| 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 | 4.80 | 4.74 | -0.04 | -0.84% | 4.71 | 4.81 | 104839 | 4977.69 | 0.92% |
| 2025-10-24 | 4.78 | 4.78 | 0.01 | 0.21% | 4.70 | 4.78 | 106502 | 5057.95 | 0.93% |
| 2025-10-23 | 4.72 | 4.77 | 0.04 | 0.85% | 4.63 | 4.77 | 114297 | 5372.09 | 1.00% |
| 2025-10-22 | 4.75 | 4.73 | -0.04 | -0.84% | 4.70 | 4.77 | 94879 | 4501.72 | 0.83% |
| 2025-10-21 | 4.74 | 4.77 | 0.03 | 0.63% | 4.71 | 4.79 | 97722 | 4655.12 | 0.86% |
| 2025-10-20 | 4.67 | 4.74 | 0.09 | 1.94% | 4.65 | 4.75 | 90901 | 4285.83 | 0.80% |
| 2025-10-17 | 4.82 | 4.65 | -0.16 | -3.33% | 4.63 | 4.82 | 152778 | 7190.52 | 1.34% |
| 2025-10-16 | 4.86 | 4.81 | -0.04 | -0.82% | 4.75 | 4.88 | 120995 | 5835.51 | 1.06% |
| 2025-10-15 | 4.74 | 4.85 | 0.11 | 2.32% | 4.72 | 4.85 | 173252 | 8311.68 | 1.52% |
| 2025-10-14 | 4.69 | 4.74 | 0.07 | 1.50% | 4.69 | 4.84 | 162544 | 7724.85 | 1.42% |
| 2025-10-13 | 4.58 | 4.67 | -0.02 | -0.43% | 4.51 | 4.69 | 116740 | 5390.90 | 1.02% |
| 2025-10-10 | 4.61 | 4.69 | 0.07 | 1.52% | 4.59 | 4.70 | 117661 | 5486.74 | 1.03% |
| 2025-10-09 | 4.60 | 4.62 | 0.04 | 0.87% | 4.57 | 4.64 | 77890 | 3594.46 | 0.68% |
| 2025-09-30 | 4.63 | 4.58 | -0.06 | -1.29% | 4.58 | 4.63 | 68471 | 3148.62 | 0.60% |
| 2025-09-29 | 4.57 | 4.64 | 0.05 | 1.09% | 4.51 | 4.66 | 107633 | 4960.17 | 0.94% |
| 2025-09-26 | 4.54 | 4.59 | 0.03 | 0.66% | 4.52 | 4.64 | 101038 | 4640.99 | 0.88% |
| 2025-09-25 | 4.58 | 4.56 | -0.01 | -0.22% | 4.53 | 4.62 | 101253 | 4629.46 | 0.89% |
| 2025-09-24 | 4.58 | 4.57 | -0.03 | -0.65% | 4.52 | 4.61 | 126842 | 5784.05 | 1.11% |
| 2025-09-23 | 4.69 | 4.60 | -0.11 | -2.34% | 4.50 | 4.71 | 141413 | 6464.59 | 1.24% |
| 2025-09-22 | 4.70 | 4.71 | -0.01 | -0.21% | 4.67 | 4.74 | 93429 | 4387.53 | 0.82% |
| 2025-09-19 | 4.78 | 4.72 | -0.04 | -0.84% | 4.70 | 4.82 | 136385 | 6467.07 | 1.19% |
| 2025-09-18 | 4.85 | 4.76 | -0.09 | -1.86% | 4.73 | 4.86 | 161339 | 7755.96 | 1.41% |
| 2025-09-17 | 4.91 | 4.85 | -0.03 | -0.61% | 4.84 | 4.92 | 101681 | 4956.34 | 0.89% |
| 2025-09-16 | 4.87 | 4.88 | 0.03 | 0.62% | 4.80 | 4.89 | 108914 | 5280.15 | 0.95% |
| 2025-09-15 | 4.90 | 4.85 | -0.04 | -0.82% | 4.84 | 4.90 | 89600 | 4354.88 | 0.78% |
| 2025-09-12 | 4.93 | 4.89 | -0.03 | -0.61% | 4.87 | 4.93 | 106258 | 5200.27 | 0.93% |
| 2025-09-11 | 4.85 | 4.92 | 0.05 | 1.03% | 4.82 | 4.92 | 121845 | 5942.31 | 1.07% |
