 | 64947 | 7638.68 | 3.05% |
| 2025-11-28 | 11.55 | 11.82 | 0.22 | 1.90% | 11.43 | 11.83 | 81527 | 9543.14 | 3.83% |
| 2025-11-27 | 11.70 | 11.60 | -0.12 | -1.02% | 11.58 | 11.89 | 110907 | 12990.08 | 5.21% |
| 2025-11-26 | 12.51 | 11.72 | -0.85 | -6.76% | 11.69 | 12.54 | 250943 | 29971.53 | 11.80% |
| 2025-11-25 | 12.45 | 12.57 | 0.19 | 1.53% | 12.34 | 12.89 | 142975 | 18113.81 | 6.72% |
| 2025-11-24 | 12.70 | 12.38 | -0.16 | -1.28% | 12.00 | 12.95 | 177957 | 21875.04 | 8.37% |
| 2025-11-21 | 13.41 | 12.54 | -1.08 | -7.93% | 12.50 | 13.67 | 280426 | 36222.93 | 13.19% |
| 2025-11-20 | 13.40 | 13.62 | 0.19 | 1.41% | 13.30 | 13.88 | 263749 | 35901.87 | 12.40% |
| 2025-11-19 | 13.18 | 13.43 | 0.26 | 1.97% | 13.15 | 14.00 | 289872 | 39441.39 | 13.63% |
| 2025-11-18 | 13.41 | 13.17 | -0.27 | -2.01% | 12.95 | 13.47 | 159515 | 20998.15 | 7.50% |
| 2025-11-17 | 13.71 | 13.44 | 0.16 | 1.20% | 13.26 | 14.20 | 244148 | 33152.55 | 11.48% |
| 2025-11-14 | 12.95 | 13.28 | 0.28 | 2.15% | 12.88 | 13.57 | 177461 | 23645.63 | 8.34% |
| 2025-11-13 | 13.07 | 13.00 | -0.08 | -0.61% | 12.89 | 13.14 | 74850 | 9752.97 | 3.52% |
| 2025-11-12 | 13.30 | 13.08 | -0.28 | -2.10% | 12.89 | 13.36 | 116154 | 15161.96 | 5.46% |
| 2025-11-11 | 13.46 | 13.36 | -0.11 | -0.82% | 13.27 | 13.65 | 90978 | 12210.84 | 3.35% |
| 2025-11-10 | 13.41 | 13.47 | 0.10 | 0.75% | 13.25 | 13.49 | 129146 | 17287.96 | 4.75% |
| 2025-11-07 | 13.30 | 13.37 | 0.03 | 0.22% | 13.23 | 13.61 | 134618 | 18137.87 | 4.96% |
| 2025-11-06 | 13.61 | 13.34 | -0.26 | -1.91% | 13.29 | 13.72 | 134175 | 17962.51 | 4.94% |
| 2025-11-05 | 13.20 | 13.60 | 0.14 | 1.04% | 13.19 | 13.70 | 185742 | 25207.76 | 6.84% |
| 2025-11-04 | 13.51 | 13.46 | -0.05 | -0.37% | 13.35 | 13.69 | 145166 | 19564.15 | 5.34% |
| 2025-11-03 | 13.18 | 13.51 | 0.33 | 2.50% | 12.90 | 13.80 | 209221 | 28168.02 | 7.70% |
| 2025-10-31 | 12.64 | 13.18 | 0.60 | 4.77% | 12.59 | 13.43 | 212868 | 27795.32 | 7.84% |
| 2025-10-30 | 13.08 | 12.58 | -0.52 | -3.97% | 12.58 | 13.09 | 144226 | 18420.45 | 5.31% |
| 2025-10-29 | 12.85 | 13.10 | 0.01 | 0.08% | 12.85 | 13.34 | 116847 | 15291.85 | 4.30% |
| 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% |
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。
