| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 4.64 | 4.57 | -0.10 | -2.14% | 4.49 | 4.66 | 118661 | 5416.77 | 1.04% |
| 2025-03-28 | 4.72 | 4.67 | -0.07 | -1.48% | 4.64 | 4.74 | 97140 | 4545.82 | 0.85% |
| 2025-03-27 | 4.80 | 4.74 | -0.09 | -1.86% | 4.68 | 4.82 | 138059 | 6533.15 | 1.21% |
| 2025-03-26 | 4.80 | 4.83 | 0.00 | 0.00% | 4.75 | 4.85 | 220190 | 10592.93 | 1.93% |
| 2025-03-25 | 4.70 | 4.83 | 0.15 | 3.21% | 4.69 | 4.93 | 310534 | 14997.07 | 2.72% |
| 2025-03-24 | 4.80 | 4.68 | -0.10 | -2.09% | 4.58 | 4.82 | 177374 | 8311.12 | 1.55% |
| 2025-03-21 | 4.71 | 4.78 | 0.03 | 0.63% | 4.71 | 4.83 | 163008 | 7789.10 | 1.43% |
| 2025-03-20 | 4.70 | 4.75 | 0.06 | 1.28% | 4.67 | 4.78 | 141004 | 6681.23 | 1.23% |
| 2025-03-19 | 4.68 | 4.69 | 0.02 | 0.43% | 4.64 | 4.75 | 121723 | 5717.05 | 1.07% |
| 2025-03-18 | 4.68 | 4.67 | 0.01 | 0.21% | 4.63 | 4.69 | 75053 | 3497.07 | 0.66% |
| 2025-03-17 | 4.66 | 4.66 | 0.02 | 0.43% | 4.64 | 4.70 | 116710 | 5448.05 | 1.02% |
| 2025-03-14 | 4.61 | 4.64 | 0.02 | 0.43% | 4.56 | 4.65 | 112806 | 5196.99 | 0.99% |
| 2025-03-13 | 4.63 | 4.62 | -0.02 | -0.43% | 4.56 | 4.68 | 112209 | 5179.94 | 0.98% |
| 2025-03-12 | 4.61 | 4.64 | 0.05 | 1.09% | 4.58 | 4.68 | 147898 | 6846.26 | 1.29% |
| 2025-03-11 | 4.52 | 4.59 | 0.05 | 1.10% | 4.49 | 4.59 | 109012 | 4960.94 | 0.95% |
| 2025-03-10 | 4.49 | 4.54 | 0.04 | 0.89% | 4.49 | 4.57 | 102238 | 4634.20 | 0.90% |
| 2025-03-07 | 4.56 | 4.50 | -0.06 | -1.32% | 4.46 | 4.56 | 110930 | 5003.04 | 0.97% |
| 2025-03-06 | 4.48 | 4.56 | 0.09 | 2.01% | 4.47 | 4.58 | 136709 | 6194.90 | 1.20% |
| 2025-03-05 | 4.49 | 4.47 | -0.02 | -0.45% | 4.42 | 4.50 | 67971 | 3028.67 | 0.60% |
| 2025-03-04 | 4.40 | 4.49 | 0.05 | 1.13% | 4.39 | 4.50 | 83814 | 3747.35 | 0.73% |
| 2025-03-03 | 4.39 | 4.44 | 0.05 | 1.14% | 4.39 | 4.49 | 81865 | 3649.33 | 0.72% |
| 2025-02-28 | 4.45 | 4.39 | -0.09 | -2.01% | 4.37 | 4.48 | 97234 | 4297.71 | 0.85% |
| 2025-02-27 | 4.50 | 4.48 | -0.01 | -0.22% | 4.42 | 4.52 | 82018 | 3660.09 | 0.72% |
| 2025-02-26 | 4.46 | 4.49 | 0.03 | 0.67% | 4.46 | 4.50 | 77296 | 3464.88 | 0.68% |
| 2025-02-25 | 4.46 | 4.46 | -0.02 | -0.45% | 4.42 | 4.49 | 60992 | 2720.66 | 0.53% |
| 2025-02-24 | 4.50 | 4.48 | -0.02 | -0.44% | 4.45 | 4.52 | 93547 | 4185.89 | 0.82% |
| 2025-02-21 | 4.54 | 4.50 | -0.02 | -0.44% | 4.45 | 4.55 | 113284 | 5085.57 | 0.99% |
