| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 10.53 | 10.65 | 0.09 | 0.85% | 10.36 | 11.00 | 106926 | 11448.85 | 2.47% |
| 2025-04-16 | 10.88 | 10.56 | -0.42 | -3.83% | 10.45 | 10.95 | 102166 | 10880.36 | 2.36% |
| 2025-04-15 | 11.12 | 10.98 | -0.15 | -1.35% | 10.87 | 11.28 | 124025 | 13643.87 | 2.86% |
| 2025-04-14 | 11.42 | 11.13 | -0.06 | -0.54% | 11.12 | 11.52 | 184093 | 20838.99 | 4.25% |
| 2025-04-11 | 11.16 | 11.19 | 0.50 | 4.68% | 10.98 | 11.41 | 260229 | 29079.39 | 6.00% |
| 2025-04-10 | 10.54 | 10.69 | 0.30 | 2.89% | 10.42 | 10.85 | 207533 | 22208.90 | 4.79% |
| 2025-04-09 | 9.50 | 10.39 | 0.69 | 7.11% | 8.94 | 10.61 | 287608 | 28241.24 | 6.64% |
| 2025-04-08 | 9.51 | 9.70 | -0.17 | -1.72% | 9.34 | 9.81 | 200810 | 19205.70 | 4.63% |
| 2025-04-07 | 10.22 | 9.87 | -1.10 | -10.03% | 9.87 | 10.38 | 121785 | 12125.28 | 2.81% |
| 2025-04-03 | 11.10 | 10.97 | -0.28 | -2.49% | 10.85 | 11.29 | 171187 | 18908.30 | 3.95% |
| 2025-04-02 | 11.17 | 11.25 | -0.05 | -0.44% | 11.17 | 11.40 | 161699 | 18238.47 | 3.73% |
| 2025-04-01 | 11.56 | 11.30 | 0.06 | 0.53% | 11.27 | 11.63 | 214143 | 24372.01 | 4.94% |
| 2025-03-31 | 11.70 | 11.24 | -0.96 | -7.87% | 11.12 | 11.75 | 312846 | 35482.03 | 7.22% |
| 2025-03-28 | 12.87 | 12.20 | -1.35 | -9.96% | 12.20 | 13.13 | 305703 | 37676.09 | 7.05% |
| 2025-03-27 | 14.51 | 13.55 | -1.51 | -10.03% | 13.55 | 14.51 | 430607 | 59075.57 | 10.60% |
| 2025-03-26 | 14.87 | 15.06 | -1.46 | -8.84% | 14.87 | 16.38 | 911667 | 137944.33 | 22.44% |
| 2025-03-25 | 16.52 | 16.52 | 1.50 | 9.99% | 15.60 | 16.52 | 750707 | 123048.38 | 18.48% |
| 2025-03-24 | 14.58 | 15.02 | 0.43 | 2.95% | 14.58 | 15.07 | 210997 | 31412.11 | 5.19% |
| 2025-03-21 | 14.78 | 14.59 | -0.26 | -1.75% | 13.82 | 14.78 | 164824 | 23585.47 | 4.06% |
| 2025-03-20 | 15.05 | 14.85 | -0.01 | -0.07% | 14.60 | 15.08 | 146502 | 21686.52 | 3.61% |
| 2025-03-19 | 15.09 | 14.86 | -0.23 | -1.52% | 14.50 | 15.47 | 189715 | 28628.57 | 4.67% |
| 2025-03-18 | 14.68 | 15.09 | 0.39 | 2.65% | 14.61 | 15.27 | 150928 | 22713.57 | 3.72% |
| 2025-03-17 | 15.19 | 14.70 | -0.65 | -4.23% | 14.36 | 15.19 | 264300 | 39019.27 | 6.51% |
| 2025-03-14 | 15.66 | 15.35 | -0.08 | -0.52% | 15.27 | 16.54 | 319304 | 50602.93 | 7.86% |
| 2025-03-13 | 15.39 | 15.43 | 0.24 | 1.58% | 14.91 | 15.59 | 179767 | 27506.80 | 4.43% |
| 2025-03-12 | 14.90 | 15.19 | 0.31 | 2.08% | 14.80 | 15.45 | 195870 | 29802.38 | 4.83% |
