| 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 | 24.82 | 24.80 | 0.00 | 0.00% | 24.54 | 24.87 | 21340 | 5274.07 | 2.74% | 0.00 |
| 2026-02-03 | 24.57 | 24.80 | 0.43 | 1.76% | 24.48 | 24.97 | 28257 | 6994.67 | 3.63% | 0.00 |
| 2026-02-02 | 24.32 | 24.37 | -0.09 | -0.37% | 24.24 | 24.77 | 19224 | 4721.74 | 2.47% | 0.00 |
| 2026-01-30 | 24.40 | 24.46 | 0.02 | 0.08% | 24.19 | 24.59 | 14588 | 3559.01 | 1.88% | 0.00 |
| 2026-01-29 | 24.25 | 24.44 | 0.18 | 0.74% | 24.10 | 24.58 | 18868 | 4600.35 | 2.43% | 0.00 |
| 2026-01-28 | 24.45 | 24.26 | -0.24 | -0.98% | 24.13 | 24.53 | 15826 | 3838.47 | 2.04% | 0.00 |
| 2026-01-27 | 24.80 | 24.50 | -0.31 | -1.25% | 24.12 | 24.87 | 20762 | 5075.98 | 2.68% | 0.00 |
| 2026-01-26 | 25.12 | 24.81 | -0.28 | -1.12% | 24.62 | 25.12 | 22740 | 5631.98 | 2.93% | 0.00 |
| 2026-01-23 | 24.98 | 25.09 | 0.12 | 0.48% | 24.88 | 25.14 | 21738 | 5434.87 | 2.80% | 0.00 |
| 2026-01-22 | 25.15 | 24.97 | -0.23 | -0.91% | 24.84 | 25.15 | 24731 | 6167.49 | 3.19% | 0.00 |
| 2026-01-21 | 24.83 | 25.20 | 0.43 | 1.74% | 24.57 | 25.49 | 39226 | 9836.58 | 5.06% | 0.00 |
| 2026-01-20 | 24.64 | 24.77 | 0.07 | 0.28% | 24.64 | 24.95 | 20195 | 5002.28 | 2.60% | 0.00 |
| 2026-01-19 | 24.70 | 24.70 | 0.11 | 0.45% | 24.50 | 24.83 | 17579 | 4338.13 | 2.27% | 0.00 |
| 2026-01-16 | 24.95 | 24.59 | -0.14 | -0.57% | 24.41 | 24.95 | 21654 | 5313.03 | 2.79% | 0.00 |
| 2026-01-15 | 24.55 | 24.73 | 0.18 | 0.73% | 24.41 | 24.99 | 26848 | 6630.08 | 3.46% | 1.00 |
| 2026-01-14 | 24.61 | 24.55 | -0.07 | -0.28% | 24.34 | 25.16 | 36180 | 8963.93 | 4.67% | 0.00 |
| 2026-01-13 | 24.75 | 24.62 | -0.17 | -0.69% | 24.50 | 24.97 | 28379 | 7025.13 | 3.66% | 0.00 |
| 2026-01-12 | 24.50 | 24.79 | 0.42 | 1.72% | 24.30 | 24.84 | 33987 | 8358.07 | 4.38% | 0.00 |
| 2026-01-09 | 24.21 | 24.37 | 0.17 | 0.70% | 24.12 | 24.44 | 21877 | 5309.71 | 2.82% | 0.00 |
| 2026-01-08 | 23.89 | 24.20 | 0.25 | 1.04% | 23.81 | 24.26 | 22513 | 5426.60 | 2.90% | 0.00 |
| 2026-01-07 | 24.03 | 23.95 | -0.08 | -0.33% | 23.87 | 24.10 | 16502 | 3957.17 | 2.13% | 0.00 |
| 2026-01-06 | 24.00 | 24.03 | 0.08 | 0.33% | 23.88 | 24.09 | 17313 | 4154.21 | 2.23% | 0.00 |
| 2026-01-05 | 23.68 | 23.95 | 0.26 | 1.10% | 23.61 | 23.96 | 19475 | 4645.83 | 2.51% | 0.00 |
| 2025-12-31 | 23.72 | 23.69 | -0.03 | -0.13% | 23.48 | 23.85 | 16972 | 4014.73 | 2.19% | 0.00 |
| 2025-12-30 | 23.90 | 23.72 | -0.10 | -0.42% | 23.65 | 23.93 | 16493 | 3917.93 | 2.13% | 0.00 |
| 2025-12-29 | 23.76 | 23.82 | 0.03 | 0.13% | 23.63 | 23.84 | 14757 | 3498.00 | 1.90% | 0.00 |
| 2025-12-26 | 23.95 | 23.79 | -0.19 | -0.79% | 23.71 | 24.01 | 20452 | 4876.17 | 2.64% | 0.00 |
