| 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 | 27.41 | 28.80 | 1.48 | 5.42% | 27.01 | 28.93 | 37695 | 10723.87 | 1.87% |
| 2026-03-24 | 26.30 | 27.32 | 1.78 | 6.97% | 25.82 | 27.50 | 34564 | 9237.31 | 1.72% |
| 2026-03-23 | 27.00 | 25.54 | -1.53 | -5.65% | 25.00 | 27.00 | 37615 | 9814.21 | 1.87% |
| 2026-03-20 | 28.38 | 27.07 | -1.32 | -4.65% | 27.00 | 29.00 | 38687 | 10757.30 | 1.92% |
| 2026-03-19 | 29.66 | 28.39 | -1.37 | -4.60% | 28.16 | 29.66 | 51278 | 14720.08 | 2.55% |
| 2026-03-18 | 29.65 | 29.76 | 0.11 | 0.37% | 28.11 | 29.86 | 74585 | 21904.40 | 3.70% |
| 2026-03-17 | 26.98 | 29.65 | 2.70 | 10.02% | 26.51 | 29.65 | 60126 | 17303.80 | 2.98% |
| 2026-03-16 | 27.38 | 26.95 | -0.11 | -0.41% | 25.91 | 27.38 | 51414 | 13616.15 | 2.55% |
| 2026-03-13 | 27.78 | 27.06 | -0.86 | -3.08% | 27.06 | 28.20 | 30252 | 8351.51 | 1.50% |
| 2026-03-12 | 28.01 | 27.92 | -0.20 | -0.71% | 27.81 | 28.18 | 19934 | 5576.74 | 0.99% |
| 2026-03-11 | 28.33 | 28.12 | 0.00 | 0.00% | 27.88 | 29.15 | 28213 | 8009.18 | 1.40% |
| 2026-03-10 | 28.00 | 28.12 | 0.28 | 1.01% | 27.90 | 28.66 | 29900 | 8438.48 | 1.48% |
| 2026-03-09 | 28.90 | 27.84 | -1.29 | -4.43% | 27.34 | 28.90 | 40050 | 11172.84 | 1.99% |
| 2026-03-06 | 29.20 | 29.13 | -0.69 | -2.31% | 28.88 | 29.99 | 39783 | 11680.03 | 1.97% |
| 2026-03-05 | 29.36 | 29.82 | 0.52 | 1.77% | 28.61 | 30.06 | 72680 | 21343.09 | 3.61% |
| 2026-03-04 | 27.63 | 29.30 | 1.11 | 3.94% | 27.63 | 29.65 | 57326 | 16582.34 | 2.85% |
| 2026-03-03 | 28.58 | 28.19 | -0.57 | -1.98% | 28.00 | 29.71 | 62352 | 18000.49 | 3.09% |
| 2026-03-02 | 28.63 | 28.76 | -0.02 | -0.07% | 27.02 | 28.90 | 75508 | 21117.38 | 3.75% |
| 2026-02-27 | 28.46 | 28.78 | 0.32 | 1.12% | 27.98 | 29.15 | 41905 | 12020.57 | 2.08% |
| 2026-02-26 | 27.90 | 28.46 | 0.56 | 2.01% | 27.20 | 28.75 | 52029 | 14715.79 | 2.58% |
| 2026-02-25 | 27.73 | 27.90 | 0.71 | 2.61% | 27.00 | 28.28 | 95765 | 26512.58 | 4.75% |
| 2026-02-24 | 24.90 | 27.19 | 2.47 | 9.99% | 24.89 | 27.19 | 88347 | 23541.81 | 4.39% |
| 2026-02-13 | 24.01 | 24.72 | 0.71 | 2.96% | 23.81 | 24.95 | 55415 | 13501.96 | 2.75% |
| 2026-02-12 | 24.74 | 24.01 | -0.72 | -2.91% | 23.94 | 24.97 | 40026 | 9684.47 | 1.99% |