| 2025-09-10 | 4.92 | 4.87 | -0.03 | -0.61% | 4.85 | 4.93 | 91319 | 4453.92 | 0.80% |
| 2025-09-09 | 4.93 | 4.90 | -0.05 | -1.01% | 4.87 | 4.99 | 183362 | 9018.84 | 1.61% |
| 2025-09-08 | 4.85 | 4.95 | 0.11 | 2.27% | 4.83 | 4.95 | 197940 | 9700.67 | 1.73% |
| 2025-09-05 | 4.79 | 4.84 | 0.07 | 1.47% | 4.76 | 4.84 | 147841 | 7122.71 | 1.29% |
| 2025-09-04 | 4.70 | 4.77 | 0.07 | 1.49% | 4.68 | 4.82 | 151196 | 7192.68 | 1.32% |
| 2025-09-03 | 4.77 | 4.70 | -0.09 | -1.88% | 4.69 | 4.83 | 102957 | 4881.52 | 0.90% |
| 2025-09-02 | 4.80 | 4.79 | -0.02 | -0.42% | 4.73 | 4.81 | 130700 | 6231.54 | 1.14% |
| 2025-09-01 | 4.85 | 4.81 | 0.00 | 0.00% | 4.76 | 4.85 | 159074 | 7649.24 | 1.39% |
| 2025-08-29 | 4.71 | 4.81 | 0.11 | 2.34% | 4.69 | 4.82 | 209914 | 10020.97 | 1.84% |
| 2025-08-28 | 4.74 | 4.70 | -0.02 | -0.42% | 4.55 | 4.78 | 154122 | 7182.37 | 1.35% |
| 2025-08-27 | 4.85 | 4.72 | -0.12 | -2.48% | 4.72 | 4.86 | 151913 | 7291.75 | 1.33% |
| 2025-08-26 | 4.81 | 4.84 | 0.03 | 0.62% | 4.77 | 4.86 | 159668 | 7716.12 | 1.40% |
| 2025-08-25 | 4.85 | 4.81 | -0.03 | -0.62% | 4.79 | 4.86 | 135127 | 6507.94 | 1.18% |
| 2025-08-22 | 4.84 | 4.84 | 0.01 | 0.21% | 4.78 | 4.84 | 100997 | 4859.57 | 0.88% |
| 2025-08-21 | 4.84 | 4.83 | -0.02 | -0.41% | 4.80 | 4.88 | 133516 | 6444.63 | 1.17% |
| 2025-08-20 | 4.80 | 4.85 | 0.05 | 1.04% | 4.78 | 4.86 | 134559 | 6494.36 | 1.18% |
| 2025-08-19 | 4.80 | 4.80 | 0.00 | 0.00% | 4.78 | 4.83 | 133023 | 6388.76 | 1.16% |
| 2025-08-18 | 4.79 | 4.80 | 0.03 | 0.63% | 4.75 | 4.84 | 159831 | 7670.12 | 1.40% |
| 2025-08-15 | 4.70 | 4.77 | 0.03 | 0.63% | 4.69 | 4.85 | 226043 | 10833.55 | 1.98% |
| 2025-08-14 | 4.70 | 4.74 | 0.05 | 1.07% | 4.67 | 4.91 | 288289 | 13814.66 | 2.52% |
| 2025-08-13 | 4.72 | 4.69 | -0.02 | -0.42% | 4.66 | 4.73 | 90497 | 4241.17 | 0.79% |
| 2025-08-12 | 4.77 | 4.71 | -0.05 | -1.05% | 4.70 | 4.78 | 92738 | 4378.19 | 0.81% |
| 2025-08-11 | 4.71 | 4.76 | 0.03 | 0.63% | 4.70 | 4.78 | 93038 | 4420.05 | 0.81% |
| 2025-08-08 | 4.71 | 4.73 | 0.03 | 0.64% | 4.68 | 4.73 | 86393 | 4070.67 | 0.76% |
| 2025-08-07 | 4.73 | 4.70 | -0.02 | -0.42% | 4.68 | 4.74 | 95044 | 4472.06 | 0.83% |
| 2025-08-06 | 4.71 | 4.72 | 0.01 | 0.21% | 4.68 | 4.73 | 73418 | 3453.17 | 0.64% |
| 2025-08-05 | 4.67 | 4.71 | 0.04 | 0.86% | 4.66 | 4.73 | 89976 | 4236.58 | 0.79% |
