| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.34 | 14.31 | 0.00 | 0.00% | 14.10 | 14.46 | 70302 | 10012.20 | 1.66% |
| 2026-02-02 | 14.45 | 14.31 | -0.17 | -1.17% | 14.30 | 14.68 | 107947 | 15609.88 | 2.55% |
| 2026-01-30 | 13.95 | 14.48 | 0.46 | 3.28% | 13.92 | 14.58 | 118508 | 16989.54 | 2.80% |
| 2026-01-29 | 14.05 | 14.02 | -0.11 | -0.78% | 13.92 | 14.39 | 78931 | 11145.92 | 1.87% |
| 2026-01-28 | 14.20 | 14.13 | -0.07 | -0.49% | 13.88 | 14.26 | 73579 | 10338.10 | 1.74% |
| 2026-01-27 | 14.32 | 14.20 | -0.11 | -0.77% | 13.97 | 14.39 | 52890 | 7501.89 | 1.25% |
| 2026-01-26 | 14.39 | 14.31 | -0.08 | -0.56% | 14.21 | 14.87 | 78260 | 11314.11 | 1.85% |
| 2026-01-23 | 14.30 | 14.39 | 0.14 | 0.98% | 14.05 | 14.46 | 63447 | 9024.34 | 1.50% |
| 2026-01-22 | 14.17 | 14.25 | 0.07 | 0.49% | 14.13 | 14.28 | 46702 | 6636.63 | 1.11% |
| 2026-01-21 | 13.97 | 14.18 | 0.12 | 0.85% | 13.86 | 14.24 | 71201 | 10027.59 | 1.69% |
| 2026-01-20 | 14.13 | 14.06 | -0.07 | -0.50% | 13.97 | 14.27 | 47551 | 6703.92 | 1.13% |
| 2026-01-19 | 13.73 | 14.13 | 0.35 | 2.54% | 13.72 | 14.22 | 79132 | 11143.72 | 1.87% |
| 2026-01-16 | 13.88 | 13.78 | 0.02 | 0.15% | 13.71 | 13.91 | 41849 | 5779.89 | 0.99% |
| 2026-01-15 | 13.70 | 13.76 | -0.05 | -0.36% | 13.67 | 13.88 | 51829 | 7143.62 | 1.23% |
| 2026-01-14 | 13.82 | 13.81 | 0.12 | 0.88% | 13.65 | 14.19 | 103083 | 14322.02 | 2.44% |
| 2026-01-13 | 14.09 | 13.69 | -0.41 | -2.91% | 13.67 | 14.10 | 84879 | 11769.21 | 2.01% |
| 2026-01-12 | 14.10 | 14.10 | -0.02 | -0.14% | 13.90 | 14.16 | 80319 | 11268.11 | 1.90% |
| 2026-01-09 | 14.19 | 14.12 | -0.07 | -0.49% | 13.97 | 14.23 | 84302 | 11875.26 | 2.00% |
| 2026-01-08 | 14.00 | 14.19 | -0.17 | -1.18% | 13.87 | 14.23 | 101786 | 14339.91 | 2.41% |
| 2026-01-07 | 13.98 | 14.36 | 0.33 | 2.35% | 13.94 | 14.69 | 146459 | 21080.92 | 3.47% |
| 2026-01-06 | 13.91 | 14.03 | 0.12 | 0.86% | 13.85 | 14.11 | 91446 | 12790.26 | 2.16% |
| 2026-01-05 | 13.94 | 13.91 | -0.12 | -0.86% | 13.82 | 14.05 | 64456 | 8969.19 | 1.53% |
| 2025-12-31 | 14.09 | 14.03 | -0.04 | -0.28% | 13.72 | 14.19 | 71135 | 9944.94 | 1.68% |
| 2025-12-30 | 13.85 | 14.07 | 0.17 | 1.22% | 13.77 | 14.30 | 91285 | 12897.90 | 2.16% |
| 2025-12-29 | 13.75 | 13.90 | 0.13 | 0.94% | 13.66 | 13.96 | 65448 | 9066.98 | 1.55% |
| 2025-12-26 | 13.89 | 13.77 | -0.17 | -1.22% | 13.69 | 14.00 | 77487 | 10717.39 | 1.83% |
| 2025-12-25 | 13.80 | 13.94 | 0.08 | 0.58% | 13.77 | 14.04 | 81689 | 11364.59 | 1.93% |
