| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 10.34 | 10.25 | -0.19 | -1.82% | 10.20 | 10.41 | 100856 | 10360.52 | 3.71% |
| 2025-04-21 | 10.27 | 10.44 | 0.36 | 3.57% | 10.08 | 10.45 | 141138 | 14535.61 | 5.20% |
| 2025-04-18 | 9.91 | 10.08 | 0.11 | 1.10% | 9.91 | 10.24 | 132279 | 13315.70 | 4.87% |
| 2025-04-17 | 9.60 | 9.97 | 0.32 | 3.32% | 9.58 | 10.10 | 131896 | 13087.60 | 4.86% |
| 2025-04-16 | 9.85 | 9.65 | -0.24 | -2.43% | 9.52 | 9.87 | 70583 | 6830.68 | 2.60% |
| 2025-04-15 | 9.86 | 9.89 | 0.03 | 0.30% | 9.75 | 9.95 | 66245 | 6517.83 | 2.44% |
| 2025-04-14 | 9.73 | 9.86 | 0.28 | 2.92% | 9.73 | 10.05 | 117610 | 11625.88 | 4.33% |
| 2025-04-11 | 9.49 | 9.58 | 0.01 | 0.10% | 9.42 | 9.69 | 76921 | 7384.45 | 2.83% |
| 2025-04-10 | 9.55 | 9.57 | 0.26 | 2.79% | 9.42 | 9.74 | 124391 | 11973.24 | 4.58% |
| 2025-04-09 | 8.87 | 9.31 | 0.22 | 2.42% | 8.23 | 9.47 | 155372 | 13803.19 | 5.72% |
| 2025-04-08 | 9.25 | 9.09 | -0.54 | -5.61% | 8.71 | 9.69 | 171184 | 15627.82 | 6.30% |
| 2025-04-07 | 9.75 | 9.63 | -1.07 | -10.00% | 9.63 | 10.01 | 99049 | 9603.40 | 3.65% |
| 2025-04-03 | 10.75 | 10.70 | -0.11 | -1.02% | 10.56 | 10.88 | 74548 | 7980.35 | 2.74% |
| 2025-04-02 | 10.80 | 10.81 | -0.07 | -0.64% | 10.74 | 10.96 | 68934 | 7488.63 | 2.54% |
| 2025-04-01 | 10.84 | 10.88 | 0.04 | 0.37% | 10.84 | 11.02 | 77846 | 8501.55 | 2.87% |
| 2025-03-31 | 10.90 | 10.84 | -0.16 | -1.45% | 10.52 | 10.92 | 124066 | 13299.20 | 4.57% |
| 2025-03-28 | 11.23 | 11.00 | -0.30 | -2.65% | 11.00 | 11.32 | 118718 | 13196.03 | 4.37% |
| 2025-03-27 | 11.71 | 11.30 | -0.50 | -4.24% | 11.25 | 11.74 | 202954 | 23080.48 | 7.47% |
| 2025-03-26 | 11.40 | 11.80 | 0.54 | 4.80% | 11.28 | 12.24 | 268329 | 31472.80 | 9.88% |
| 2025-03-25 | 11.68 | 11.26 | -0.51 | -4.33% | 11.22 | 11.77 | 215471 | 24580.84 | 7.93% |
| 2025-03-24 | 12.36 | 11.77 | -0.42 | -3.45% | 11.22 | 12.49 | 305945 | 36447.49 | 11.26% |
| 2025-03-21 | 12.25 | 12.19 | -0.18 | -1.46% | 12.06 | 12.50 | 225552 | 27678.26 | 8.30% |
| 2025-03-20 | 12.65 | 12.37 | -0.33 | -2.60% | 12.35 | 12.85 | 271654 | 34086.12 | 10.00% |
| 2025-03-19 | 12.60 | 12.70 | -0.22 | -1.70% | 12.45 | 13.28 | 485191 | 62489.88 | 17.86% |
| 2025-03-18 | 12.38 | 12.92 | 0.82 | 6.78% | 12.10 | 13.28 | 569056 | 71901.17 | 20.95% |
| 2025-03-17 | 11.77 | 12.10 | 0.37 | 3.15% | 11.73 | 12.14 | 256153 | 30733.84 | 9.43% |
| 2025-03-14 | 11.60 | 11.73 | 0.00 | 0.00% | 11.60 | 11.96 | 164956 | 19343.22 | 6.07% |
