| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.36 | 5.36 | -0.04 | -0.74% | 5.24 | 5.44 | 165651 | 8850.89 | 2.44% |
| 2025-10-24 | 5.44 | 5.40 | -0.04 | -0.74% | 5.37 | 5.50 | 167983 | 9133.79 | 2.47% |
| 2025-10-23 | 5.35 | 5.44 | 0.09 | 1.68% | 5.24 | 5.46 | 180116 | 9665.34 | 2.65% |
| 2025-10-22 | 5.34 | 5.35 | 0.02 | 0.38% | 5.33 | 5.52 | 194471 | 10523.39 | 2.86% |
| 2025-10-21 | 5.32 | 5.33 | -0.06 | -1.11% | 5.26 | 5.37 | 214692 | 11376.38 | 3.16% |
| 2025-10-20 | 5.26 | 5.39 | 0.14 | 2.67% | 5.14 | 5.49 | 431264 | 22967.09 | 6.35% |
| 2025-10-17 | 5.02 | 5.25 | 0.25 | 5.00% | 5.01 | 5.25 | 245041 | 12586.25 | 3.61% |
| 2025-10-16 | 4.98 | 5.00 | -0.01 | -0.20% | 4.97 | 5.05 | 162141 | 8119.06 | 2.39% |
| 2025-10-15 | 4.93 | 5.01 | 0.05 | 1.01% | 4.93 | 5.10 | 205354 | 10306.25 | 3.02% |
| 2025-10-14 | 5.01 | 4.96 | -0.08 | -1.59% | 4.94 | 5.04 | 242642 | 12075.55 | 3.57% |
| 2025-10-13 | 4.84 | 5.04 | 0.10 | 2.02% | 4.83 | 5.08 | 348035 | 17340.32 | 5.12% |
| 2025-10-10 | 4.89 | 4.94 | -0.06 | -1.20% | 4.86 | 4.98 | 383643 | 18889.59 | 5.65% |
| 2025-10-09 | 5.10 | 5.00 | -0.16 | -3.10% | 4.90 | 5.16 | 959170 | 47997.45 | 14.12% |
| 2025-09-30 | 5.16 | 5.16 | -0.27 | -4.97% | 5.16 | 5.16 | 34046 | 1756.77 | 0.50% |
| 2025-09-29 | 5.43 | 5.43 | -0.29 | -5.07% | 5.43 | 5.43 | 17032 | 924.84 | 0.25% |
| 2025-09-26 | 5.72 | 5.72 | -0.30 | -4.98% | 5.72 | 5.72 | 37058 | 2119.72 | 0.55% |
| 2025-09-25 | 6.02 | 6.02 | -0.32 | -5.05% | 6.02 | 6.02 | 15254 | 918.29 | 0.22% |
| 2025-09-24 | 6.34 | 6.34 | -0.33 | -4.95% | 6.34 | 6.34 | 2924 | 185.38 | 0.04% |
| 2025-09-23 | 6.67 | 6.67 | -0.35 | -4.99% | 6.67 | 6.67 | 6138 | 409.40 | 0.09% |
| 2025-09-19 | 7.36 | 7.02 | -0.26 | -3.57% | 7.02 | 7.36 | 236130 | 16796.45 | 3.48% |
| 2025-09-18 | 7.36 | 7.28 | -0.06 | -0.82% | 7.22 | 7.55 | 358403 | 26564.07 | 5.28% |
| 2025-09-17 | 7.35 | 7.34 | -0.03 | -0.41% | 7.32 | 7.46 | 268859 | 19845.98 | 3.96% |
| 2025-09-16 | 7.27 | 7.37 | 0.22 | 3.08% | 7.20 | 7.43 | 354523 | 26017.93 | 5.22% |
| 2025-09-15 | 7.12 | 7.15 | 0.08 | 1.13% | 7.02 | 7.27 | 206010 | 14766.27 | 3.03% |
| 2025-09-12 | 7.03 | 7.07 | -0.04 | -0.56% | 7.03 | 7.15 | 163148 | 11562.82 | 2.40% |
| 2025-09-11 | 6.89 | 7.11 | 0.19 | 2.75% | 6.87 | 7.32 | 215547 | 15356.95 | 3.17% |
| 2025-09-10 | 6.88 | 6.92 | 0.05 | 0.73% | 6.85 | 6.94 | 65141 | 4490.32 | 0.96% |
