| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 40.06 | 40.83 | 1.03 | 2.59% | 39.51 | 41.28 | 12680 | 5164.91 | 4.86% | 0.00 |
| 2025-12-11 | 40.32 | 39.80 | -0.49 | -1.22% | 39.78 | 40.96 | 6303 | 2535.38 | 2.41% | 0.00 |
| 2025-12-10 | 40.66 | 40.29 | -0.22 | -0.54% | 39.74 | 40.66 | 6789 | 2723.95 | 2.60% | 0.00 |
| 2025-12-09 | 40.99 | 40.51 | -0.36 | -0.88% | 40.51 | 40.99 | 4188 | 1705.10 | 1.60% | 0.00 |
| 2025-12-08 | 40.96 | 40.87 | -0.09 | -0.22% | 40.60 | 41.08 | 6362 | 2593.58 | 2.44% | 0.00 |
| 2025-12-05 | 40.29 | 40.96 | 0.68 | 1.69% | 39.32 | 40.96 | 12346 | 4982.61 | 4.73% | 0.00 |
| 2025-12-04 | 40.63 | 40.28 | 0.19 | 0.47% | 39.12 | 41.48 | 13720 | 5511.67 | 5.26% | 0.00 |
| 2025-12-03 | 40.80 | 40.09 | -0.22 | -0.55% | 40.05 | 41.41 | 6283 | 2542.76 | 2.41% | 0.00 |
| 2025-12-02 | 40.88 | 40.31 | -0.57 | -1.39% | 40.13 | 40.88 | 6034 | 2441.71 | 2.31% | 0.00 |
| 2025-12-01 | 41.11 | 40.88 | 0.02 | 0.05% | 40.52 | 41.11 | 5575 | 2272.99 | 2.14% | 0.00 |
| 2025-11-28 | 40.55 | 40.86 | 0.48 | 1.19% | 39.88 | 41.14 | 8584 | 3489.36 | 3.29% | 0.00 |
| 2025-11-27 | 39.28 | 40.38 | 1.29 | 3.30% | 39.20 | 40.99 | 17370 | 7043.60 | 6.66% | 0.00 |
| 2025-11-26 | 39.87 | 39.09 | -0.35 | -0.89% | 39.06 | 40.20 | 6742 | 2661.72 | 2.58% | 0.00 |
| 2025-11-25 | 39.33 | 39.44 | 0.51 | 1.31% | 39.00 | 40.48 | 9432 | 3757.06 | 3.61% | 0.00 |
| 2025-11-24 | 38.55 | 38.93 | 0.74 | 1.94% | 38.02 | 39.19 | 6896 | 2666.34 | 2.64% | 0.00 |
| 2025-11-21 | 40.01 | 38.19 | -2.46 | -6.05% | 38.19 | 40.80 | 14376 | 5619.69 | 5.51% | 0.00 |
| 2025-11-20 | 41.49 | 40.65 | -0.82 | -1.98% | 40.40 | 42.05 | 9830 | 4030.58 | 3.77% | 0.00 |
| 2025-11-19 | 42.03 | 41.47 | -0.32 | -0.77% | 41.47 | 43.20 | 17682 | 7500.04 | 6.77% | 0.00 |
| 2025-11-18 | 42.39 | 41.79 | -0.86 | -2.02% | 41.50 | 42.94 | 7151 | 3002.83 | 2.74% | 0.00 |
| 2025-11-17 | 42.11 | 42.65 | 0.62 | 1.48% | 41.71 | 43.30 | 11714 | 5013.40 | 4.49% | 0.00 |
| 2025-11-14 | 41.72 | 42.03 | 0.31 | 0.74% | 41.64 | 42.95 | 14910 | 6346.95 | 5.71% | 0.00 |
| 2025-11-13 | 40.90 | 41.72 | 0.80 | 1.96% | 40.68 | 42.13 | 9476 | 3921.58 | 3.63% | 0.00 |
| 2025-11-12 | 41.60 | 40.92 | -0.74 | -1.78% | 40.87 | 41.74 | 8166 | 3357.11 | 3.13% | 0.00 |
| 2025-11-11 | 42.26 | 41.66 | -0.60 | -1.42% | 41.60 | 42.65 | 8170 | 3439.32 | 3.13% | 0.00 |
| 2025-11-10 | 42.03 | 42.26 | 0.42 | 1.00% | 41.50 | 42.28 | 9262 | 3880.41 | 3.55% | 0.00 |
| 2025-11-07 | 42.42 | 41.84 | -0.85 | -1.99% | 41.79 | 42.87 | 11367 | 4793.28 | 4.36% | 0.00 |
| 2025-11-06 | 42.24 | 42.69 | 0.45 | 1.07% | 42.01 | 43.29 | 11812 | 5017.27 | 4.53% | 0.00 |
