| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.20 | 7.17 | -0.02 | -0.28% | 7.14 | 7.29 | 154213 | 11127.90 | 2.27% |
| 2025-07-31 | 7.15 | 7.19 | 0.01 | 0.14% | 7.12 | 7.22 | 134984 | 9691.35 | 1.99% |
| 2025-07-30 | 7.20 | 7.18 | -0.08 | -1.10% | 7.10 | 7.27 | 152223 | 10934.26 | 2.24% |
| 2025-07-29 | 7.20 | 7.26 | 0.06 | 0.83% | 7.17 | 7.26 | 176504 | 12730.54 | 2.60% |
| 2025-07-28 | 7.30 | 7.20 | -0.10 | -1.37% | 7.17 | 7.37 | 185552 | 13425.76 | 2.73% |
| 2025-07-25 | 7.38 | 7.30 | -0.12 | -1.62% | 7.30 | 7.49 | 260426 | 19155.99 | 3.83% |
| 2025-07-24 | 7.19 | 7.42 | 0.02 | 0.27% | 7.02 | 7.42 | 525438 | 38200.07 | 7.73% |
| 2025-07-23 | 7.14 | 7.40 | 0.26 | 3.64% | 7.04 | 7.85 | 855860 | 64517.25 | 12.60% |
| 2025-07-22 | 7.01 | 7.14 | 0.13 | 1.85% | 6.99 | 7.16 | 290475 | 20560.65 | 4.28% |
| 2025-07-21 | 7.03 | 7.01 | 0.01 | 0.14% | 6.96 | 7.06 | 125331 | 8788.40 | 1.84% |
| 2025-07-18 | 7.05 | 7.00 | -0.05 | -0.71% | 6.96 | 7.08 | 127743 | 8939.26 | 1.88% |
| 2025-07-17 | 6.90 | 7.05 | 0.15 | 2.17% | 6.88 | 7.10 | 235628 | 16575.01 | 3.47% |
| 2025-07-16 | 6.82 | 6.90 | 0.07 | 1.02% | 6.81 | 6.90 | 89727 | 6174.19 | 1.32% |
| 2025-07-15 | 6.95 | 6.83 | -0.13 | -1.87% | 6.75 | 6.95 | 161702 | 11032.22 | 2.38% |
| 2025-07-14 | 6.98 | 6.96 | -0.04 | -0.57% | 6.93 | 7.01 | 100435 | 6994.91 | 1.48% |
| 2025-07-11 | 6.90 | 7.00 | 0.07 | 1.01% | 6.88 | 7.05 | 165705 | 11531.11 | 2.44% |
| 2025-07-10 | 6.90 | 6.93 | 0.05 | 0.73% | 6.90 | 7.00 | 109766 | 7619.43 | 1.62% |
| 2025-07-09 | 6.95 | 6.88 | -0.06 | -0.86% | 6.88 | 6.95 | 106615 | 7359.09 | 1.57% |
| 2025-07-08 | 6.90 | 6.94 | 0.02 | 0.29% | 6.89 | 6.97 | 80196 | 5557.09 | 1.18% |
| 2025-07-07 | 6.95 | 6.92 | -0.08 | -1.14% | 6.91 | 6.98 | 103317 | 7157.39 | 1.52% |
| 2025-07-04 | 7.03 | 7.00 | -0.02 | -0.28% | 6.98 | 7.08 | 129267 | 9087.89 | 1.90% |
| 2025-07-03 | 7.00 | 7.02 | 0.02 | 0.29% | 6.95 | 7.02 | 82878 | 5791.16 | 1.22% |
| 2025-07-02 | 7.05 | 7.00 | -0.08 | -1.13% | 6.96 | 7.13 | 129744 | 9121.54 | 1.91% |
| 2025-07-01 | 7.12 | 7.08 | 0.01 | 0.14% | 7.04 | 7.18 | 149253 | 10607.13 | 2.20% |
| 2025-06-30 | 7.00 | 7.07 | 0.10 | 1.43% | 6.98 | 7.09 | 144007 | 10145.21 | 2.12% |
| 2025-06-27 | 6.99 | 6.97 | -0.04 | -0.57% | 6.92 | 7.04 | 125268 | 8747.09 | 1.84% |
| 2025-06-26 | 6.96 | 7.01 | 0.04 | 0.57% | 6.88 | 7.20 | 217744 | 15313.56 | 3.21% |
