| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.55 | 5.72 | 0.18 | 3.25% | 5.55 | 5.76 | 297286 | 16927.58 | 2.61% |
| 2026-03-24 | 5.38 | 5.54 | 0.27 | 5.12% | 5.33 | 5.55 | 280807 | 15267.66 | 2.47% |
| 2026-03-23 | 5.43 | 5.27 | -0.31 | -5.56% | 5.22 | 5.56 | 309390 | 16704.44 | 2.72% |
| 2026-03-20 | 5.76 | 5.58 | -0.18 | -3.13% | 5.56 | 5.85 | 314689 | 17890.97 | 2.76% |
| 2026-03-19 | 5.92 | 5.76 | -0.25 | -4.16% | 5.73 | 5.92 | 359946 | 20954.02 | 3.16% |
| 2026-03-18 | 5.94 | 6.01 | 0.08 | 1.35% | 5.88 | 6.10 | 373618 | 22356.13 | 3.28% |
| 2026-03-17 | 6.14 | 5.93 | -0.23 | -3.73% | 5.92 | 6.21 | 490366 | 29709.01 | 4.31% |
| 2026-03-16 | 6.21 | 6.16 | -0.14 | -2.22% | 6.09 | 6.31 | 503173 | 31015.24 | 4.42% |
| 2026-03-13 | 6.71 | 6.30 | -0.40 | -5.97% | 6.26 | 6.73 | 908463 | 58350.20 | 7.98% |
| 2026-03-12 | 6.90 | 6.70 | -0.20 | -2.90% | 6.70 | 7.11 | 1612444 | 111073.87 | 14.16% |
| 2026-03-11 | 6.90 | 6.90 | 0.63 | 10.05% | 6.69 | 6.90 | 609931 | 41972.27 | 5.36% |
| 2026-03-10 | 6.32 | 6.27 | 0.00 | 0.00% | 6.23 | 6.39 | 430956 | 27170.91 | 3.78% |
| 2026-03-09 | 6.17 | 6.27 | 0.10 | 1.62% | 6.10 | 6.38 | 474461 | 29609.46 | 4.15% |
| 2026-03-06 | 6.13 | 6.17 | 0.02 | 0.33% | 6.10 | 6.25 | 410974 | 25422.80 | 3.60% |
| 2026-03-05 | 5.99 | 6.15 | 0.22 | 3.71% | 5.93 | 6.22 | 541250 | 33230.56 | 4.74% |
| 2026-03-04 | 5.58 | 5.93 | 0.20 | 3.49% | 5.58 | 6.00 | 344010 | 20307.21 | 3.01% |
| 2026-03-03 | 5.97 | 5.73 | -0.24 | -4.02% | 5.70 | 6.03 | 374974 | 21855.51 | 3.28% |
| 2026-03-02 | 6.03 | 5.97 | -0.14 | -2.29% | 5.93 | 6.17 | 328389 | 19769.93 | 2.87% |
| 2026-02-27 | 6.06 | 6.11 | -0.02 | -0.33% | 6.03 | 6.20 | 292245 | 17787.33 | 2.56% |
| 2026-02-26 | 6.03 | 6.13 | 0.10 | 1.66% | 5.97 | 6.15 | 352824 | 21441.11 | 3.09% |
| 2026-02-25 | 6.00 | 6.03 | 0.06 | 1.01% | 5.96 | 6.12 | 414260 | 25072.26 | 3.63% |
| 2026-02-24 | 5.79 | 5.97 | 0.28 | 4.92% | 5.72 | 6.04 | 472483 | 28123.00 | 4.14% |
| 2026-02-13 | 5.70 | 5.69 | -0.12 | -2.07% | 5.66 | 5.81 | 289076 | 16531.11 | 2.53% |
| 2026-02-12 | 5.57 | 5.81 | 0.28 | 5.06% | 5.53 | 6.00 | 614522 | 35566.56 | 5.38% |
| 2026-02-11 | 5.57 | 5.53 | -0.07 | -1.25% | 5.52 | 5.61 | 165886 | 9219.21 | 1.45% |
| 2026-02-10 | 5.65 | 5.60 | -0.07 | -1.23% | 5.59 | 5.68 | 199160 | 11190.18 | 1.74% |
| 2026-02-09 | 5.63 | 5.67 | 0.10 | 1.80% | 5.58 | 5.70 | 223696 | 12631.60 | 1.96% |