| 2025-11-05 | 41.70 | 42.24 | 0.24 | 0.57% | 41.53 | 43.20 | 11748 | 4994.69 | 4.50% | 0.00 |
| 2025-11-04 | 43.61 | 42.00 | -1.61 | -3.69% | 41.61 | 43.61 | 17231 | 7282.92 | 6.60% | 0.00 |
| 2025-11-03 | 43.79 | 43.61 | -0.18 | -0.41% | 42.88 | 44.17 | 17941 | 7837.37 | 6.87% | 0.00 |
| 2025-10-31 | 40.41 | 43.79 | 3.39 | 8.39% | 40.41 | 44.22 | 46723 | 20125.89 | 17.90% | 0.00 |
| 2025-10-30 | 41.35 | 40.40 | -0.90 | -2.18% | 40.39 | 41.60 | 11287 | 4609.73 | 4.32% | 0.00 |
| 2025-10-29 | 41.65 | 41.30 | -0.47 | -1.13% | 40.90 | 41.75 | 11239 | 4636.08 | 4.31% | 0.00 |
| 2025-10-28 | 41.96 | 41.77 | -0.63 | -1.49% | 41.68 | 43.83 | 20031 | 8535.97 | 7.67% | 0.00 |
| 2025-10-27 | 41.04 | 42.40 | 1.47 | 3.59% | 40.82 | 42.49 | 19283 | 7999.83 | 7.39% | 0.00 |
| 2025-10-24 | 40.67 | 40.93 | 0.26 | 0.64% | 40.53 | 41.38 | 10424 | 4278.38 | 3.99% | 0.00 |
| 2025-10-23 | 40.60 | 40.67 | -0.17 | -0.42% | 40.00 | 40.77 | 6695 | 2696.27 | 2.57% | 0.00 |
| 2025-10-22 | 40.22 | 40.84 | 0.29 | 0.72% | 40.18 | 41.69 | 9529 | 3900.10 | 3.65% | 0.00 |
| 2025-10-21 | 40.49 | 40.55 | 0.28 | 0.70% | 39.89 | 40.55 | 5465 | 2205.01 | 2.09% | 0.00 |
| 2025-10-20 | 40.20 | 40.27 | 0.53 | 1.33% | 39.90 | 40.66 | 6301 | 2538.90 | 2.41% | 0.00 |
| 2025-10-17 | 40.76 | 39.74 | -1.03 | -2.53% | 39.45 | 40.98 | 8719 | 3491.65 | 3.34% | 0.00 |
| 2025-10-16 | 41.80 | 40.77 | -1.06 | -2.53% | 40.61 | 41.88 | 9197 | 3780.06 | 3.52% | 0.00 |
| 2025-10-15 | 41.20 | 41.83 | 0.62 | 1.50% | 41.02 | 42.16 | 7319 | 3052.83 | 2.80% | 0.00 |
| 2025-10-14 | 42.43 | 41.21 | -0.58 | -1.39% | 41.03 | 42.96 | 13787 | 5775.92 | 5.28% | 2.00 |
| 2025-10-13 | 41.40 | 41.79 | -0.65 | -1.53% | 39.63 | 41.94 | 12824 | 5254.06 | 4.91% | 0.00 |
| 2025-10-10 | 42.10 | 42.44 | 0.34 | 0.81% | 41.80 | 42.99 | 13810 | 5844.05 | 5.29% | 0.00 |
| 2025-10-09 | 42.60 | 42.10 | -0.20 | -0.47% | 41.66 | 42.64 | 11562 | 4869.62 | 4.43% | 0.00 |
| 2025-09-30 | 42.40 | 42.30 | -0.24 | -0.56% | 42.01 | 42.85 | 13543 | 5741.53 | 5.19% | 0.00 |
| 2025-09-29 | 42.56 | 42.54 | 0.01 | 0.02% | 41.95 | 42.94 | 17601 | 7452.75 | 6.74% | 0.00 |
| 2025-09-26 | 42.90 | 42.53 | -0.31 | -0.72% | 42.19 | 44.39 | 20153 | 8701.53 | 7.72% | 0.00 |
| 2025-09-25 | 43.53 | 42.84 | -0.67 | -1.54% | 42.80 | 44.32 | 20831 | 9043.31 | 7.98% | 0.00 |
| 2025-09-24 | 43.01 | 43.51 | 0.12 | 0.28% | 42.88 | 44.53 | 15135 | 6625.90 | 5.80% | 0.00 |
| 2025-09-23 | 44.31 | 43.39 | -0.92 | -2.08% | 42.60 | 44.40 | 13130 | 5696.55 | 5.03% | 0.00 |
| 2025-09-22 | 43.51 | 44.31 | 0.43 | 0.98% | 43.51 | 44.49 | 10692 | 4728.13 | 4.10% | 0.00 |
