| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 57.05 | 55.84 | -1.61 | -2.80% | 55.84 | 57.20 | 16736 | 9440.07 | 2.61% | 0.00 |
| 2025-12-12 | 57.51 | 57.45 | 0.02 | 0.03% | 56.70 | 57.69 | 23885 | 13627.73 | 3.72% | 6.00 |
| 2025-12-11 | 58.96 | 57.43 | -1.96 | -3.30% | 57.42 | 59.29 | 24397 | 14180.67 | 3.80% | 0.00 |
| 2025-12-10 | 58.39 | 59.39 | 0.39 | 0.66% | 58.35 | 59.85 | 21861 | 12951.72 | 3.41% | 0.00 |
| 2025-12-09 | 59.61 | 59.00 | -1.22 | -2.03% | 59.00 | 60.48 | 26214 | 15633.74 | 4.09% | 0.00 |
| 2025-12-08 | 59.77 | 60.22 | -0.08 | -0.13% | 59.00 | 60.56 | 44087 | 26363.43 | 6.88% | 0.00 |
| 2025-12-05 | 57.53 | 60.30 | 1.90 | 3.25% | 57.26 | 60.93 | 57654 | 34151.86 | 8.99% | 4.00 |
| 2025-12-04 | 57.22 | 58.40 | 2.77 | 4.98% | 57.00 | 59.77 | 61446 | 35843.39 | 9.58% | 3.00 |
| 2025-12-03 | 57.22 | 55.63 | -1.46 | -2.56% | 55.61 | 57.60 | 17391 | 9747.91 | 2.71% | 0.00 |
| 2025-12-02 | 57.67 | 57.09 | -1.06 | -1.82% | 56.98 | 58.39 | 15975 | 9188.28 | 2.49% | 0.00 |
| 2025-12-01 | 57.00 | 58.15 | 0.81 | 1.41% | 57.00 | 58.42 | 20999 | 12150.81 | 3.27% | 2.00 |
| 2025-11-28 | 56.36 | 57.34 | 0.83 | 1.47% | 55.66 | 58.00 | 22638 | 12910.66 | 3.53% | 0.00 |
| 2025-11-27 | 56.35 | 56.51 | -0.34 | -0.60% | 56.30 | 57.50 | 16367 | 9308.84 | 2.55% | 0.00 |
| 2025-11-26 | 57.00 | 56.85 | -0.44 | -0.77% | 56.50 | 58.17 | 19589 | 11239.83 | 3.06% | 0.00 |
| 2025-11-25 | 56.13 | 57.29 | 1.17 | 2.08% | 56.13 | 57.50 | 23182 | 13233.40 | 3.62% | 0.00 |
| 2025-11-24 | 55.89 | 56.12 | 0.50 | 0.90% | 54.88 | 56.84 | 19607 | 10952.12 | 3.06% | 0.00 |
| 2025-11-21 | 55.30 | 55.62 | -0.23 | -0.41% | 53.78 | 56.70 | 28516 | 15779.08 | 4.45% | 0.00 |
| 2025-11-20 | 57.48 | 55.85 | -1.03 | -1.81% | 55.70 | 57.57 | 14435 | 8117.53 | 2.25% | 0.00 |
| 2025-11-19 | 58.16 | 56.88 | -0.92 | -1.59% | 56.76 | 58.16 | 13071 | 7491.28 | 2.04% | 0.00 |
| 2025-11-18 | 58.06 | 57.80 | -0.23 | -0.40% | 57.57 | 58.19 | 11738 | 6793.06 | 1.83% | 0.00 |
| 2025-11-17 | 57.49 | 58.03 | 0.53 | 0.92% | 57.32 | 58.37 | 14033 | 8112.87 | 2.19% | 2.00 |
| 2025-11-14 | 58.65 | 57.50 | -1.60 | -2.71% | 57.48 | 58.70 | 21122 | 12247.34 | 3.29% | 0.00 |
| 2025-11-13 | 59.23 | 59.10 | -0.09 | -0.15% | 58.58 | 59.48 | 15710 | 9282.54 | 2.45% | 0.00 |
| 2025-11-12 | 60.44 | 59.19 | -1.92 | -3.14% | 58.67 | 60.68 | 22904 | 13640.64 | 3.57% | 0.00 |
| 2025-11-11 | 60.50 | 61.11 | 0.63 | 1.04% | 60.13 | 61.44 | 18121 | 11027.60 | 2.83% | 0.00 |
| 2025-11-10 | 61.27 | 60.48 | -1.37 | -2.22% | 60.03 | 61.60 | 25533 | 15488.96 | 3.98% | 0.00 |
| 2025-11-07 | 63.85 | 61.85 | -1.92 | -3.01% | 61.85 | 64.43 | 32684 | 20388.06 | 5.10% | 0.00 |