| 2025-08-04 | 4.64 | 4.67 | 0.01 | 0.21% | 4.61 | 4.68 | 82002 | 3812.17 | 0.72% |
| 2025-08-01 | 4.66 | 4.66 | 0.02 | 0.43% | 4.62 | 4.67 | 77817 | 3617.56 | 0.68% |
| 2025-07-31 | 4.74 | 4.64 | -0.09 | -1.90% | 4.61 | 4.74 | 118398 | 5527.70 | 1.04% |
| 2025-07-30 | 4.80 | 4.73 | -0.06 | -1.25% | 4.69 | 4.81 | 136463 | 6460.94 | 1.19% |
| 2025-07-29 | 4.80 | 4.79 | -0.03 | -0.62% | 4.74 | 4.82 | 135683 | 6469.52 | 1.19% |
| 2025-07-28 | 4.88 | 4.82 | -0.04 | -0.82% | 4.80 | 4.88 | 107758 | 5206.28 | 0.94% |
| 2025-07-25 | 4.94 | 4.86 | -0.08 | -1.62% | 4.85 | 4.95 | 159664 | 7797.95 | 1.40% |
| 2025-07-24 | 4.92 | 4.94 | 0.02 | 0.41% | 4.88 | 4.96 | 175586 | 8652.79 | 1.54% |
| 2025-07-23 | 5.03 | 4.92 | -0.14 | -2.77% | 4.91 | 5.10 | 324469 | 16194.64 | 2.84% |
| 2025-07-22 | 4.93 | 5.06 | 0.10 | 2.02% | 4.90 | 5.07 | 460922 | 23036.11 | 4.04% |
| 2025-07-21 | 4.75 | 4.96 | 0.30 | 6.44% | 4.75 | 5.13 | 535848 | 26548.96 | 4.69% |
| 2025-07-18 | 4.70 | 4.66 | -0.02 | -0.43% | 4.64 | 4.71 | 90760 | 4235.15 | 0.79% |
| 2025-07-17 | 4.74 | 4.68 | -0.04 | -0.85% | 4.65 | 4.76 | 145478 | 6835.45 | 1.27% |
| 2025-07-16 | 4.71 | 4.72 | 0.00 | 0.00% | 4.69 | 4.76 | 85745 | 4045.24 | 0.75% |
| 2025-07-15 | 4.80 | 4.72 | -0.15 | -3.08% | 4.70 | 4.87 | 203190 | 9662.46 | 1.78% |
| 2025-07-14 | 4.73 | 4.87 | 0.13 | 2.74% | 4.70 | 4.90 | 246835 | 11925.71 | 2.16% |
| 2025-07-11 | 4.77 | 4.74 | -0.02 | -0.42% | 4.69 | 4.81 | 146356 | 6911.79 | 1.28% |
| 2025-07-10 | 4.80 | 4.76 | 0.03 | 0.63% | 4.76 | 4.95 | 265278 | 12780.87 | 2.32% |
| 2025-07-09 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.78 | 132978 | 6305.47 | 1.16% |
| 2025-07-08 | 4.69 | 4.76 | 0.03 | 0.63% | 4.69 | 4.83 | 192064 | 9108.08 | 1.68% |
| 2025-07-07 | 4.64 | 4.73 | 0.09 | 1.94% | 4.63 | 4.74 | 130614 | 6147.07 | 1.14% |
| 2025-07-04 | 4.71 | 4.64 | -0.06 | -1.28% | 4.62 | 4.71 | 85549 | 3979.11 | 0.75% |
| 2025-07-03 | 4.75 | 4.70 | -0.01 | -0.21% | 4.65 | 4.76 | 103890 | 4868.58 | 0.91% |
| 2025-07-02 | 4.74 | 4.71 | 0.07 | 1.51% | 4.68 | 4.78 | 229561 | 10836.74 | 2.01% |
| 2025-07-01 | 4.68 | 4.64 | -0.03 | -0.64% | 4.62 | 4.69 | 99205 | 4610.18 | 0.87% |
| 2025-06-30 | 4.65 | 4.67 | 0.01 | 0.21% | 4.64 | 4.70 | 77654 | 3621.63 | 0.68% |
风范股份(601700)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。