| 2025-03-13 | 11.90 | 11.73 | -0.13 | -1.10% | 11.48 | 11.90 | 158378 | 18456.69 | 5.83% |
| 2025-03-12 | 11.44 | 11.86 | 0.47 | 4.13% | 11.41 | 12.02 | 289475 | 34167.93 | 10.66% |
| 2025-03-11 | 11.24 | 11.39 | -0.02 | -0.18% | 11.20 | 11.40 | 83016 | 9380.24 | 3.06% |
| 2025-03-10 | 11.46 | 11.41 | -0.04 | -0.35% | 11.31 | 11.52 | 83627 | 9519.81 | 3.08% |
| 2025-03-07 | 11.82 | 11.45 | -0.37 | -3.13% | 11.37 | 11.83 | 179419 | 20769.33 | 6.61% |
| 2025-03-06 | 11.40 | 11.82 | 0.42 | 3.68% | 11.37 | 11.85 | 249166 | 29165.14 | 9.17% |
| 2025-03-05 | 11.41 | 11.40 | -0.01 | -0.09% | 11.19 | 11.47 | 108795 | 12344.18 | 4.01% |
| 2025-03-04 | 11.10 | 11.41 | 0.22 | 1.97% | 11.00 | 11.42 | 109454 | 12345.14 | 4.03% |
| 2025-03-03 | 11.09 | 11.19 | 0.11 | 0.99% | 10.96 | 11.30 | 117617 | 13134.98 | 4.33% |
| 2025-02-28 | 11.34 | 11.08 | -0.32 | -2.81% | 11.00 | 11.56 | 152584 | 17258.12 | 5.62% |
| 2025-02-27 | 11.59 | 11.40 | -0.19 | -1.64% | 11.18 | 11.64 | 163521 | 18618.68 | 6.02% |
| 2025-02-26 | 11.53 | 11.59 | 0.04 | 0.35% | 11.47 | 11.64 | 152231 | 17573.19 | 5.60% |
| 2025-02-25 | 11.50 | 11.55 | -0.16 | -1.37% | 11.41 | 11.67 | 145350 | 16822.25 | 5.35% |
| 2025-02-24 | 11.91 | 11.71 | -0.16 | -1.35% | 11.53 | 11.95 | 183883 | 21547.34 | 6.77% |
| 2025-02-21 | 11.80 | 11.87 | 0.02 | 0.17% | 11.69 | 11.99 | 250337 | 29744.88 | 9.22% |
| 2025-02-20 | 11.53 | 11.85 | 0.28 | 2.42% | 11.43 | 11.91 | 238193 | 27840.62 | 8.77% |
| 2025-02-19 | 11.25 | 11.57 | 0.22 | 1.94% | 11.21 | 11.62 | 201515 | 23166.54 | 7.42% |
| 2025-02-18 | 11.98 | 11.35 | -0.75 | -6.20% | 11.33 | 12.09 | 340788 | 39765.12 | 12.55% |
| 2025-02-17 | 12.35 | 12.10 | -0.22 | -1.79% | 11.85 | 12.46 | 408675 | 49175.27 | 15.04% |
| 2025-02-14 | 11.55 | 12.32 | 0.58 | 4.94% | 11.52 | 12.60 | 569899 | 69472.45 | 20.98% |
| 2025-02-13 | 11.24 | 11.74 | 0.51 | 4.54% | 11.07 | 12.35 | 509422 | 59868.09 | 18.75% |
| 2025-02-12 | 11.10 | 11.23 | 0.09 | 0.81% | 11.09 | 11.29 | 241718 | 27038.54 | 8.90% |
| 2025-02-11 | 11.11 | 11.14 | -0.06 | -0.54% | 11.02 | 11.20 | 222956 | 24737.62 | 8.21% |
| 2025-02-10 | 11.36 | 11.20 | -0.17 | -1.50% | 10.99 | 11.36 | 386181 | 42891.66 | 14.22% |
| 2025-02-07 | 10.70 | 11.37 | 0.73 | 6.86% | 10.60 | 11.38 | 482389 | 53244.18 | 17.76% |
| 2025-02-06 | 10.22 | 10.64 | 0.42 | 4.11% | 10.13 | 10.65 | 187981 | 19625.54 | 6.92% |
| 2025-02-05 | 10.22 | 10.22 | 0.04 | 0.39% | 10.16 | 10.33 | 111550 | 11417.78 | 4.11% |