| 2026-02-06 | 5.45 | 5.57 | 0.03 | 0.54% | 5.40 | 5.65 | 264390 | 14751.09 | 2.31% |
| 2026-02-05 | 5.77 | 5.54 | -0.26 | -4.48% | 5.53 | 5.77 | 374170 | 21035.96 | 3.28% |
| 2026-02-04 | 5.66 | 5.80 | 0.12 | 2.11% | 5.61 | 5.84 | 417725 | 24104.01 | 3.66% |
| 2026-02-03 | 5.61 | 5.68 | 0.05 | 0.89% | 5.58 | 5.68 | 340849 | 19212.30 | 2.98% |
| 2026-02-02 | 5.59 | 5.63 | 0.00 | 0.00% | 5.53 | 5.83 | 441351 | 25100.52 | 3.86% |
| 2026-01-30 | 5.75 | 5.63 | -0.17 | -2.93% | 5.51 | 5.80 | 445237 | 25014.83 | 3.90% |
| 2026-01-29 | 6.10 | 5.80 | -0.50 | -7.94% | 5.80 | 6.15 | 754805 | 44552.11 | 6.61% |
| 2026-01-28 | 6.07 | 6.30 | 0.20 | 3.28% | 6.00 | 6.71 | 850482 | 54291.02 | 7.45% |
| 2026-01-27 | 6.68 | 6.10 | -0.45 | -6.87% | 5.90 | 6.69 | 964099 | 58896.22 | 8.44% |
| 2026-01-26 | 6.68 | 6.55 | -0.26 | -3.82% | 6.48 | 6.85 | 773166 | 51355.30 | 6.77% |
| 2026-01-23 | 6.67 | 6.81 | 0.08 | 1.19% | 6.60 | 7.18 | 1020217 | 70030.23 | 8.93% |
| 2026-01-22 | 6.59 | 6.73 | 0.06 | 0.90% | 6.35 | 6.91 | 1109379 | 73413.76 | 9.71% |
| 2026-01-21 | 6.41 | 6.67 | 0.06 | 0.91% | 6.35 | 6.74 | 1118929 | 73371.24 | 9.80% |
| 2026-01-20 | 6.22 | 6.61 | -0.12 | -1.78% | 6.22 | 6.95 | 1903411 | 125285.07 | 16.66% |
| 2026-01-19 | 5.89 | 6.73 | 0.61 | 9.97% | 5.89 | 6.73 | 1769949 | 116718.17 | 15.50% |
| 2026-01-16 | 6.15 | 6.12 | 0.32 | 5.52% | 5.95 | 6.38 | 1527862 | 94683.50 | 13.38% |
| 2026-01-15 | 5.91 | 5.80 | -0.11 | -1.86% | 5.70 | 6.02 | 412388 | 23915.94 | 3.61% |
| 2026-01-14 | 5.92 | 5.91 | 0.03 | 0.51% | 5.85 | 6.14 | 609377 | 36458.16 | 5.33% |
| 2026-01-13 | 5.86 | 5.88 | -0.04 | -0.68% | 5.72 | 6.02 | 583752 | 34207.63 | 5.11% |
| 2026-01-12 | 5.95 | 5.92 | 0.04 | 0.68% | 5.82 | 5.95 | 396274 | 23261.76 | 3.47% |
| 2026-01-09 | 5.87 | 5.88 | 0.01 | 0.17% | 5.81 | 6.02 | 542688 | 32088.73 | 4.75% |
| 2026-01-08 | 5.72 | 5.87 | 0.06 | 1.03% | 5.71 | 5.94 | 508640 | 29811.80 | 4.45% |
| 2026-01-07 | 5.63 | 5.81 | 0.18 | 3.20% | 5.53 | 5.90 | 625080 | 36019.58 | 5.47% |
| 2026-01-06 | 5.51 | 5.63 | 0.10 | 1.81% | 5.42 | 5.66 | 520712 | 28964.45 | 4.56% |
| 2026-01-05 | 5.63 | 5.53 | -0.13 | -2.30% | 5.49 | 5.69 | 505244 | 27987.46 | 4.42% |
| 2025-12-31 | 5.80 | 5.66 | -0.09 | -1.57% | 5.60 | 5.92 | 513623 | 29317.87 | 4.50% |