| 2025-11-06 | 62.41 | 63.77 | 1.37 | 2.20% | 61.75 | 65.51 | 46362 | 29609.85 | 7.23% | 0.00 |
| 2025-11-05 | 63.02 | 62.40 | -0.80 | -1.27% | 61.69 | 64.12 | 25765 | 16109.09 | 4.02% | 0.00 |
| 2025-11-04 | 64.96 | 63.20 | -1.68 | -2.59% | 62.80 | 65.59 | 26326 | 16813.14 | 4.11% | 0.00 |
| 2025-11-03 | 64.18 | 64.88 | 1.60 | 2.53% | 63.25 | 65.39 | 34417 | 22224.65 | 5.37% | 0.00 |
| 2025-10-31 | 61.00 | 63.28 | 2.28 | 3.74% | 60.88 | 64.20 | 46567 | 29411.68 | 7.26% | 0.00 |
| 2025-10-30 | 63.55 | 61.00 | -3.53 | -5.47% | 60.98 | 63.79 | 55773 | 34671.20 | 8.70% | 6.00 |
| 2025-10-29 | 64.88 | 64.53 | -0.29 | -0.45% | 64.22 | 65.17 | 20922 | 13501.77 | 3.26% | 0.00 |
| 2025-10-28 | 65.55 | 64.82 | -0.73 | -1.11% | 64.79 | 65.68 | 24521 | 15955.91 | 3.82% | 0.00 |
| 2025-10-27 | 66.12 | 65.55 | -0.06 | -0.09% | 65.00 | 66.51 | 26182 | 17200.45 | 4.08% | 0.00 |
| 2025-10-24 | 64.32 | 65.61 | 1.79 | 2.80% | 64.10 | 65.87 | 30309 | 19752.77 | 4.73% | 0.00 |
| 2025-10-23 | 63.79 | 63.82 | -0.59 | -0.92% | 62.82 | 64.35 | 20417 | 12926.48 | 3.18% | 2.00 |
| 2025-10-22 | 64.60 | 64.41 | -0.33 | -0.51% | 63.80 | 65.66 | 20258 | 13088.10 | 3.16% | 0.00 |
| 2025-10-21 | 64.50 | 64.74 | 0.56 | 0.87% | 63.50 | 64.75 | 18753 | 12073.40 | 2.92% | 0.00 |
| 2025-10-20 | 63.60 | 64.18 | 1.47 | 2.34% | 63.36 | 64.88 | 24317 | 15620.98 | 3.79% | 0.00 |
| 2025-10-17 | 64.66 | 62.71 | -2.32 | -3.57% | 62.51 | 65.58 | 23323 | 14911.32 | 3.64% | 0.00 |
| 2025-10-16 | 65.30 | 65.03 | -0.96 | -1.45% | 64.66 | 65.96 | 22825 | 14884.26 | 3.56% | 0.00 |
| 2025-10-15 | 63.84 | 65.99 | 2.29 | 3.59% | 62.70 | 66.36 | 37311 | 24197.36 | 5.82% | 2.00 |
| 2025-10-14 | 67.00 | 63.70 | -2.94 | -4.41% | 63.24 | 67.88 | 36004 | 23592.83 | 5.62% | 6.05 |
| 2025-10-13 | 65.00 | 66.64 | -2.13 | -3.10% | 64.25 | 66.98 | 39276 | 26000.81 | 6.13% | 0.00 |
| 2025-10-10 | 72.11 | 68.77 | -3.35 | -4.65% | 68.58 | 72.77 | 49747 | 34960.33 | 7.76% | 0.00 |
| 2025-10-09 | 72.33 | 72.12 | -0.19 | -0.26% | 71.20 | 73.19 | 39721 | 28634.44 | 6.19% | 0.00 |
| 2025-09-30 | 72.98 | 72.31 | -0.65 | -0.89% | 72.28 | 73.77 | 37907 | 27622.49 | 5.91% | 0.00 |
| 2025-09-29 | 71.82 | 72.96 | 0.73 | 1.01% | 70.60 | 73.78 | 43228 | 31341.74 | 6.74% | 0.00 |
| 2025-09-26 | 74.45 | 72.23 | -2.68 | -3.58% | 72.10 | 74.89 | 45062 | 33003.13 | 7.03% | 0.00 |
| 2025-09-25 | 74.08 | 74.91 | -0.27 | -0.36% | 74.01 | 76.80 | 70740 | 53405.49 | 11.03% | 0.00 |
| 2025-09-24 | 72.74 | 75.18 | 1.68 | 2.29% | 72.01 | 75.56 | 65332 | 48492.06 | 10.19% | 9.00 |
| 2025-09-23 | 74.52 | 73.50 | -1.02 | -1.37% | 70.88 | 75.17 | 69611 | 50667.62 | 10.86% | 0.00 |