| 2025-03-11 | 15.00 | 14.88 | -0.39 | -2.55% | 14.24 | 15.20 | 139217 | 20441.38 | 3.43% |
| 2025-03-10 | 14.76 | 15.27 | 0.42 | 2.83% | 14.71 | 15.47 | 156430 | 23839.74 | 3.85% |
| 2025-03-07 | 14.25 | 14.85 | 0.49 | 3.41% | 14.13 | 14.94 | 134191 | 19626.61 | 3.31% |
| 2025-03-06 | 13.99 | 14.36 | 0.37 | 2.64% | 13.63 | 14.40 | 163318 | 22991.65 | 4.02% |
| 2025-03-05 | 15.24 | 13.99 | -1.55 | -9.97% | 13.99 | 15.30 | 289371 | 41101.05 | 7.13% |
| 2025-03-04 | 15.20 | 15.54 | 0.46 | 3.05% | 14.84 | 15.57 | 188825 | 29016.60 | 4.65% |
| 2025-03-03 | 14.90 | 15.08 | 0.29 | 1.96% | 14.81 | 15.18 | 120232 | 18069.27 | 2.96% |
| 2025-02-28 | 14.59 | 14.79 | 0.08 | 0.54% | 14.59 | 15.18 | 104206 | 15471.36 | 2.57% |
| 2025-02-27 | 14.66 | 14.71 | 0.15 | 1.03% | 14.08 | 15.00 | 164688 | 23957.59 | 4.06% |
| 2025-02-26 | 13.56 | 14.56 | 0.91 | 6.67% | 13.56 | 14.61 | 149280 | 21277.36 | 3.68% |
| 2025-02-25 | 13.55 | 13.65 | 0.09 | 0.66% | 13.33 | 14.02 | 73518 | 10055.91 | 1.81% |
| 2025-02-24 | 13.93 | 13.56 | -0.20 | -1.45% | 13.56 | 14.18 | 100775 | 13977.17 | 2.48% |
| 2025-02-21 | 13.39 | 13.76 | 0.34 | 2.53% | 13.30 | 13.80 | 77850 | 10589.36 | 1.92% |
| 2025-02-20 | 13.19 | 13.42 | 0.24 | 1.82% | 13.08 | 13.55 | 50708 | 6783.38 | 1.25% |
| 2025-02-19 | 12.85 | 13.18 | 0.38 | 2.97% | 12.71 | 13.27 | 65785 | 8624.94 | 1.62% |
| 2025-02-18 | 13.27 | 12.80 | -0.26 | -1.99% | 12.71 | 13.30 | 62125 | 8019.89 | 1.53% |
| 2025-02-17 | 12.86 | 13.06 | 0.38 | 3.00% | 12.70 | 13.29 | 86012 | 11222.29 | 2.12% |
| 2025-02-14 | 12.88 | 12.68 | -0.13 | -1.01% | 12.65 | 12.95 | 59865 | 7626.71 | 1.47% |
| 2025-02-13 | 13.16 | 12.81 | -0.35 | -2.66% | 12.81 | 13.26 | 68302 | 8908.57 | 1.68% |
| 2025-02-12 | 12.90 | 13.16 | 0.25 | 1.94% | 12.77 | 13.17 | 64869 | 8422.17 | 1.60% |
| 2025-02-11 | 12.45 | 12.91 | 0.46 | 3.69% | 12.40 | 12.94 | 83289 | 10596.95 | 2.05% |
| 2025-02-10 | 12.45 | 12.45 | 0.12 | 0.97% | 12.13 | 13.10 | 153008 | 19257.11 | 3.77% |
| 2025-02-07 | 12.24 | 12.33 | 0.00 | 0.00% | 12.23 | 12.51 | 67656 | 8391.36 | 1.67% |
| 2025-02-06 | 12.17 | 12.33 | 0.00 | 0.00% | 11.99 | 12.40 | 67961 | 8340.21 | 1.67% |
| 2025-02-05 | 11.88 | 12.33 | 0.57 | 4.85% | 11.66 | 12.42 | 120761 | 14494.31 | 2.98% |
| 2025-01-27 | 11.82 | 11.76 | -0.06 | -0.51% | 11.67 | 12.05 | 39588 | 4684.90 | 0.98% |
| 2025-01-24 | 11.40 | 11.82 | 0.42 | 3.68% | 11.31 | 11.96 | 56092 | 6509.96 | 1.38% |
| 2025-01-23 | 11.67 | 11.40 | -0.13 | -1.13% | 11.40 | 11.92 | 40957 | 4779.02 | 1.01% |
