| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 61.82 | 65.13 | 3.90 | 6.37% | 61.20 | 65.49 | 47574 | 30427.66 | 7.42% | 0.00 |
| 2026-02-02 | 62.49 | 61.23 | -1.84 | -2.92% | 61.12 | 63.83 | 24420 | 15266.97 | 3.81% | 0.00 |
| 2026-01-30 | 63.79 | 63.07 | -1.38 | -2.14% | 61.40 | 64.18 | 35808 | 22490.49 | 5.58% | 0.00 |
| 2026-01-29 | 66.00 | 64.45 | -3.39 | -5.00% | 64.45 | 69.38 | 56376 | 37511.70 | 8.79% | 0.00 |
| 2026-01-28 | 66.66 | 67.84 | 0.68 | 1.01% | 66.38 | 68.78 | 43766 | 29535.08 | 6.83% | 0.00 |
| 2026-01-27 | 67.12 | 67.16 | -0.14 | -0.21% | 63.92 | 67.48 | 53936 | 35492.93 | 8.41% | 0.00 |
| 2026-01-26 | 71.70 | 67.30 | -4.38 | -6.11% | 66.76 | 73.00 | 71101 | 49000.76 | 11.09% | 4.00 |
| 2026-01-23 | 68.90 | 71.68 | 2.79 | 4.05% | 68.90 | 72.51 | 89986 | 64289.79 | 14.03% | 20.00 |
| 2026-01-22 | 70.49 | 68.89 | -1.60 | -2.27% | 68.70 | 71.23 | 48427 | 33702.36 | 7.55% | 0.00 |
| 2026-01-21 | 68.09 | 70.49 | 1.20 | 1.73% | 67.88 | 71.31 | 53225 | 37231.98 | 8.30% | 0.00 |
| 2026-01-20 | 70.36 | 69.29 | -1.98 | -2.78% | 68.51 | 72.81 | 56689 | 39898.00 | 8.84% | 0.05 |
| 2026-01-19 | 70.50 | 71.27 | 0.02 | 0.03% | 68.35 | 73.50 | 93767 | 66794.29 | 14.62% | 16.00 |
| 2026-01-16 | 67.82 | 71.25 | 3.25 | 4.78% | 67.82 | 71.80 | 113023 | 79642.28 | 17.63% | 0.00 |
| 2026-01-15 | 67.22 | 68.00 | -0.68 | -0.99% | 67.22 | 69.73 | 56348 | 38428.02 | 8.79% | 3.00 |
| 2026-01-14 | 69.00 | 68.68 | -1.22 | -1.75% | 67.60 | 71.49 | 104762 | 72893.30 | 16.34% | 0.00 |
| 2026-01-13 | 69.50 | 69.90 | -0.19 | -0.27% | 68.38 | 73.68 | 141967 | 101293.68 | 22.14% | 3.00 |
| 2026-01-12 | 70.23 | 70.09 | 0.29 | 0.42% | 68.86 | 71.13 | 106829 | 74658.29 | 16.66% | 0.00 |
| 2026-01-09 | 72.16 | 69.80 | -3.66 | -4.98% | 69.51 | 74.00 | 149532 | 105598.81 | 23.32% | 8.00 |
| 2026-01-08 | 61.68 | 73.46 | 12.24 | 19.99% | 61.51 | 73.46 | 191688 | 129957.57 | 29.89% | 198.00 |
| 2026-01-07 | 61.78 | 61.22 | -0.69 | -1.11% | 60.82 | 62.45 | 33691 | 20705.73 | 5.25% | 0.00 |
| 2026-01-06 | 62.02 | 61.91 | -0.32 | -0.51% | 61.82 | 63.42 | 37050 | 23027.32 | 5.78% | 8.00 |
| 2026-01-05 | 62.00 | 62.23 | -0.44 | -0.70% | 61.57 | 62.80 | 42889 | 26650.63 | 6.69% | 0.00 |
| 2025-12-31 | 64.00 | 62.67 | -1.31 | -2.05% | 62.17 | 64.00 | 51179 | 32091.74 | 7.98% | 2.00 |
| 2025-12-30 | 61.03 | 63.98 | 2.29 | 3.71% | 60.51 | 65.39 | 87117 | 55034.54 | 13.59% | 9.00 |
| 2025-12-29 | 58.83 | 61.69 | 2.86 | 4.86% | 58.35 | 61.79 | 63403 | 38425.32 | 9.89% | 0.00 |
| 2025-12-26 | 58.97 | 58.83 | -0.59 | -0.99% | 58.30 | 60.20 | 38507 | 22821.93 | 6.01% | 0.00 |
| 2025-12-25 | 56.44 | 59.42 | 3.23 | 5.75% | 56.44 | 60.15 | 54521 | 32190.38 | 8.50% | 4.00 |
| 2025-12-24 | 55.60 | 56.19 | 0.59 | 1.06% | 55.51 | 56.40 | 11143 | 6253.76 | 1.74% | 0.00 |
| 2025-12-23 | 56.50 | 55.60 | -1.20 | -2.11% | 55.55 | 56.82 | 16103 | 9042.95 | 2.51% | 0.00 |
| 2025-12-22 | 56.10 | 56.80 | 1.30 | 2.34% | 55.82 | 57.12 | 24321 | 13758.57 | 3.79% | 0.00 |
| 2025-12-19 | 54.81 | 55.50 | 0.59 | 1.07% | 54.81 | 56.19 | 14668 | 8181.07 | 2.29% | 0.00 |
| 2025-12-18 | 54.73 | 54.91 | -0.31 | -0.56% | 54.62 | 55.97 | 14807 | 8203.90 | 2.31% | 2.00 |
| 2025-12-17 | 54.59 | 55.22 | 1.01 | 1.86% | 53.35 | 55.40 | 20150 | 10961.71 | 3.14% | 0.00 |
| 2025-12-16 | 55.68 | 54.21 | -1.63 | -2.92% | 54.00 | 55.78 | 18207 | 9935.19 | 2.84% | 1.00 |
| 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 |
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。