| 2025-12-25 | 24.06 | 23.98 | -0.04 | -0.17% | 23.76 | 24.06 | 16460 | 3937.30 | 2.12% | 0.00 |
| 2025-12-24 | 23.82 | 24.02 | 0.21 | 0.88% | 23.63 | 24.02 | 17706 | 4224.01 | 2.28% | 0.00 |
| 2025-12-23 | 24.22 | 23.81 | -0.40 | -1.65% | 23.72 | 24.28 | 23032 | 5504.90 | 2.97% | 0.00 |
| 2025-12-22 | 24.31 | 24.21 | -0.18 | -0.74% | 24.17 | 24.50 | 20131 | 4884.81 | 2.60% | 0.00 |
| 2025-12-19 | 24.06 | 24.39 | 0.23 | 0.95% | 24.01 | 24.49 | 25217 | 6122.08 | 3.25% | 0.00 |
| 2025-12-18 | 23.97 | 24.16 | -0.02 | -0.08% | 23.91 | 24.34 | 20159 | 4869.29 | 2.60% | 0.00 |
| 2025-12-17 | 23.90 | 24.18 | 0.28 | 1.17% | 23.75 | 24.42 | 27851 | 6721.72 | 3.59% | 0.00 |
| 2025-12-16 | 23.80 | 23.90 | 0.02 | 0.08% | 23.71 | 24.20 | 24667 | 5906.08 | 3.18% | 0.00 |
| 2025-12-15 | 24.10 | 23.88 | -0.58 | -2.37% | 23.76 | 24.16 | 26783 | 6417.24 | 3.45% | 0.00 |
| 2025-12-12 | 25.09 | 24.46 | -0.62 | -2.47% | 23.83 | 25.17 | 71772 | 17457.83 | 9.26% | 1.00 |
| 2025-12-11 | 25.96 | 25.08 | -0.92 | -3.54% | 25.07 | 26.11 | 40786 | 10389.51 | 5.26% | 0.00 |
| 2025-12-10 | 26.15 | 26.00 | -0.32 | -1.22% | 25.72 | 26.44 | 29678 | 7699.11 | 3.83% | 0.00 |
| 2025-12-09 | 26.11 | 26.32 | 0.09 | 0.34% | 26.10 | 26.80 | 34460 | 9122.82 | 4.44% | 0.00 |
| 2025-12-08 | 26.14 | 26.23 | 0.13 | 0.50% | 25.88 | 26.69 | 31848 | 8340.00 | 4.11% | 0.00 |
| 2025-12-05 | 25.95 | 26.10 | 0.15 | 0.58% | 25.30 | 26.13 | 29362 | 7568.75 | 3.79% | 0.00 |
| 2025-12-04 | 27.18 | 25.95 | -1.30 | -4.77% | 25.74 | 27.43 | 56746 | 14895.58 | 7.32% | 0.00 |
| 2025-12-03 | 27.78 | 27.25 | -0.54 | -1.94% | 26.92 | 27.88 | 42441 | 11544.28 | 5.47% | 0.00 |
| 2025-12-02 | 27.37 | 27.79 | 0.24 | 0.87% | 26.83 | 28.27 | 60512 | 16672.14 | 7.81% | 0.00 |
| 2025-12-01 | 27.59 | 27.55 | -0.16 | -0.58% | 26.97 | 27.99 | 63734 | 17413.33 | 8.22% | 0.00 |
| 2025-11-28 | 27.94 | 27.71 | -0.74 | -2.60% | 27.41 | 28.11 | 63362 | 17517.69 | 8.17% | 8.00 |
| 2025-11-27 | 27.65 | 28.45 | 0.57 | 2.04% | 27.57 | 29.18 | 101960 | 28844.01 | 13.15% | 10.00 |
| 2025-11-26 | 27.18 | 27.88 | 0.70 | 2.58% | 26.80 | 28.15 | 82517 | 22720.68 | 10.64% | 17.00 |
| 2025-11-25 | 27.40 | 27.18 | -0.69 | -2.48% | 27.03 | 27.70 | 69995 | 19136.24 | 9.03% | 0.00 |
| 2025-11-24 | 26.81 | 27.87 | 0.81 | 2.99% | 26.81 | 27.90 | 93478 | 25735.96 | 12.06% | 0.00 |
| 2025-11-21 | 27.15 | 27.06 | 0.21 | 0.78% | 26.98 | 28.60 | 116427 | 32185.58 | 15.02% | 0.00 |
| 2025-11-20 | 27.50 | 26.85 | -1.29 | -4.58% | 26.78 | 27.69 | 86220 | 23429.47 | 11.12% | 0.00 |
| 2025-11-19 | 27.16 | 28.14 | 0.66 | 2.40% | 26.55 | 28.64 | 144939 | 40159.83 | 18.69% | 8.00 |