| 2025-12-24 | 13.74 | 13.86 | 0.11 | 0.80% | 13.61 | 13.97 | 84048 | 11570.73 | 1.99% |
| 2025-12-23 | 13.82 | 13.75 | -0.19 | -1.36% | 13.57 | 13.89 | 97799 | 13427.75 | 2.31% |
| 2025-12-22 | 13.73 | 13.94 | 0.21 | 1.53% | 13.46 | 14.03 | 154116 | 21228.94 | 3.65% |
| 2025-12-19 | 13.41 | 13.73 | 0.41 | 3.08% | 13.36 | 13.85 | 141773 | 19346.76 | 3.36% |
| 2025-12-18 | 13.39 | 13.32 | -0.11 | -0.82% | 13.31 | 13.79 | 165512 | 22373.35 | 3.92% |
| 2025-12-17 | 13.19 | 13.43 | 0.23 | 1.74% | 13.06 | 13.54 | 138615 | 18459.43 | 3.28% |
| 2025-12-16 | 12.90 | 13.20 | 0.23 | 1.77% | 12.79 | 13.30 | 139067 | 18284.84 | 3.29% |
| 2025-12-15 | 12.96 | 12.97 | -0.07 | -0.54% | 12.79 | 13.19 | 66163 | 8556.29 | 1.57% |
| 2025-12-12 | 12.85 | 13.04 | 0.20 | 1.56% | 12.70 | 13.10 | 114036 | 14792.08 | 2.70% |
| 2025-12-11 | 13.03 | 12.84 | -0.19 | -1.46% | 12.75 | 13.08 | 77084 | 9923.89 | 1.82% |
| 2025-12-10 | 12.93 | 13.03 | 0.10 | 0.77% | 12.65 | 13.06 | 69748 | 8962.59 | 1.65% |
| 2025-12-09 | 12.87 | 12.93 | 0.02 | 0.15% | 12.83 | 13.04 | 50819 | 6582.29 | 1.20% |
| 2025-12-08 | 12.95 | 12.91 | -0.08 | -0.62% | 12.81 | 13.02 | 68298 | 8816.62 | 1.62% |
| 2025-12-05 | 13.00 | 12.99 | -0.01 | -0.08% | 12.80 | 13.10 | 66288 | 8556.95 | 1.57% |
| 2025-12-04 | 13.09 | 13.00 | -0.04 | -0.31% | 12.96 | 13.24 | 85508 | 11208.64 | 2.02% |
| 2025-12-03 | 12.95 | 13.04 | 0.09 | 0.69% | 12.80 | 13.11 | 91284 | 11844.39 | 2.16% |
| 2025-12-02 | 12.86 | 12.95 | 0.06 | 0.47% | 12.69 | 13.00 | 106630 | 13714.36 | 2.52% |
| 2025-12-01 | 12.24 | 12.89 | 0.62 | 5.05% | 12.24 | 13.10 | 176881 | 22541.96 | 4.19% |
| 2025-11-28 | 12.14 | 12.27 | 0.13 | 1.07% | 12.07 | 12.27 | 37583 | 4585.86 | 0.89% |
| 2025-11-27 | 12.12 | 12.14 | 0.05 | 0.41% | 12.07 | 12.25 | 41233 | 5021.05 | 0.98% |
| 2025-11-26 | 12.25 | 12.09 | -0.22 | -1.79% | 12.03 | 12.31 | 45024 | 5471.07 | 1.07% |
| 2025-11-25 | 12.25 | 12.31 | 0.13 | 1.07% | 12.14 | 12.35 | 70159 | 8620.42 | 1.66% |
| 2025-11-24 | 11.99 | 12.18 | 0.26 | 2.18% | 11.93 | 12.18 | 57832 | 6999.97 | 1.37% |
| 2025-11-21 | 12.39 | 11.92 | -0.54 | -4.33% | 11.91 | 12.48 | 88147 | 10667.85 | 2.09% |
| 2025-11-20 | 12.69 | 12.46 | -0.14 | -1.11% | 12.39 | 12.74 | 66534 | 8334.58 | 1.57% |
| 2025-11-19 | 12.90 | 12.60 | -0.38 | -2.93% | 12.55 | 12.96 | 99605 | 12648.01 | 2.36% |
| 2025-11-18 | 13.24 | 12.98 | -0.27 | -2.04% | 12.96 | 13.24 | 68520 | 8951.09 | 1.62% |
