| 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 | 19.69 | 19.74 | 0.14 | 0.71% | 19.47 | 19.95 | 18805 | 3715.06 | 0.93% |
| 2025-12-11 | 20.18 | 19.60 | -0.33 | -1.66% | 19.53 | 20.29 | 22079 | 4383.54 | 1.10% |
| 2025-12-10 | 20.70 | 19.93 | -0.55 | -2.69% | 19.80 | 20.70 | 34124 | 6851.45 | 1.69% |
| 2025-12-09 | 20.62 | 20.48 | -0.20 | -0.97% | 20.42 | 20.99 | 24834 | 5110.73 | 1.23% |
| 2025-12-08 | 21.08 | 20.68 | -0.15 | -0.72% | 20.58 | 21.08 | 27338 | 5689.27 | 1.36% |
| 2025-12-05 | 21.27 | 20.83 | -0.20 | -0.95% | 20.70 | 21.37 | 29593 | 6214.50 | 1.47% |
| 2025-12-04 | 21.21 | 21.03 | -0.34 | -1.59% | 20.96 | 21.37 | 17527 | 3697.44 | 0.87% |
| 2025-12-03 | 21.75 | 21.37 | -0.44 | -2.02% | 21.13 | 22.03 | 23040 | 4942.71 | 1.14% |
| 2025-12-02 | 21.32 | 21.81 | 0.49 | 2.30% | 21.28 | 21.93 | 29745 | 6426.19 | 1.48% |
| 2025-12-01 | 21.26 | 21.32 | 0.13 | 0.61% | 20.80 | 21.34 | 28360 | 5991.60 | 1.41% |
| 2025-11-28 | 20.74 | 21.19 | 0.63 | 3.06% | 20.42 | 21.73 | 39701 | 8378.69 | 1.97% |
| 2025-11-27 | 20.01 | 20.56 | 0.40 | 1.98% | 19.98 | 20.84 | 29722 | 6109.56 | 1.48% |
| 2025-11-26 | 19.58 | 20.16 | 0.66 | 3.38% | 19.10 | 20.63 | 46647 | 9470.05 | 2.32% |
| 2025-11-25 | 18.75 | 19.50 | 0.75 | 4.00% | 18.51 | 19.62 | 27832 | 5389.48 | 1.38% |
| 2025-11-24 | 18.25 | 18.75 | 0.65 | 3.59% | 18.25 | 18.95 | 25702 | 4770.60 | 1.28% |
| 2025-11-21 | 18.71 | 18.10 | -0.61 | -3.26% | 17.90 | 18.85 | 33828 | 6194.40 | 1.80% |
| 2025-11-20 | 19.18 | 18.71 | -0.30 | -1.58% | 18.64 | 19.25 | 18904 | 3572.04 | 1.01% |
| 2025-11-19 | 19.04 | 19.01 | -0.39 | -2.01% | 19.00 | 19.46 | 19009 | 3635.34 | 1.01% |
| 2025-11-18 | 19.64 | 19.40 | -0.24 | -1.22% | 19.23 | 19.68 | 26903 | 5227.66 | 1.43% |
| 2025-11-17 | 19.78 | 19.64 | -0.31 | -1.55% | 19.38 | 20.05 | 32075 | 6315.73 | 1.71% |
| 2025-11-14 | 20.49 | 19.95 | -0.62 | -3.01% | 19.93 | 20.49 | 29188 | 5867.97 | 1.56% |
| 2025-11-13 | 19.90 | 20.57 | 0.48 | 2.39% | 19.76 | 20.70 | 29921 | 6097.66 | 1.60% |
| 2025-11-12 | 20.24 | 20.09 | -0.15 | -0.74% | 19.89 | 20.50 | 20126 | 4062.06 | 1.07% |
| 2025-11-11 | 20.60 | 20.24 | -0.37 | -1.80% | 20.02 | 20.63 | 28054 | 5692.82 | 1.50% |
| 2025-11-10 | 20.58 | 20.61 | 0.16 | 0.78% | 20.35 | 21.10 | 35688 | 7363.15 | 1.90% |
| 2025-11-07 | 20.35 | 20.45 | 0.00 | 0.00% | 20.06 | 20.53 | 26434 | 5369.60 | 1.41% |
| 2025-11-06 | 20.34 | 20.45 | -0.01 | -0.05% | 20.18 | 20.80 | 21775 | 4425.86 | 1.16% |