| 2025-11-18 | 25.16 | 27.48 | 2.41 | 9.61% | 25.09 | 28.88 | 137346 | 37245.59 | 17.72% | 2.00 |
| 2025-11-17 | 25.11 | 25.07 | -0.07 | -0.28% | 24.96 | 25.22 | 8774 | 2199.48 | 1.13% | 0.00 |
| 2025-11-14 | 25.21 | 25.14 | -0.22 | -0.87% | 25.13 | 25.50 | 11038 | 2795.64 | 1.42% | 0.00 |
| 2025-11-13 | 25.37 | 25.36 | -0.01 | -0.04% | 25.12 | 25.50 | 15739 | 3985.46 | 2.03% | 0.00 |
| 2025-11-12 | 25.20 | 25.37 | 0.04 | 0.16% | 25.20 | 25.40 | 13882 | 3514.37 | 1.79% | 0.00 |
| 2025-11-11 | 25.25 | 25.33 | 0.08 | 0.32% | 25.00 | 25.36 | 15052 | 3790.27 | 1.94% | 0.00 |
| 2025-11-10 | 24.75 | 25.25 | 0.47 | 1.90% | 24.75 | 25.32 | 23886 | 5997.83 | 3.08% | 0.00 |
| 2025-11-07 | 24.77 | 24.78 | 0.04 | 0.16% | 24.60 | 24.88 | 8549 | 2116.30 | 1.10% | 0.00 |
| 2025-11-06 | 24.78 | 24.74 | -0.20 | -0.80% | 24.66 | 24.93 | 11833 | 2928.52 | 1.53% | 0.00 |
| 2025-11-05 | 25.27 | 24.94 | 0.11 | 0.44% | 24.71 | 25.27 | 12576 | 3133.04 | 1.62% | 0.00 |
| 2025-11-04 | 25.23 | 24.83 | -0.16 | -0.64% | 24.65 | 25.23 | 10671 | 2652.77 | 1.38% | 0.00 |
| 2025-11-03 | 24.90 | 24.99 | 0.08 | 0.32% | 24.73 | 25.03 | 9895 | 2466.37 | 1.28% | 0.00 |
| 2025-10-31 | 24.53 | 24.91 | 0.39 | 1.59% | 24.52 | 24.96 | 13178 | 3268.42 | 1.70% | 0.00 |
| 2025-10-30 | 24.71 | 24.52 | -0.19 | -0.77% | 24.42 | 24.74 | 12626 | 3098.44 | 1.63% | 0.00 |
| 2025-10-29 | 25.01 | 24.71 | -0.15 | -0.60% | 24.51 | 25.06 | 11391 | 2807.10 | 1.47% | 0.00 |
| 2025-10-28 | 24.86 | 24.86 | -0.10 | -0.40% | 24.71 | 24.96 | 10278 | 2553.17 | 1.33% | 0.00 |
| 2025-10-27 | 24.76 | 24.96 | 0.18 | 0.73% | 24.72 | 25.04 | 13220 | 3290.13 | 1.71% | 0.00 |
| 2025-10-24 | 24.70 | 24.78 | -0.01 | -0.04% | 24.56 | 24.93 | 11987 | 2968.35 | 1.55% | 0.00 |
| 2025-10-23 | 24.56 | 24.79 | 0.13 | 0.53% | 24.38 | 24.81 | 9119 | 2242.96 | 1.18% | 0.00 |
| 2025-10-22 | 24.59 | 24.66 | 0.01 | 0.04% | 24.51 | 24.79 | 8563 | 2110.61 | 1.10% | 0.00 |
| 2025-10-21 | 24.50 | 24.65 | 0.19 | 0.78% | 24.32 | 24.76 | 9960 | 2451.49 | 1.28% | 0.00 |
| 2025-10-20 | 24.47 | 24.46 | 0.16 | 0.66% | 24.26 | 24.56 | 8394 | 2048.22 | 1.08% | 0.00 |
| 2025-10-17 | 24.61 | 24.30 | -0.43 | -1.74% | 24.26 | 24.94 | 13017 | 3191.13 | 1.68% | 0.00 |
| 2025-10-16 | 24.89 | 24.73 | -0.16 | -0.64% | 24.67 | 25.45 | 16601 | 4145.01 | 2.14% | 0.00 |
| 2025-10-15 | 24.41 | 24.89 | 0.48 | 1.97% | 24.34 | 24.97 | 15764 | 3910.38 | 2.03% | 0.00 |
| 2025-10-14 | 24.57 | 24.41 | -0.15 | -0.61% | 24.31 | 24.79 | 12732 | 3121.53 | 1.64% | 0.00 |
敷尔佳(301371)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。