| 2025-12-30 | 5.99 | 5.75 | -0.41 | -6.66% | 5.72 | 6.00 | 1001117 | 58235.76 | 8.76% |
| 2025-12-29 | 5.60 | 6.16 | 0.56 | 10.00% | 5.59 | 6.16 | 807828 | 48859.66 | 7.07% |
| 2025-12-26 | 5.50 | 5.60 | 0.10 | 1.82% | 5.44 | 5.64 | 430280 | 23870.16 | 3.77% |
| 2025-12-25 | 5.43 | 5.50 | 0.07 | 1.29% | 5.36 | 5.55 | 381963 | 20908.16 | 3.34% |
| 2025-12-24 | 5.26 | 5.43 | 0.15 | 2.84% | 5.17 | 5.44 | 410435 | 21987.58 | 3.59% |
| 2025-12-23 | 5.40 | 5.28 | -0.18 | -3.30% | 5.23 | 5.41 | 393153 | 20858.75 | 3.44% |
| 2025-12-22 | 5.44 | 5.46 | -0.01 | -0.18% | 5.39 | 5.55 | 457805 | 24998.82 | 4.01% |
| 2025-12-19 | 5.28 | 5.47 | 0.22 | 4.19% | 5.27 | 5.55 | 719544 | 39059.91 | 6.30% |
| 2025-12-18 | 5.37 | 5.25 | -0.17 | -3.14% | 5.22 | 5.38 | 537786 | 28445.54 | 4.71% |
| 2025-12-17 | 5.59 | 5.42 | -0.23 | -4.07% | 5.25 | 5.64 | 962322 | 52041.88 | 8.42% |
| 2025-12-16 | 6.25 | 5.65 | -0.51 | -8.28% | 5.63 | 6.26 | 1693352 | 98724.43 | 14.82% |
| 2025-12-15 | 6.16 | 6.16 | 0.56 | 10.00% | 6.16 | 6.16 | 165960 | 10223.16 | 1.45% |
| 2025-12-12 | 5.19 | 5.60 | 0.51 | 10.02% | 5.19 | 5.60 | 554345 | 30573.67 | 4.85% |
| 2025-12-11 | 4.93 | 5.09 | 0.16 | 3.25% | 4.93 | 5.37 | 484637 | 24905.51 | 4.24% |
| 2025-12-10 | 5.02 | 4.93 | -0.08 | -1.60% | 4.88 | 5.02 | 108896 | 5359.94 | 0.95% |
| 2025-12-09 | 4.99 | 5.01 | 0.02 | 0.40% | 4.95 | 5.06 | 132038 | 6598.64 | 1.16% |
| 2025-12-08 | 5.07 | 4.99 | -0.07 | -1.38% | 4.98 | 5.08 | 128395 | 6429.52 | 1.12% |
| 2025-12-05 | 4.87 | 5.06 | 0.19 | 3.90% | 4.85 | 5.08 | 173740 | 8671.70 | 1.52% |
| 2025-12-04 | 4.92 | 4.87 | -0.06 | -1.22% | 4.84 | 4.94 | 97322 | 4743.43 | 0.85% |
| 2025-12-03 | 5.00 | 4.93 | -0.03 | -0.60% | 4.90 | 5.02 | 116425 | 5749.79 | 1.02% |
| 2025-12-02 | 5.00 | 4.96 | -0.04 | -0.80% | 4.89 | 5.01 | 115186 | 5693.87 | 1.01% |
| 2025-12-01 | 4.96 | 5.00 | 0.03 | 0.60% | 4.96 | 5.09 | 149648 | 7521.65 | 1.31% |
| 2025-11-28 | 4.92 | 4.97 | 0.08 | 1.64% | 4.90 | 5.00 | 149730 | 7420.24 | 1.31% |
| 2025-11-27 | 4.88 | 4.89 | 0.03 | 0.62% | 4.81 | 4.91 | 108138 | 5272.91 | 0.95% |
| 2025-11-26 | 4.95 | 4.86 | -0.10 | -2.02% | 4.85 | 4.98 | 160876 | 7900.36 | 1.41% |
| 2025-11-25 | 4.91 | 4.96 | 0.05 | 1.02% | 4.89 | 4.99 | 156609 | 7745.79 | 1.37% |
| 2025-11-24 | 4.96 | 4.91 | 0.03 | 0.61% | 4.84 | 4.98 | 160693 | 7902.61 | 1.41% |
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。