| 2025-09-19 | 44.89 | 43.88 | -1.07 | -2.38% | 43.38 | 45.38 | 16479 | 7255.64 | 6.31% | 0.00 |
| 2025-09-18 | 45.96 | 44.95 | -1.26 | -2.73% | 44.40 | 46.99 | 22176 | 10133.63 | 8.50% | 0.00 |
| 2025-09-17 | 45.63 | 46.21 | 0.60 | 1.32% | 45.36 | 47.13 | 27140 | 12577.12 | 10.40% | 0.00 |
| 2025-09-16 | 43.86 | 45.61 | 1.75 | 3.99% | 43.72 | 45.79 | 23753 | 10729.57 | 9.10% | 0.00 |
| 2025-09-15 | 44.08 | 43.86 | -0.22 | -0.50% | 43.63 | 44.86 | 9855 | 4370.13 | 3.78% | 0.00 |
| 2025-09-12 | 44.05 | 44.08 | 0.03 | 0.07% | 43.90 | 44.85 | 11886 | 5262.99 | 4.55% | 0.00 |
| 2025-09-11 | 43.22 | 44.05 | 0.94 | 2.18% | 42.50 | 44.08 | 16289 | 7069.67 | 6.24% | 0.00 |
| 2025-09-10 | 43.55 | 43.11 | -0.44 | -1.01% | 43.10 | 43.92 | 9941 | 4320.52 | 3.81% | 0.00 |
| 2025-09-09 | 44.90 | 43.55 | -1.43 | -3.18% | 43.44 | 44.90 | 12782 | 5635.81 | 4.90% | 0.00 |
| 2025-09-08 | 44.32 | 44.98 | 0.62 | 1.40% | 44.10 | 45.30 | 11515 | 5176.92 | 4.41% | 0.00 |
| 2025-09-05 | 43.54 | 44.36 | 0.96 | 2.21% | 43.20 | 44.66 | 12122 | 5354.68 | 4.64% | 0.00 |
| 2025-09-04 | 45.00 | 43.40 | -1.80 | -3.98% | 42.50 | 45.29 | 16584 | 7323.27 | 6.35% | 0.00 |
| 2025-09-03 | 45.80 | 45.20 | -0.07 | -0.15% | 45.11 | 48.08 | 21072 | 9710.01 | 8.07% | 0.00 |
| 2025-09-02 | 45.10 | 45.27 | 0.27 | 0.60% | 43.14 | 45.89 | 23090 | 10274.02 | 8.85% | 1.00 |
| 2025-09-01 | 45.29 | 45.00 | -0.23 | -0.51% | 44.57 | 45.48 | 13261 | 5949.83 | 5.08% | 0.00 |
| 2025-08-29 | 45.30 | 45.23 | 0.35 | 0.78% | 44.90 | 45.94 | 13420 | 6096.14 | 5.14% | 0.00 |
| 2025-08-28 | 45.80 | 44.88 | -0.87 | -1.90% | 43.38 | 46.38 | 25971 | 11611.32 | 9.95% | 0.00 |
| 2025-08-27 | 47.55 | 45.75 | -2.53 | -5.24% | 45.67 | 47.80 | 39026 | 18187.41 | 14.94% | 0.00 |
| 2025-08-26 | 48.02 | 48.28 | 0.41 | 0.86% | 47.31 | 48.75 | 25813 | 12423.33 | 9.88% | 0.00 |
| 2025-08-25 | 47.67 | 47.87 | 0.20 | 0.42% | 47.38 | 48.45 | 19986 | 9581.80 | 7.65% | 0.00 |
| 2025-08-22 | 48.48 | 47.67 | -0.52 | -1.08% | 47.49 | 48.48 | 21139 | 10092.77 | 8.09% | 0.00 |
| 2025-08-21 | 48.46 | 48.19 | -0.52 | -1.07% | 47.80 | 48.90 | 27223 | 13137.18 | 10.42% | 0.00 |
| 2025-08-20 | 47.71 | 48.71 | 0.90 | 1.88% | 47.02 | 49.29 | 38224 | 18523.53 | 14.63% | 0.00 |
| 2025-08-19 | 47.19 | 47.81 | 0.50 | 1.06% | 46.75 | 48.30 | 28531 | 13562.63 | 10.92% | 0.00 |
| 2025-08-18 | 46.88 | 47.31 | 0.31 | 0.66% | 46.76 | 47.35 | 25151 | 11852.16 | 9.63% | 0.00 |
| 2025-08-15 | 45.94 | 47.00 | 1.00 | 2.17% | 45.61 | 47.28 | 20420 | 9573.90 | 7.82% | 0.00 |
丰茂股份(301459)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。
