| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.13 | 7.12 | -0.09 | -1.25% | 7.09 | 7.27 | 129614 | 9285.81 | 1.91% |
| 2025-04-02 | 7.25 | 7.21 | -0.11 | -1.50% | 7.20 | 7.37 | 136276 | 9885.55 | 2.01% |
| 2025-04-01 | 7.25 | 7.32 | 0.09 | 1.24% | 7.23 | 7.49 | 179521 | 13213.52 | 2.64% |
| 2025-03-31 | 7.50 | 7.23 | -0.37 | -4.87% | 7.01 | 7.50 | 280551 | 20320.94 | 4.13% |
| 2025-03-28 | 7.87 | 7.60 | -0.37 | -4.64% | 7.55 | 8.00 | 258762 | 20129.78 | 3.81% |
| 2025-03-27 | 7.63 | 7.97 | 0.28 | 3.64% | 7.48 | 8.17 | 437154 | 34119.74 | 6.43% |
| 2025-03-26 | 7.55 | 7.69 | 0.22 | 2.95% | 7.49 | 7.73 | 271028 | 20560.12 | 3.99% |
| 2025-03-25 | 7.54 | 7.47 | -0.14 | -1.84% | 7.41 | 7.67 | 219833 | 16543.19 | 3.24% |
| 2025-03-24 | 7.84 | 7.61 | -0.28 | -3.55% | 7.31 | 7.84 | 416811 | 31401.45 | 6.14% |
| 2025-03-21 | 8.09 | 7.89 | -0.33 | -4.01% | 7.75 | 8.21 | 436338 | 34715.89 | 6.42% |
| 2025-03-20 | 8.41 | 8.22 | -0.31 | -3.63% | 8.21 | 8.45 | 474355 | 39281.70 | 6.98% |
| 2025-03-19 | 8.47 | 8.53 | -0.02 | -0.23% | 8.32 | 8.80 | 606399 | 52069.79 | 8.93% |
| 2025-03-18 | 8.48 | 8.55 | -0.27 | -3.06% | 8.44 | 8.75 | 872174 | 74721.32 | 12.84% |
| 2025-03-17 | 8.19 | 8.82 | 0.80 | 9.98% | 8.19 | 8.82 | 1150696 | 100467.16 | 16.94% |
| 2025-03-14 | 8.28 | 8.02 | -0.07 | -0.87% | 7.86 | 8.30 | 428690 | 34400.42 | 6.31% |
| 2025-03-13 | 8.28 | 8.09 | -0.09 | -1.10% | 8.01 | 8.37 | 525883 | 43064.76 | 7.74% |
| 2025-03-12 | 7.88 | 8.18 | 0.30 | 3.81% | 7.83 | 8.34 | 687424 | 56199.12 | 10.12% |
| 2025-03-11 | 7.65 | 7.88 | 0.06 | 0.77% | 7.58 | 7.98 | 374575 | 29208.45 | 5.51% |
| 2025-03-10 | 7.70 | 7.82 | 0.17 | 2.22% | 7.58 | 7.95 | 409344 | 31763.68 | 5.98% |
| 2025-03-07 | 7.77 | 7.65 | -0.15 | -1.92% | 7.58 | 7.94 | 387472 | 29907.13 | 5.66% |
| 2025-03-06 | 7.63 | 7.80 | 0.02 | 0.26% | 7.63 | 7.87 | 543687 | 42228.66 | 7.94% |
| 2025-03-05 | 7.34 | 7.78 | 0.44 | 5.99% | 7.32 | 8.05 | 738692 | 57195.28 | 10.79% |
| 2025-03-04 | 7.06 | 7.34 | 0.27 | 3.82% | 7.01 | 7.40 | 304265 | 22091.50 | 4.44% |
| 2025-03-03 | 7.27 | 7.07 | -0.18 | -2.48% | 6.99 | 7.33 | 330597 | 23526.38 | 4.83% |
| 2025-02-28 | 7.53 | 7.25 | -0.39 | -5.10% | 7.23 | 7.59 | 329942 | 24443.15 | 4.82% |
| 2025-02-27 | 7.92 | 7.64 | -0.36 | -4.50% | 7.50 | 7.92 | 490200 | 37644.45 | 7.16% |
| 2025-02-26 | 7.84 | 8.00 | 0.16 | 2.04% | 7.74 | 8.06 | 503328 | 39983.86 | 7.35% |