| 2025-09-22 | 75.35 | 74.52 | 0.20 | 0.27% | 73.93 | 75.56 | 70609 | 52714.58 | 11.01% | 0.00 |
| 2025-09-19 | 76.17 | 74.32 | -3.06 | -3.95% | 74.09 | 76.50 | 83728 | 62824.54 | 13.06% | 0.00 |
| 2025-09-18 | 81.51 | 77.38 | -4.73 | -5.76% | 76.00 | 83.17 | 176126 | 140763.34 | 27.47% | 0.00 |
| 2025-09-17 | 80.33 | 82.11 | 6.45 | 8.52% | 77.80 | 85.50 | 225837 | 183468.41 | 35.22% | 4.00 |
| 2025-09-16 | 71.02 | 75.66 | 4.66 | 6.56% | 71.02 | 76.67 | 153192 | 113537.70 | 23.89% | 5.00 |
| 2025-09-15 | 70.71 | 71.00 | 0.22 | 0.31% | 70.31 | 73.00 | 59674 | 42854.79 | 9.31% | 0.00 |
| 2025-09-12 | 72.24 | 70.78 | -1.72 | -2.37% | 70.68 | 73.12 | 74772 | 53634.79 | 11.66% | 2.00 |
| 2025-09-11 | 70.58 | 72.50 | 0.90 | 1.26% | 70.00 | 72.50 | 72717 | 51983.29 | 11.34% | 0.00 |
| 2025-09-10 | 68.18 | 71.60 | 2.59 | 3.75% | 68.18 | 73.15 | 82357 | 58547.85 | 12.84% | 2.00 |
| 2025-09-09 | 69.35 | 69.01 | -1.40 | -1.99% | 68.71 | 69.99 | 42101 | 29161.11 | 6.57% | 0.00 |
| 2025-09-08 | 67.70 | 70.41 | 2.39 | 3.51% | 67.58 | 73.25 | 67876 | 48060.77 | 10.59% | 0.00 |
| 2025-09-05 | 66.77 | 68.02 | 1.25 | 1.87% | 66.09 | 68.11 | 39764 | 26876.34 | 6.20% | 1.00 |
| 2025-09-04 | 69.68 | 66.77 | -3.21 | -4.59% | 65.90 | 70.71 | 59636 | 40565.89 | 9.30% | 1.00 |
| 2025-09-03 | 74.13 | 69.98 | -4.09 | -5.52% | 69.88 | 74.45 | 77130 | 55255.44 | 12.03% | 1.00 |
| 2025-09-02 | 71.67 | 74.07 | 2.96 | 4.16% | 69.02 | 77.53 | 140220 | 102252.20 | 21.87% | 3.00 |
| 2025-09-01 | 69.50 | 71.11 | 0.69 | 0.98% | 69.45 | 71.25 | 50001 | 35376.41 | 7.80% | 0.00 |
| 2025-08-29 | 70.63 | 70.42 | 0.12 | 0.17% | 68.51 | 71.60 | 55935 | 39211.10 | 8.72% | 3.00 |
| 2025-08-28 | 69.35 | 70.30 | 1.29 | 1.87% | 67.66 | 70.30 | 68720 | 47424.37 | 10.72% | 0.00 |
| 2025-08-27 | 71.00 | 69.01 | -2.11 | -2.97% | 69.01 | 72.99 | 77263 | 55279.25 | 12.05% | 1.00 |
| 2025-08-26 | 72.60 | 71.12 | -2.28 | -3.11% | 71.00 | 72.60 | 66303 | 47573.21 | 10.34% | 1.00 |
| 2025-08-25 | 71.71 | 73.40 | 1.81 | 2.53% | 71.70 | 74.86 | 104984 | 77122.71 | 16.37% | 0.00 |
| 2025-08-22 | 72.20 | 71.59 | 0.12 | 0.17% | 70.80 | 72.25 | 71064 | 50814.24 | 11.08% | 0.00 |
| 2025-08-21 | 74.00 | 71.47 | -2.72 | -3.67% | 71.05 | 74.60 | 90284 | 65524.25 | 14.08% | 0.00 |
| 2025-08-20 | 74.80 | 74.19 | -2.20 | -2.88% | 72.42 | 75.89 | 139833 | 103503.74 | 21.81% | 3.00 |
| 2025-08-19 | 67.88 | 76.39 | 8.97 | 13.30% | 67.20 | 79.00 | 217921 | 158624.81 | 33.99% | 11.00 |
| 2025-08-18 | 66.80 | 67.42 | 1.56 | 2.37% | 66.03 | 67.68 | 83081 | 55617.32 | 12.96% | 0.00 |
丰立智能(301368)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。