| 2025-01-27 | 10.52 | 10.18 | -0.35 | -3.32% | 10.14 | 10.55 | 131040 | 13487.33 | 4.82% |
| 2025-01-24 | 10.44 | 10.53 | 0.00 | 0.00% | 10.39 | 10.63 | 155125 | 16291.43 | 5.71% |
| 2025-01-23 | 10.68 | 10.53 | 0.03 | 0.29% | 10.49 | 10.80 | 183969 | 19573.22 | 6.77% |
| 2025-01-22 | 10.74 | 10.50 | -0.34 | -3.14% | 10.46 | 10.87 | 213803 | 22740.28 | 7.87% |
| 2025-01-21 | 10.64 | 10.84 | 0.17 | 1.59% | 10.60 | 10.85 | 258687 | 27760.71 | 9.52% |
| 2025-01-20 | 10.40 | 10.67 | 0.31 | 2.99% | 10.39 | 10.90 | 349947 | 37368.98 | 12.88% |
| 2025-01-17 | 10.35 | 10.36 | 0.02 | 0.19% | 10.30 | 10.48 | 167954 | 17445.92 | 6.18% |
| 2025-01-16 | 10.38 | 10.34 | 0.03 | 0.29% | 10.17 | 10.55 | 220869 | 22869.68 | 8.13% |
| 2025-01-15 | 10.39 | 10.31 | -0.07 | -0.67% | 10.24 | 10.54 | 211297 | 21843.02 | 7.78% |
| 2025-01-14 | 9.86 | 10.38 | 0.68 | 7.01% | 9.75 | 10.42 | 297915 | 30245.31 | 10.97% |
| 2025-01-13 | 9.52 | 9.70 | -0.03 | -0.31% | 9.33 | 9.82 | 165896 | 15929.25 | 6.11% |
| 2025-01-10 | 10.21 | 9.73 | -0.59 | -5.72% | 9.72 | 10.21 | 275544 | 27519.03 | 10.14% |
| 2025-01-09 | 9.96 | 10.32 | 0.17 | 1.67% | 9.96 | 10.44 | 390259 | 40051.51 | 14.37% |
| 2025-01-08 | 10.03 | 10.15 | 0.12 | 1.20% | 9.69 | 10.20 | 303799 | 30319.48 | 11.18% |
| 2025-01-07 | 9.55 | 10.03 | 0.46 | 4.81% | 9.46 | 10.07 | 330912 | 32644.03 | 12.18% |
| 2025-01-06 | 9.40 | 9.57 | 0.14 | 1.48% | 9.12 | 9.70 | 220263 | 20965.37 | 8.11% |
| 2025-01-03 | 10.13 | 9.43 | -0.65 | -6.45% | 9.36 | 10.25 | 287463 | 27924.39 | 10.58% |
| 2025-01-02 | 10.06 | 10.08 | 0.02 | 0.20% | 9.86 | 10.35 | 265072 | 26846.77 | 9.76% |
| 2024-12-31 | 10.55 | 10.06 | -0.43 | -4.10% | 10.04 | 10.59 | 249507 | 25548.63 | 9.19% |
| 2024-12-30 | 10.65 | 10.49 | -0.30 | -2.78% | 10.42 | 10.84 | 252635 | 26693.09 | 9.30% |
| 2024-12-27 | 10.68 | 10.79 | 0.09 | 0.84% | 10.63 | 10.94 | 348263 | 37622.39 | 12.82% |
| 2024-12-26 | 10.57 | 10.70 | 0.05 | 0.47% | 10.48 | 10.88 | 503886 | 53805.70 | 18.55% |
| 2024-12-25 | 11.02 | 10.65 | -0.84 | -7.31% | 10.34 | 11.11 | 717095 | 76195.10 | 26.40% |
| 2024-12-24 | 11.01 | 11.49 | -0.27 | -2.30% | 11.01 | 12.36 | 929153 | 107222.70 | 34.21% |
| 2024-12-23 | 11.76 | 11.76 | -1.31 | -10.02% | 11.76 | 11.76 | 53033 | 6236.68 | 1.95% |
| 2024-12-20 | 13.07 | 13.07 | -1.45 | -9.99% | 13.07 | 13.07 | 40289 | 5265.77 | 1.48% |
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。