| 2025-09-09 | 6.98 | 6.87 | -0.10 | -1.43% | 6.82 | 6.99 | 90096 | 6226.11 | 1.33% |
| 2025-09-08 | 6.89 | 6.97 | 0.02 | 0.29% | 6.89 | 7.04 | 98906 | 6903.55 | 1.46% |
| 2025-09-05 | 6.82 | 6.95 | 0.13 | 1.91% | 6.72 | 6.95 | 108026 | 7393.71 | 1.59% |
| 2025-09-04 | 6.90 | 6.82 | -0.10 | -1.45% | 6.73 | 6.96 | 153639 | 10554.85 | 2.26% |
| 2025-09-03 | 7.16 | 6.92 | -0.23 | -3.22% | 6.90 | 7.18 | 179312 | 12568.06 | 2.64% |
| 2025-09-02 | 7.35 | 7.15 | -0.21 | -2.85% | 7.09 | 7.36 | 187621 | 13479.22 | 2.76% |
| 2025-09-01 | 7.15 | 7.36 | 0.25 | 3.52% | 7.12 | 7.43 | 252683 | 18492.33 | 3.72% |
| 2025-08-29 | 7.22 | 7.11 | -0.11 | -1.52% | 7.09 | 7.22 | 139523 | 9957.37 | 2.05% |
| 2025-08-28 | 7.26 | 7.22 | -0.03 | -0.41% | 7.01 | 7.31 | 246913 | 17704.43 | 3.63% |
| 2025-08-27 | 7.45 | 7.25 | -0.23 | -3.07% | 7.25 | 7.58 | 354484 | 26329.00 | 5.22% |
| 2025-08-26 | 7.36 | 7.48 | 0.11 | 1.49% | 7.29 | 7.66 | 339099 | 25206.16 | 4.99% |
| 2025-08-25 | 7.53 | 7.37 | -0.16 | -2.12% | 7.33 | 7.55 | 379503 | 28087.83 | 5.59% |
| 2025-08-22 | 7.44 | 7.53 | 0.11 | 1.48% | 7.40 | 7.55 | 307685 | 23068.24 | 4.53% |
| 2025-08-21 | 7.43 | 7.42 | -0.03 | -0.40% | 7.36 | 7.52 | 177929 | 13234.54 | 2.62% |
| 2025-08-20 | 7.43 | 7.45 | 0.02 | 0.27% | 7.30 | 7.48 | 192627 | 14243.99 | 2.84% |
| 2025-08-19 | 7.32 | 7.43 | 0.13 | 1.78% | 7.28 | 7.53 | 310084 | 23042.76 | 4.56% |
| 2025-08-18 | 7.28 | 7.30 | 0.06 | 0.83% | 7.26 | 7.39 | 208649 | 15277.92 | 3.07% |
| 2025-08-15 | 7.18 | 7.24 | 0.05 | 0.70% | 7.15 | 7.30 | 150810 | 10926.18 | 2.22% |
| 2025-08-14 | 7.36 | 7.19 | -0.16 | -2.18% | 7.17 | 7.38 | 224378 | 16335.34 | 3.30% |
| 2025-08-13 | 7.47 | 7.35 | -0.01 | -0.14% | 7.26 | 7.47 | 266290 | 19565.59 | 3.92% |
| 2025-08-12 | 7.39 | 7.36 | -0.03 | -0.41% | 7.24 | 7.41 | 211391 | 15452.51 | 3.11% |
| 2025-08-11 | 7.24 | 7.39 | 0.11 | 1.51% | 7.23 | 7.42 | 310358 | 22704.47 | 4.57% |
| 2025-08-08 | 7.28 | 7.28 | 0.07 | 0.97% | 7.12 | 7.36 | 372755 | 27028.37 | 5.49% |
| 2025-08-07 | 7.15 | 7.21 | 0.06 | 0.84% | 7.13 | 7.24 | 180208 | 12945.07 | 2.65% |
| 2025-08-06 | 7.16 | 7.15 | -0.04 | -0.56% | 7.11 | 7.23 | 148417 | 10596.18 | 2.18% |
| 2025-08-05 | 7.11 | 7.19 | 0.06 | 0.84% | 7.11 | 7.25 | 132336 | 9493.04 | 1.95% |
| 2025-08-04 | 7.11 | 7.13 | -0.04 | -0.56% | 7.00 | 7.14 | 153406 | 10848.07 | 2.26% |
| 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% |
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。