| 2025-02-20 | 4.44 | 4.52 | 0.05 | 1.12% | 4.44 | 4.54 | 118385 | 5314.45 | 1.04% |
| 2025-02-19 | 4.39 | 4.47 | 0.08 | 1.82% | 4.38 | 4.51 | 97192 | 4330.38 | 0.85% |
| 2025-02-18 | 4.45 | 4.39 | -0.07 | -1.57% | 4.38 | 4.51 | 114560 | 5098.68 | 1.00% |
| 2025-02-17 | 4.40 | 4.46 | 0.10 | 2.29% | 4.37 | 4.47 | 119795 | 5298.23 | 1.05% |
| 2025-02-14 | 4.42 | 4.36 | -0.04 | -0.91% | 4.35 | 4.43 | 87210 | 3823.78 | 0.76% |
| 2025-02-13 | 4.46 | 4.40 | -0.05 | -1.12% | 4.39 | 4.46 | 76518 | 3389.19 | 0.67% |
| 2025-02-12 | 4.44 | 4.45 | 0.01 | 0.23% | 4.42 | 4.47 | 69407 | 3083.93 | 0.61% |
| 2025-02-11 | 4.48 | 4.44 | -0.03 | -0.67% | 4.39 | 4.49 | 81267 | 3597.69 | 0.71% |
| 2025-02-10 | 4.47 | 4.47 | 0.02 | 0.45% | 4.43 | 4.49 | 88378 | 3938.10 | 0.77% |
| 2025-02-07 | 4.36 | 4.45 | 0.07 | 1.60% | 4.36 | 4.49 | 103276 | 4572.01 | 0.90% |
| 2025-02-06 | 4.26 | 4.38 | 0.08 | 1.86% | 4.26 | 4.38 | 95007 | 4117.85 | 0.83% |
| 2025-02-05 | 4.26 | 4.30 | 0.04 | 0.94% | 4.24 | 4.31 | 83368 | 3573.05 | 0.73% |
| 2025-01-27 | 4.27 | 4.26 | 0.00 | 0.00% | 4.26 | 4.36 | 89708 | 3873.62 | 0.79% |
| 2025-01-24 | 4.25 | 4.26 | -0.01 | -0.23% | 4.21 | 4.29 | 83657 | 3554.12 | 0.73% |
| 2025-01-23 | 4.32 | 4.27 | -0.02 | -0.47% | 4.26 | 4.37 | 66813 | 2884.24 | 0.58% |
| 2025-01-22 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.34 | 55892 | 2402.75 | 0.49% |
| 2025-01-21 | 4.35 | 4.31 | -0.04 | -0.92% | 4.27 | 4.38 | 72286 | 3115.76 | 0.63% |
| 2025-01-20 | 4.28 | 4.35 | 0.10 | 2.35% | 4.24 | 4.38 | 98437 | 4259.36 | 0.86% |
| 2025-01-17 | 4.23 | 4.25 | 0.02 | 0.47% | 4.18 | 4.27 | 56177 | 2376.52 | 0.49% |
| 2025-01-16 | 4.25 | 4.23 | 0.01 | 0.24% | 4.18 | 4.31 | 73300 | 3105.31 | 0.64% |
| 2025-01-15 | 4.26 | 4.22 | -0.02 | -0.47% | 4.17 | 4.26 | 69358 | 2920.85 | 0.61% |
| 2025-01-14 | 4.14 | 4.24 | 0.14 | 3.41% | 4.13 | 4.25 | 92513 | 3886.70 | 0.81% |
| 2025-01-13 | 4.09 | 4.10 | -0.01 | -0.24% | 4.01 | 4.13 | 67484 | 2749.60 | 0.59% |
| 2025-01-10 | 4.28 | 4.11 | -0.11 | -2.61% | 4.11 | 4.28 | 78330 | 3273.99 | 0.69% |
| 2025-01-09 | 4.25 | 4.22 | -0.04 | -0.94% | 4.21 | 4.30 | 57651 | 2452.50 | 0.50% |
| 2025-01-08 | 4.28 | 4.26 | -0.02 | -0.47% | 4.13 | 4.30 | 95012 | 4012.31 | 0.83% |
| 2025-01-07 | 4.21 | 4.28 | 0.04 | 0.94% | 4.18 | 4.30 | 77966 | 3305.40 | 0.68% |