| 2025-01-22 | 11.60 | 11.53 | -0.07 | -0.60% | 11.50 | 11.70 | 31852 | 3690.40 | 0.78% |
| 2025-01-21 | 11.72 | 11.60 | -0.04 | -0.34% | 11.53 | 12.04 | 49486 | 5775.80 | 1.22% |
| 2025-01-20 | 11.48 | 11.64 | 0.25 | 2.19% | 11.31 | 11.82 | 71167 | 8297.11 | 1.75% |
| 2025-01-17 | 11.08 | 11.39 | 0.31 | 2.80% | 11.05 | 11.49 | 62629 | 7102.16 | 1.54% |
| 2025-01-16 | 11.16 | 11.08 | 0.06 | 0.54% | 10.98 | 11.36 | 51487 | 5726.00 | 1.27% |
| 2025-01-15 | 10.72 | 11.02 | 0.26 | 2.42% | 10.72 | 11.19 | 58601 | 6439.68 | 1.44% |
| 2025-01-14 | 10.53 | 10.76 | 0.50 | 4.87% | 10.46 | 10.77 | 50753 | 5392.98 | 1.25% |
| 2025-01-13 | 10.21 | 10.26 | -0.03 | -0.29% | 9.92 | 10.30 | 32372 | 3288.34 | 0.80% |
| 2025-01-10 | 10.75 | 10.29 | -0.45 | -4.19% | 10.29 | 10.77 | 39244 | 4131.26 | 0.97% |
| 2025-01-09 | 10.47 | 10.74 | 0.27 | 2.58% | 10.44 | 10.80 | 42709 | 4559.26 | 1.05% |
| 2025-01-08 | 10.62 | 10.47 | -0.15 | -1.41% | 10.19 | 10.65 | 50579 | 5272.35 | 1.25% |
| 2025-01-07 | 10.40 | 10.62 | 0.26 | 2.51% | 10.32 | 10.62 | 34320 | 3585.07 | 0.85% |
| 2025-01-06 | 10.58 | 10.36 | -0.27 | -2.54% | 10.24 | 10.58 | 44242 | 4608.21 | 1.09% |
| 2025-01-03 | 11.29 | 10.63 | -0.59 | -5.26% | 10.56 | 11.33 | 65333 | 7138.93 | 1.61% |
| 2025-01-02 | 11.31 | 11.22 | -0.08 | -0.71% | 11.12 | 11.72 | 62811 | 7166.57 | 1.55% |
| 2024-12-31 | 11.62 | 11.30 | -0.23 | -1.99% | 11.30 | 11.70 | 44103 | 5059.87 | 1.09% |
| 2024-12-30 | 11.83 | 11.53 | -0.41 | -3.43% | 11.48 | 11.83 | 61522 | 7135.42 | 1.52% |
| 2024-12-27 | 12.24 | 11.94 | -0.14 | -1.16% | 11.84 | 12.29 | 72553 | 8716.70 | 1.79% |
| 2024-12-26 | 11.87 | 12.08 | 0.34 | 2.90% | 11.70 | 12.32 | 96544 | 11637.63 | 2.38% |
| 2024-12-25 | 12.35 | 11.74 | -0.61 | -4.94% | 11.60 | 12.65 | 131817 | 15855.89 | 3.25% |
| 2024-12-24 | 12.27 | 12.35 | -0.02 | -0.16% | 12.12 | 12.50 | 100629 | 12407.70 | 2.48% |
| 2024-12-23 | 12.43 | 12.37 | -0.29 | -2.29% | 12.02 | 12.84 | 137146 | 17005.06 | 3.38% |
| 2024-12-20 | 12.80 | 12.66 | 0.25 | 2.01% | 12.53 | 12.92 | 160522 | 20403.19 | 3.95% |
| 2024-12-19 | 12.71 | 12.41 | -0.49 | -3.80% | 11.98 | 12.95 | 202898 | 24970.54 | 5.00% |
| 2024-12-18 | 13.06 | 12.90 | -0.24 | -1.83% | 12.29 | 13.30 | 269339 | 34462.75 | 6.64% |
| 2024-12-17 | 14.34 | 13.14 | -1.20 | -8.37% | 12.92 | 14.35 | 396026 | 53419.27 | 9.76% |
大丰实业(603081)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。