| 2025-06-25 | 6.94 | 6.97 | 0.03 | 0.43% | 6.87 | 6.97 | 126325 | 8755.51 | 1.86% |
| 2025-06-24 | 6.87 | 6.94 | 0.08 | 1.17% | 6.85 | 6.96 | 127854 | 8847.82 | 1.88% |
| 2025-06-23 | 6.70 | 6.86 | 0.10 | 1.48% | 6.67 | 6.86 | 88703 | 6033.41 | 1.31% |
| 2025-06-20 | 6.80 | 6.76 | -0.05 | -0.73% | 6.70 | 6.85 | 94065 | 6349.65 | 1.38% |
| 2025-06-19 | 6.99 | 6.81 | -0.25 | -3.54% | 6.81 | 7.02 | 199563 | 13753.03 | 2.94% |
| 2025-06-18 | 7.10 | 7.06 | -0.19 | -2.62% | 7.01 | 7.25 | 306687 | 21780.70 | 4.51% |
| 2025-06-17 | 7.20 | 7.25 | 0.35 | 5.07% | 7.20 | 7.54 | 470367 | 34545.59 | 6.92% |
| 2025-06-16 | 6.80 | 6.90 | 0.00 | 0.00% | 6.80 | 7.00 | 98854 | 6842.51 | 1.46% |
| 2025-06-13 | 7.10 | 6.90 | -0.29 | -4.03% | 6.87 | 7.11 | 250099 | 17409.68 | 3.68% |
| 2025-06-12 | 7.26 | 7.19 | 0.08 | 1.13% | 7.19 | 7.38 | 274568 | 19984.60 | 4.04% |
| 2025-06-11 | 7.11 | 7.11 | -0.03 | -0.42% | 7.09 | 7.18 | 124969 | 8898.14 | 1.84% |
| 2025-06-10 | 7.25 | 7.14 | -0.11 | -1.52% | 7.02 | 7.31 | 202909 | 14547.80 | 2.99% |
| 2025-06-09 | 7.31 | 7.25 | -0.07 | -0.96% | 7.18 | 7.32 | 173992 | 12611.78 | 2.56% |
| 2025-06-06 | 7.24 | 7.32 | 0.12 | 1.67% | 7.15 | 7.53 | 274145 | 20041.82 | 4.04% |
| 2025-06-05 | 7.29 | 7.20 | -0.04 | -0.55% | 7.12 | 7.29 | 187929 | 13501.02 | 2.77% |
| 2025-06-04 | 7.36 | 7.24 | -0.11 | -1.50% | 7.17 | 7.38 | 200253 | 14466.18 | 2.95% |
| 2025-06-03 | 7.00 | 7.35 | 0.14 | 1.94% | 7.00 | 7.40 | 281838 | 20587.45 | 4.15% |
| 2025-05-30 | 7.05 | 7.21 | 0.10 | 1.41% | 7.04 | 7.35 | 259982 | 18817.62 | 3.83% |
| 2025-05-29 | 7.00 | 7.11 | 0.14 | 2.01% | 6.90 | 7.15 | 174297 | 12313.88 | 2.57% |
| 2025-05-28 | 7.16 | 6.97 | -0.23 | -3.19% | 6.95 | 7.16 | 159385 | 11219.25 | 2.35% |
| 2025-05-27 | 7.12 | 7.20 | 0.09 | 1.27% | 6.97 | 7.24 | 188993 | 13437.92 | 2.78% |
| 2025-05-26 | 6.92 | 7.11 | -0.02 | -0.28% | 6.85 | 7.28 | 226035 | 15855.52 | 3.33% |
| 2025-05-23 | 7.46 | 7.13 | 0.01 | 0.14% | 7.09 | 7.50 | 292820 | 21216.80 | 4.31% |
| 2025-05-22 | 7.17 | 7.12 | -0.18 | -2.47% | 7.07 | 7.29 | 282237 | 20182.03 | 4.15% |
| 2025-05-21 | 7.04 | 7.30 | 0.26 | 3.69% | 7.00 | 7.70 | 567011 | 41863.02 | 8.35% |
| 2025-05-20 | 6.98 | 7.04 | 0.14 | 2.03% | 6.90 | 7.10 | 255738 | 17925.42 | 3.76% |
| 2025-05-19 | 6.73 | 6.90 | 0.21 | 3.14% | 6.70 | 6.96 | 221543 | 15130.54 | 3.26% |