| 2025-01-06 | 4.10 | 4.24 | 0.00 | 0.00% | 4.03 | 4.28 | 142426 | 5926.35 | 1.25% |
| 2025-01-03 | 4.39 | 4.24 | -0.15 | -3.42% | 4.22 | 4.43 | 107608 | 4646.86 | 0.94% |
| 2025-01-02 | 4.53 | 4.39 | -0.11 | -2.44% | 4.34 | 4.54 | 94992 | 4210.53 | 0.83% |
| 2024-12-31 | 4.63 | 4.50 | -0.12 | -2.60% | 4.48 | 4.65 | 98866 | 4487.24 | 0.87% |
| 2024-12-30 | 4.70 | 4.62 | -0.09 | -1.91% | 4.60 | 4.74 | 82997 | 3850.11 | 0.73% |
| 2024-12-27 | 4.59 | 4.71 | 0.14 | 3.06% | 4.56 | 4.73 | 106128 | 4973.70 | 0.93% |
| 2024-12-26 | 4.55 | 4.57 | 0.01 | 0.22% | 4.53 | 4.62 | 57188 | 2625.26 | 0.50% |
| 2024-12-25 | 4.65 | 4.56 | -0.08 | -1.72% | 4.49 | 4.66 | 101066 | 4594.53 | 0.88% |
| 2024-12-24 | 4.60 | 4.64 | 0.04 | 0.87% | 4.60 | 4.72 | 81613 | 3792.44 | 0.71% |
| 2024-12-23 | 4.81 | 4.60 | -0.21 | -4.37% | 4.58 | 4.85 | 157536 | 7362.05 | 1.38% |
| 2024-12-20 | 4.85 | 4.81 | -0.05 | -1.03% | 4.79 | 4.86 | 96670 | 4658.05 | 0.85% |
| 2024-12-19 | 4.79 | 4.86 | 0.06 | 1.25% | 4.74 | 4.88 | 104405 | 5036.69 | 0.91% |
| 2024-12-18 | 4.80 | 4.80 | 0.02 | 0.42% | 4.76 | 4.86 | 82228 | 3960.05 | 0.72% |
| 2024-12-17 | 4.95 | 4.78 | -0.15 | -3.04% | 4.77 | 4.95 | 142261 | 6882.92 | 1.25% |
| 2024-12-16 | 4.95 | 4.93 | -0.02 | -0.40% | 4.92 | 5.02 | 109613 | 5447.67 | 0.96% |
| 2024-12-13 | 5.05 | 4.95 | -0.12 | -2.37% | 4.95 | 5.06 | 155813 | 7776.44 | 1.36% |
| 2024-12-12 | 5.08 | 5.07 | 0.00 | 0.00% | 5.02 | 5.13 | 146873 | 7443.78 | 1.29% |
| 2024-12-11 | 4.98 | 5.07 | 0.10 | 2.01% | 4.97 | 5.08 | 210099 | 10603.40 | 1.84% |
| 2024-12-10 | 5.09 | 4.97 | -0.04 | -0.80% | 4.97 | 5.14 | 196626 | 9892.26 | 1.72% |
| 2024-12-09 | 5.04 | 5.01 | -0.03 | -0.60% | 4.96 | 5.06 | 148192 | 7414.50 | 1.30% |
| 2024-12-06 | 4.97 | 5.04 | 0.06 | 1.20% | 4.92 | 5.05 | 178364 | 8898.29 | 1.56% |
| 2024-12-05 | 4.99 | 4.98 | 0.00 | 0.00% | 4.94 | 5.01 | 167159 | 8307.35 | 1.46% |
| 2024-12-04 | 5.06 | 4.98 | -0.07 | -1.39% | 4.95 | 5.09 | 186542 | 9350.40 | 1.63% |
| 2024-12-03 | 5.09 | 5.05 | -0.03 | -0.59% | 5.00 | 5.10 | 161582 | 8145.67 | 1.41% |
| 2024-12-02 | 4.99 | 5.08 | 0.09 | 1.80% | 4.96 | 5.12 | 230021 | 11668.60 | 2.01% |
| 2024-11-29 | 4.97 | 4.99 | 0.02 | 0.40% | 4.94 | 5.08 | 191948 | 9609.03 | 1.68% |
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。