| 2025-11-17 | 13.16 | 13.25 | 0.07 | 0.53% | 13.05 | 13.31 | 56410 | 7428.39 | 1.34% |
| 2025-11-14 | 13.05 | 13.18 | 0.09 | 0.69% | 13.01 | 13.47 | 120985 | 16076.56 | 2.86% |
| 2025-11-13 | 12.97 | 13.09 | 0.12 | 0.93% | 12.83 | 13.15 | 62579 | 8164.27 | 1.48% |
| 2025-11-12 | 13.15 | 12.97 | -0.20 | -1.52% | 12.92 | 13.23 | 94340 | 12302.38 | 2.23% |
| 2025-11-11 | 13.45 | 13.17 | -0.25 | -1.86% | 13.15 | 13.49 | 83058 | 11028.06 | 1.97% |
| 2025-11-10 | 13.33 | 13.42 | 0.10 | 0.75% | 13.33 | 13.57 | 81679 | 11001.44 | 1.93% |
| 2025-11-07 | 13.55 | 13.32 | -0.15 | -1.11% | 13.26 | 13.55 | 64460 | 8601.08 | 1.53% |
| 2025-11-06 | 13.55 | 13.47 | -0.04 | -0.30% | 13.40 | 13.58 | 76177 | 10260.17 | 1.80% |
| 2025-11-05 | 13.25 | 13.51 | 0.11 | 0.82% | 13.08 | 13.54 | 115467 | 15530.75 | 2.73% |
| 2025-11-04 | 13.25 | 13.40 | 0.15 | 1.13% | 12.99 | 13.50 | 151345 | 20105.98 | 3.58% |
| 2025-11-03 | 13.13 | 13.25 | 0.13 | 0.99% | 12.97 | 13.34 | 113214 | 14906.23 | 2.68% |
| 2025-10-31 | 12.97 | 13.12 | 0.16 | 1.23% | 12.94 | 13.18 | 111201 | 14554.50 | 2.63% |
| 2025-10-30 | 13.59 | 12.96 | -0.57 | -4.21% | 12.94 | 13.60 | 180546 | 23776.41 | 4.27% |
| 2025-10-29 | 13.51 | 13.53 | -0.01 | -0.07% | 13.39 | 13.57 | 91185 | 12305.53 | 2.16% |
| 2025-10-28 | 13.41 | 13.54 | 0.14 | 1.04% | 13.28 | 13.64 | 125371 | 16895.23 | 2.97% |
| 2025-10-27 | 13.51 | 13.40 | 0.01 | 0.07% | 13.19 | 13.58 | 131879 | 17625.83 | 3.12% |
| 2025-10-24 | 12.97 | 13.39 | 0.37 | 2.84% | 12.88 | 13.45 | 149590 | 19785.54 | 3.54% |
| 2025-10-23 | 13.00 | 13.02 | -0.02 | -0.15% | 12.75 | 13.05 | 88544 | 11388.23 | 2.10% |
| 2025-10-22 | 13.24 | 13.04 | -0.28 | -2.10% | 13.03 | 13.29 | 73616 | 9670.65 | 1.74% |
| 2025-10-21 | 12.75 | 13.32 | 0.45 | 3.50% | 12.75 | 13.43 | 138825 | 18322.88 | 3.29% |
| 2025-10-20 | 13.04 | 12.87 | 0.06 | 0.47% | 12.78 | 13.07 | 61440 | 7932.58 | 1.45% |
| 2025-10-17 | 13.25 | 12.81 | -0.47 | -3.54% | 12.79 | 13.27 | 108498 | 14077.87 | 2.57% |
| 2025-10-16 | 13.75 | 13.28 | -0.51 | -3.70% | 13.16 | 13.75 | 141908 | 19011.55 | 3.36% |
| 2025-10-15 | 13.50 | 13.79 | 0.32 | 2.38% | 13.43 | 13.87 | 200591 | 27532.60 | 4.75% |
| 2025-10-14 | 13.31 | 13.47 | 0.15 | 1.13% | 13.27 | 13.55 | 159098 | 21351.47 | 3.77% |
| 2025-10-13 | 13.06 | 13.32 | -0.07 | -0.52% | 12.75 | 13.34 | 94411 | 12379.82 | 2.23% |
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。