| 2025-11-05 | 20.45 | 20.46 | 0.19 | 0.94% | 19.97 | 20.85 | 27097 | 5553.02 | 1.45% |
| 2025-11-04 | 20.93 | 20.27 | -0.61 | -2.92% | 20.09 | 20.93 | 31445 | 6403.80 | 1.68% |
| 2025-11-03 | 21.01 | 20.88 | 0.03 | 0.14% | 20.22 | 21.07 | 41915 | 8641.46 | 2.24% |
| 2025-10-31 | 20.76 | 20.85 | 0.02 | 0.10% | 20.76 | 21.33 | 40557 | 8535.31 | 2.16% |
| 2025-10-30 | 21.25 | 20.83 | -0.41 | -1.93% | 20.70 | 21.66 | 64382 | 13599.51 | 3.43% |
| 2025-10-29 | 21.41 | 21.24 | -1.06 | -4.75% | 21.10 | 22.10 | 109473 | 23403.57 | 5.84% |
| 2025-10-28 | 21.42 | 22.30 | 0.74 | 3.43% | 21.18 | 23.23 | 113833 | 24986.15 | 6.07% |
| 2025-10-27 | 21.89 | 21.56 | 0.44 | 2.08% | 21.01 | 22.30 | 110556 | 23721.62 | 5.90% |
| 2025-10-24 | 19.20 | 21.12 | 1.92 | 10.00% | 19.05 | 21.12 | 86674 | 17455.37 | 4.62% |
| 2025-10-23 | 19.08 | 19.20 | 0.20 | 1.05% | 18.64 | 19.26 | 42842 | 8136.89 | 2.28% |
| 2025-10-22 | 19.05 | 19.00 | -0.15 | -0.78% | 18.74 | 19.11 | 49905 | 9461.93 | 2.66% |
| 2025-10-21 | 18.63 | 19.15 | 0.30 | 1.59% | 18.01 | 19.28 | 111009 | 20871.49 | 5.92% |
| 2025-10-20 | 17.60 | 18.85 | 1.71 | 9.98% | 17.30 | 18.85 | 44604 | 8293.83 | 2.38% |
| 2025-10-17 | 17.67 | 17.14 | -0.57 | -3.22% | 17.10 | 17.83 | 36725 | 6364.12 | 1.96% |
| 2025-10-16 | 17.16 | 17.71 | 0.55 | 3.21% | 17.03 | 18.00 | 62274 | 10972.60 | 3.51% |
| 2025-10-15 | 16.97 | 17.16 | 0.06 | 0.35% | 16.65 | 17.34 | 59581 | 10064.19 | 3.36% |
| 2025-10-14 | 17.75 | 17.10 | -0.80 | -4.47% | 17.04 | 17.84 | 46271 | 8039.74 | 2.61% |
| 2025-10-13 | 17.23 | 17.90 | 0.30 | 1.70% | 16.63 | 18.11 | 46621 | 8205.13 | 2.63% |
| 2025-10-10 | 17.71 | 17.60 | -0.13 | -0.73% | 17.52 | 17.82 | 29214 | 5153.10 | 1.65% |
| 2025-10-09 | 17.68 | 17.73 | 0.05 | 0.28% | 17.62 | 18.16 | 33637 | 5982.98 | 2.49% |
| 2025-09-30 | 17.99 | 17.68 | -0.46 | -2.54% | 17.64 | 18.13 | 26013 | 4618.60 | 1.92% |
| 2025-09-29 | 18.05 | 18.14 | 0.10 | 0.55% | 17.56 | 18.14 | 23093 | 4141.37 | 1.71% |
| 2025-09-26 | 18.11 | 18.04 | -0.07 | -0.39% | 17.61 | 18.20 | 18928 | 3406.86 | 1.40% |
| 2025-09-25 | 18.41 | 18.11 | -0.14 | -0.77% | 17.95 | 18.47 | 17018 | 3097.12 | 1.26% |
| 2025-09-24 | 17.96 | 18.25 | 0.26 | 1.45% | 17.76 | 18.28 | 20274 | 3666.09 | 1.50% |
| 2025-09-23 | 18.01 | 17.99 | -0.30 | -1.64% | 17.55 | 18.26 | 37304 | 6640.88 | 2.76% |
| 2025-09-22 | 17.98 | 18.29 | 0.56 | 3.16% | 17.64 | 18.49 | 34675 | 6286.04 | 2.56% |