| 2025-02-25 | 7.80 | 7.84 | -0.18 | -2.24% | 7.63 | 8.01 | 460525 | 35903.74 | 6.73% |
| 2025-02-24 | 7.66 | 8.02 | 0.16 | 2.04% | 7.61 | 8.18 | 669051 | 53293.92 | 9.77% |
| 2025-02-21 | 7.54 | 7.86 | 0.32 | 4.24% | 7.46 | 8.06 | 716475 | 55942.25 | 10.46% |
| 2025-02-20 | 7.78 | 7.54 | 0.14 | 1.89% | 7.53 | 8.00 | 705669 | 54544.34 | 10.31% |
| 2025-02-19 | 7.34 | 7.40 | 0.10 | 1.37% | 7.31 | 7.45 | 389459 | 28779.75 | 5.69% |
| 2025-02-18 | 7.78 | 7.30 | -0.54 | -6.89% | 7.30 | 7.84 | 707479 | 53384.57 | 10.33% |
| 2025-02-17 | 8.06 | 7.84 | 0.00 | 0.00% | 7.78 | 8.48 | 1192983 | 96175.55 | 17.42% |
| 2025-02-14 | 7.14 | 7.84 | 0.71 | 9.96% | 7.12 | 7.84 | 1120951 | 85145.20 | 16.37% |
| 2025-02-13 | 7.38 | 7.13 | -0.18 | -2.46% | 7.08 | 7.38 | 424168 | 30474.81 | 6.19% |
| 2025-02-12 | 7.10 | 7.31 | -0.01 | -0.14% | 7.04 | 7.32 | 612670 | 44303.04 | 8.95% |
| 2025-02-11 | 7.20 | 7.32 | 0.42 | 6.09% | 7.02 | 7.59 | 1066479 | 77755.84 | 15.58% |
| 2025-02-10 | 6.27 | 6.90 | 0.63 | 10.05% | 6.27 | 6.90 | 201670 | 13553.94 | 2.95% |
| 2025-02-07 | 6.20 | 6.27 | 0.05 | 0.80% | 6.17 | 6.38 | 324787 | 20371.17 | 4.74% |
| 2025-02-06 | 5.94 | 6.22 | 0.26 | 4.36% | 5.91 | 6.23 | 278181 | 16998.24 | 4.06% |
| 2025-02-05 | 5.71 | 5.96 | 0.15 | 2.58% | 5.71 | 6.01 | 234929 | 13944.66 | 3.43% |
| 2025-01-27 | 5.95 | 5.81 | -0.17 | -2.84% | 5.77 | 6.06 | 209736 | 12271.09 | 3.06% |
| 2025-01-24 | 5.76 | 5.98 | -0.20 | -3.24% | 5.71 | 6.00 | 459523 | 26853.11 | 6.71% |
| 2025-01-23 | 6.34 | 6.18 | -0.06 | -0.96% | 6.17 | 6.47 | 211689 | 13377.81 | 3.09% |
| 2025-01-22 | 6.35 | 6.24 | -0.18 | -2.80% | 6.24 | 6.42 | 203944 | 12855.17 | 2.98% |
| 2025-01-21 | 6.64 | 6.42 | -0.14 | -2.13% | 6.28 | 6.66 | 284389 | 18243.55 | 4.15% |
| 2025-01-20 | 6.71 | 6.56 | -0.12 | -1.80% | 6.51 | 6.77 | 302956 | 20027.60 | 4.42% |
| 2025-01-17 | 6.90 | 6.68 | -0.26 | -3.75% | 6.64 | 6.90 | 409441 | 27426.79 | 5.98% |
| 2025-01-16 | 6.95 | 6.94 | 0.21 | 3.12% | 6.83 | 7.29 | 571787 | 40147.21 | 8.35% |
| 2025-01-15 | 6.91 | 6.73 | -0.33 | -4.67% | 6.69 | 6.93 | 510353 | 34573.07 | 7.45% |
| 2025-01-14 | 6.80 | 7.06 | 0.21 | 3.07% | 6.71 | 7.07 | 640408 | 44474.57 | 9.35% |
| 2025-01-13 | 6.48 | 6.85 | 0.36 | 5.55% | 6.48 | 6.94 | 502141 | 33841.11 | 7.33% |
| 2025-01-10 | 6.67 | 6.49 | -0.14 | -2.11% | 6.47 | 6.80 | 411090 | 27398.12 | 6.00% |
