| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.16 | 13.39 | 0.19 | 1.44% | 13.13 | 13.63 | 151608 | 20319.53 | 3.59% |
| 2025-10-09 | 13.25 | 13.20 | -0.02 | -0.15% | 13.16 | 13.31 | 102046 | 13502.79 | 2.42% |
| 2025-09-30 | 13.46 | 13.22 | -0.24 | -1.78% | 13.15 | 13.49 | 107605 | 14263.56 | 2.55% |
| 2025-09-29 | 13.46 | 13.46 | 0.26 | 1.97% | 13.19 | 13.59 | 167115 | 22444.15 | 3.96% |
| 2025-09-26 | 13.10 | 13.20 | -0.04 | -0.30% | 12.94 | 13.61 | 170634 | 22512.65 | 4.04% |
| 2025-09-25 | 12.89 | 13.24 | 0.38 | 2.95% | 12.89 | 13.59 | 191512 | 25432.10 | 4.53% |
| 2025-09-24 | 12.87 | 12.86 | 0.08 | 0.63% | 12.63 | 12.87 | 67086 | 8587.56 | 1.55% |
| 2025-09-23 | 12.91 | 12.78 | -0.20 | -1.54% | 12.52 | 13.01 | 83743 | 10638.06 | 1.93% |
| 2025-09-22 | 12.90 | 12.98 | -0.03 | -0.23% | 12.84 | 13.08 | 70557 | 9129.31 | 1.63% |
| 2025-09-19 | 13.30 | 13.01 | -0.29 | -2.18% | 12.91 | 13.37 | 101641 | 13295.64 | 2.35% |
| 2025-09-18 | 13.28 | 13.30 | 0.02 | 0.15% | 13.18 | 13.44 | 183570 | 24482.33 | 4.24% |
| 2025-09-17 | 13.37 | 13.28 | 0.01 | 0.08% | 13.21 | 13.58 | 112093 | 14950.32 | 2.59% |
| 2025-09-16 | 13.05 | 13.27 | 0.26 | 2.00% | 13.01 | 13.30 | 114642 | 15089.96 | 2.65% |
| 2025-09-15 | 13.22 | 13.01 | -0.19 | -1.44% | 12.98 | 13.28 | 79921 | 10441.74 | 1.84% |
| 2025-09-12 | 13.11 | 13.20 | 0.09 | 0.69% | 13.02 | 13.30 | 133586 | 17649.18 | 3.08% |
| 2025-09-11 | 12.84 | 13.11 | 0.25 | 1.94% | 12.63 | 13.12 | 101406 | 13091.98 | 2.34% |
| 2025-09-10 | 12.80 | 12.86 | -0.02 | -0.16% | 12.80 | 13.03 | 64318 | 8301.42 | 1.48% |
| 2025-09-09 | 13.14 | 12.88 | -0.25 | -1.90% | 12.85 | 13.18 | 101734 | 13186.62 | 2.35% |
| 2025-09-08 | 12.89 | 13.13 | 0.10 | 0.77% | 12.89 | 13.22 | 154277 | 20191.26 | 3.56% |
| 2025-09-05 | 12.97 | 13.03 | 0.63 | 5.08% | 12.69 | 13.23 | 205022 | 26481.08 | 4.73% |
| 2025-09-04 | 12.44 | 12.40 | -0.03 | -0.24% | 12.23 | 12.62 | 81317 | 10156.33 | 1.88% |
| 2025-09-03 | 12.92 | 12.43 | -0.41 | -3.19% | 12.41 | 12.93 | 78407 | 9897.19 | 1.81% |
| 2025-09-02 | 12.98 | 12.84 | -0.14 | -1.08% | 12.58 | 12.98 | 114318 | 14584.82 | 2.64% |
| 2025-09-01 | 13.01 | 12.98 | 0.07 | 0.54% | 12.90 | 13.09 | 98756 | 12819.24 | 2.28% |
| 2025-08-29 | 13.05 | 12.91 | -0.14 | -1.07% | 12.91 | 13.18 | 136253 | 17785.44 | 3.14% |
| 2025-08-28 | 13.00 | 13.05 | 0.04 | 0.31% | 12.60 | 13.14 | 157388 | 20308.40 | 3.63% |
| 2025-08-27 | 13.45 | 13.01 | -0.45 | -3.34% | 13.00 | 13.49 | 182937 | 24330.62 | 4.22% |
| 2025-08-26 | 13.88 | 13.46 | -0.38 | -2.75% | 13.44 | 13.89 | 192354 | 26080.57 | 4.44% |
| 2025-08-25 | 13.69 | 13.84 | 0.40 | 2.98% | 13.59 | 14.05 | 281676 | 38909.89 | 6.50% |
| 2025-08-22 | 13.49 | 13.44 | 0.02 | 0.15% | 13.31 | 13.53 | 129153 | 17309.12 | 2.98% |
| 2025-08-21 | 13.66 | 13.42 | -0.24 | -1.76% | 13.36 | 13.66 | 141865 | 19127.65 | 3.27% |
| 2025-08-20 | 13.80 | 13.66 | -0.14 | -1.01% | 13.43 | 13.82 | 175337 | 23817.04 | 4.05% |
| 2025-08-19 | 13.96 | 13.80 | 0.02 | 0.15% | 13.61 | 13.96 | 244394 | 33725.27 | 5.64% |
| 2025-08-18 | 14.00 | 13.78 | 0.26 | 1.92% | 13.70 | 14.27 | 364775 | 50867.89 | 8.42% |
| 2025-08-15 | 13.09 | 13.52 | 0.44 | 3.36% | 13.09 | 13.55 | 226576 | 30357.04 | 5.23% |
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。