| 2025-05-16 | 6.65 | 6.69 | 0.02 | 0.30% | 6.62 | 6.74 | 116129 | 7764.00 | 1.71% |
| 2025-05-15 | 6.77 | 6.67 | -0.12 | -1.77% | 6.66 | 6.79 | 124447 | 8350.22 | 1.83% |
| 2025-05-14 | 6.78 | 6.79 | -0.01 | -0.15% | 6.76 | 6.86 | 140125 | 9523.92 | 2.06% |
| 2025-05-13 | 7.02 | 6.80 | -0.14 | -2.02% | 6.76 | 7.06 | 242199 | 16584.36 | 3.57% |
| 2025-05-12 | 6.78 | 6.94 | 0.03 | 0.43% | 6.63 | 6.94 | 388392 | 26350.47 | 5.72% |
| 2025-05-09 | 7.10 | 6.91 | 0.17 | 2.52% | 6.90 | 7.41 | 653345 | 46885.69 | 9.62% |
| 2025-05-08 | 6.68 | 6.74 | 0.05 | 0.75% | 6.61 | 6.79 | 197467 | 13296.03 | 2.91% |
| 2025-05-07 | 6.66 | 6.69 | 0.07 | 1.06% | 6.58 | 6.72 | 293761 | 19561.32 | 4.32% |
| 2025-05-06 | 6.27 | 6.62 | 0.37 | 5.92% | 6.27 | 6.68 | 265172 | 17339.57 | 3.90% |
| 2025-04-30 | 5.94 | 6.25 | 0.28 | 4.69% | 5.94 | 6.32 | 229005 | 14311.67 | 3.37% |
| 2025-04-29 | 6.06 | 5.97 | -0.08 | -1.32% | 5.93 | 6.09 | 153624 | 9212.61 | 2.26% |
| 2025-04-28 | 6.16 | 6.05 | -0.15 | -2.42% | 6.03 | 6.18 | 113437 | 6898.97 | 1.67% |
| 2025-04-25 | 6.24 | 6.20 | -0.04 | -0.64% | 6.19 | 6.32 | 127937 | 7974.07 | 1.88% |
| 2025-04-24 | 6.45 | 6.24 | -0.21 | -3.26% | 6.22 | 6.48 | 142989 | 9017.83 | 2.10% |
| 2025-04-23 | 6.49 | 6.45 | 0.04 | 0.62% | 6.42 | 6.65 | 205799 | 13345.88 | 3.03% |
| 2025-04-22 | 6.37 | 6.41 | 0.04 | 0.63% | 6.28 | 6.41 | 129775 | 8239.84 | 1.91% |
| 2025-04-21 | 6.27 | 6.37 | 0.10 | 1.59% | 6.18 | 6.37 | 120544 | 7621.83 | 1.77% |
| 2025-04-18 | 6.23 | 6.27 | 0.02 | 0.32% | 6.16 | 6.38 | 106701 | 6677.53 | 1.57% |
| 2025-04-17 | 6.23 | 6.25 | 0.02 | 0.32% | 6.18 | 6.32 | 98562 | 6191.27 | 1.45% |
| 2025-04-16 | 6.45 | 6.23 | -0.22 | -3.41% | 6.12 | 6.46 | 182063 | 11366.38 | 2.68% |
| 2025-04-15 | 6.56 | 6.45 | -0.10 | -1.53% | 6.42 | 6.60 | 131130 | 8481.53 | 1.93% |
| 2025-04-14 | 6.48 | 6.55 | 0.17 | 2.66% | 6.48 | 6.68 | 195208 | 12869.55 | 2.87% |
| 2025-04-11 | 6.32 | 6.38 | 0.07 | 1.11% | 6.30 | 6.45 | 215727 | 13787.86 | 3.18% |
| 2025-04-10 | 6.29 | 6.31 | 0.10 | 1.61% | 6.28 | 6.54 | 298263 | 19089.84 | 4.39% |
| 2025-04-09 | 6.02 | 6.21 | 0.04 | 0.65% | 5.60 | 6.32 | 345373 | 20752.38 | 5.08% |
| 2025-04-08 | 6.00 | 6.17 | -0.24 | -3.74% | 5.80 | 6.41 | 359369 | 21872.40 | 5.29% |
复旦复华(600624)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。