| 2025-01-09 | 6.48 | 6.63 | -0.07 | -1.04% | 6.38 | 6.84 | 460706 | 30375.07 | 6.73% |
| 2025-01-08 | 6.30 | 6.70 | 0.36 | 5.68% | 6.30 | 6.83 | 672857 | 44287.55 | 9.83% |
| 2025-01-07 | 6.08 | 6.34 | 0.21 | 3.43% | 6.06 | 6.34 | 401581 | 24952.45 | 5.86% |
| 2025-01-06 | 6.49 | 6.13 | -0.50 | -7.54% | 6.10 | 6.54 | 480787 | 30182.62 | 7.02% |
| 2025-01-03 | 6.55 | 6.63 | 0.23 | 3.59% | 6.12 | 6.87 | 710783 | 46208.36 | 10.38% |
| 2025-01-02 | 6.52 | 6.40 | -0.17 | -2.59% | 6.32 | 6.80 | 387930 | 25246.69 | 5.67% |
| 2024-12-31 | 7.05 | 6.57 | -0.49 | -6.94% | 6.50 | 7.09 | 511921 | 34251.25 | 7.48% |
| 2024-12-30 | 7.25 | 7.06 | -0.19 | -2.62% | 6.95 | 7.45 | 497764 | 35779.53 | 7.27% |
| 2024-12-27 | 7.23 | 7.25 | 0.05 | 0.69% | 7.12 | 7.55 | 558630 | 41094.86 | 8.16% |
| 2024-12-26 | 6.82 | 7.20 | 0.13 | 1.84% | 6.81 | 7.49 | 615320 | 44366.33 | 8.99% |
| 2024-12-25 | 7.77 | 7.07 | -0.33 | -4.46% | 7.05 | 7.89 | 721066 | 53511.84 | 10.53% |
| 2024-12-24 | 7.28 | 7.40 | -0.53 | -6.68% | 7.18 | 7.93 | 810670 | 60665.69 | 11.84% |
| 2024-12-23 | 8.30 | 7.93 | -0.88 | -9.99% | 7.93 | 8.43 | 910133 | 73802.02 | 13.29% |
| 2024-12-20 | 8.22 | 8.81 | 0.00 | 0.00% | 8.01 | 9.50 | 1749534 | 150991.73 | 25.55% |
| 2024-12-19 | 9.50 | 8.81 | 0.17 | 1.97% | 8.34 | 9.50 | 994757 | 90398.27 | 14.53% |
| 2024-12-18 | 8.64 | 8.64 | 0.79 | 10.06% | 8.64 | 8.64 | 255876 | 22107.66 | 3.74% |
| 2024-12-17 | 7.81 | 7.85 | -0.17 | -2.12% | 7.22 | 8.36 | 1441676 | 109908.87 | 21.06% |
| 2024-12-16 | 8.02 | 8.02 | -0.34 | -4.07% | 7.67 | 8.91 | 1574967 | 131885.00 | 23.00% |
| 2024-12-13 | 8.20 | 8.36 | 0.09 | 1.09% | 7.66 | 9.00 | 2140782 | 180415.97 | 31.27% |
| 2024-12-12 | 8.27 | 8.27 | 0.75 | 9.97% | 8.11 | 8.27 | 1546485 | 127826.21 | 22.59% |
| 2024-12-11 | 7.52 | 7.52 | 0.68 | 9.94% | 7.52 | 7.52 | 223823 | 16831.47 | 3.27% |
| 2024-12-10 | 6.40 | 6.84 | 0.62 | 9.97% | 6.28 | 6.84 | 1172128 | 78306.75 | 17.12% |
| 2024-12-09 | 6.20 | 6.22 | 0.02 | 0.32% | 6.08 | 6.40 | 461338 | 28641.60 | 6.74% |
| 2024-12-06 | 6.26 | 6.20 | -0.03 | -0.48% | 6.10 | 6.32 | 389763 | 24155.48 | 5.69% |
| 2024-12-05 | 6.17 | 6.23 | -0.04 | -0.64% | 6.11 | 6.36 | 564173 | 34959.19 | 8.24% |
| 2024-12-04 | 6.45 | 6.27 | -0.28 | -4.27% | 6.26 | 6.74 | 845475 | 54807.19 | 12.35% |
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。