| 2025-09-19 | 18.00 | 17.73 | -0.17 | -0.95% | 17.45 | 18.18 | 22637 | 4014.95 | 1.67% |
| 2025-09-18 | 18.03 | 17.90 | -0.16 | -0.89% | 17.77 | 18.58 | 40760 | 7396.24 | 3.01% |
| 2025-09-17 | 18.12 | 18.06 | 0.03 | 0.17% | 17.89 | 18.28 | 22200 | 4005.71 | 1.64% |
| 2025-09-16 | 18.13 | 18.03 | -0.12 | -0.66% | 17.61 | 18.24 | 35051 | 6300.78 | 2.59% |
| 2025-09-15 | 18.97 | 18.15 | -0.73 | -3.87% | 18.06 | 18.97 | 41088 | 7546.89 | 3.04% |
| 2025-09-12 | 18.95 | 18.88 | 0.01 | 0.05% | 18.61 | 19.14 | 33157 | 6232.58 | 2.45% |
| 2025-09-11 | 18.94 | 18.87 | 0.06 | 0.32% | 18.45 | 18.94 | 23188 | 4336.20 | 1.71% |
| 2025-09-10 | 18.68 | 18.81 | 0.06 | 0.32% | 18.47 | 18.99 | 28280 | 5278.19 | 2.09% |
| 2025-09-09 | 18.60 | 18.75 | 0.04 | 0.21% | 18.54 | 18.86 | 32900 | 6156.27 | 2.43% |
| 2025-09-08 | 17.99 | 18.71 | 0.60 | 3.31% | 17.99 | 18.80 | 35853 | 6606.03 | 2.65% |
| 2025-09-05 | 17.96 | 18.11 | 0.36 | 2.03% | 17.77 | 18.17 | 25974 | 4670.08 | 1.92% |
| 2025-09-04 | 17.92 | 17.75 | -0.31 | -1.72% | 17.51 | 18.20 | 42910 | 7657.60 | 3.17% |
| 2025-09-03 | 18.66 | 18.06 | -0.66 | -3.53% | 17.88 | 18.90 | 43082 | 7919.31 | 3.19% |
| 2025-09-02 | 19.23 | 18.72 | -0.65 | -3.36% | 18.40 | 19.25 | 76015 | 14219.24 | 5.62% |
| 2025-09-01 | 18.60 | 19.37 | 0.14 | 0.73% | 18.60 | 19.55 | 67730 | 13014.21 | 5.01% |
| 2025-08-29 | 18.95 | 19.23 | 0.09 | 0.47% | 18.45 | 19.29 | 72874 | 13773.85 | 5.39% |
| 2025-08-28 | 18.36 | 19.14 | 1.11 | 6.16% | 18.36 | 19.83 | 105435 | 20217.45 | 7.80% |
| 2025-08-27 | 18.62 | 18.03 | -0.47 | -2.54% | 17.97 | 19.07 | 107353 | 19790.88 | 7.94% |
| 2025-08-26 | 16.68 | 18.50 | 1.68 | 9.99% | 16.60 | 18.50 | 70155 | 12463.20 | 5.19% |
| 2025-08-25 | 16.15 | 16.82 | 0.66 | 4.08% | 16.15 | 17.29 | 65091 | 10996.26 | 4.81% |
| 2025-08-22 | 16.30 | 16.16 | -0.09 | -0.55% | 15.99 | 16.43 | 24639 | 3981.26 | 1.82% |
| 2025-08-21 | 16.19 | 16.25 | 0.21 | 1.31% | 15.97 | 16.48 | 27005 | 4370.80 | 2.00% |
| 2025-08-20 | 16.48 | 16.04 | -0.36 | -2.20% | 15.90 | 16.59 | 39098 | 6295.66 | 2.89% |
| 2025-08-19 | 15.78 | 16.40 | 0.70 | 4.46% | 15.49 | 16.88 | 57083 | 9276.18 | 4.22% |
| 2025-08-18 | 15.83 | 15.70 | -0.09 | -0.57% | 15.60 | 16.09 | 32299 | 5125.27 | 2.39% |
| 2025-08-15 | 15.72 | 15.79 | 0.24 | 1.54% | 15.38 | 15.85 | 30540 | 4768.12 | 2.26% |
晨丰科技(603685)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。