| 2026-02-11 | 24.05 | 24.73 | 0.41 | 1.69% | 24.05 | 25.26 | 37021 | 9161.56 | 1.84% |
| 2026-02-10 | 25.08 | 24.32 | -0.41 | -1.66% | 24.26 | 25.17 | 45067 | 11075.76 | 2.24% |
| 2026-02-09 | 25.05 | 24.73 | -0.43 | -1.71% | 24.31 | 26.24 | 72346 | 18170.80 | 3.59% |
| 2026-02-06 | 24.23 | 25.16 | 0.93 | 3.84% | 23.30 | 25.87 | 79284 | 19768.70 | 3.94% |
| 2026-02-05 | 22.99 | 24.23 | 1.07 | 4.62% | 22.80 | 24.48 | 67421 | 15989.52 | 3.35% |
| 2026-02-04 | 23.40 | 23.16 | -0.31 | -1.32% | 22.68 | 24.11 | 51339 | 11859.21 | 2.55% |
| 2026-02-03 | 22.64 | 23.47 | 1.22 | 5.48% | 22.21 | 23.66 | 72779 | 16789.81 | 3.61% |
| 2026-02-02 | 21.44 | 22.25 | 0.85 | 3.97% | 21.44 | 23.03 | 71414 | 16006.77 | 3.54% |
| 2026-01-30 | 21.08 | 21.40 | 0.27 | 1.28% | 20.78 | 21.85 | 48224 | 10323.13 | 2.39% |
| 2026-01-29 | 22.25 | 21.13 | -0.99 | -4.48% | 21.08 | 22.40 | 72923 | 15814.02 | 3.62% |
| 2026-01-28 | 20.19 | 22.12 | 1.69 | 8.27% | 20.19 | 22.28 | 92987 | 20083.62 | 4.62% |
| 2026-01-27 | 19.57 | 20.43 | 0.86 | 4.39% | 19.52 | 20.79 | 57491 | 11613.68 | 2.85% |
| 2026-01-26 | 19.81 | 19.57 | -0.21 | -1.06% | 19.37 | 19.92 | 36407 | 7126.57 | 1.81% |
| 2026-01-23 | 19.71 | 19.78 | 0.03 | 0.15% | 19.50 | 20.10 | 35248 | 6970.22 | 1.75% |
| 2026-01-22 | 18.42 | 19.75 | 1.33 | 7.22% | 18.31 | 19.77 | 66126 | 12735.07 | 3.28% |
| 2026-01-21 | 18.21 | 18.42 | 0.22 | 1.21% | 18.12 | 18.48 | 16592 | 3045.46 | 0.82% |
| 2026-01-20 | 18.61 | 18.20 | -0.31 | -1.67% | 18.03 | 18.61 | 21155 | 3849.19 | 1.05% |
| 2026-01-19 | 18.55 | 18.51 | 0.14 | 0.76% | 18.31 | 18.74 | 23737 | 4398.08 | 1.18% |
| 2026-01-16 | 18.45 | 18.37 | 0.04 | 0.22% | 18.23 | 18.54 | 12365 | 2270.57 | 0.61% |
| 2026-01-15 | 18.33 | 18.33 | -0.02 | -0.11% | 18.18 | 18.42 | 19940 | 3653.00 | 0.99% |
| 2026-01-14 | 18.25 | 18.35 | 0.05 | 0.27% | 17.90 | 18.48 | 31448 | 5725.60 | 1.56% |
| 2026-01-13 | 18.62 | 18.30 | -0.35 | -1.88% | 18.30 | 18.75 | 27350 | 5053.39 | 1.36% |
| 2026-01-12 | 19.05 | 18.65 | -0.38 | -2.00% | 18.22 | 19.05 | 51998 | 9633.63 | 2.58% |
| 2026-01-09 | 19.10 | 19.03 | -0.08 | -0.42% | 18.95 | 19.99 | 49401 | 9561.44 | 2.45% |
| 2026-01-08 | 19.03 | 19.11 | 0.03 | 0.16% | 19.01 | 19.48 | 26553 | 5102.86 | 1.32% |
| 2026-01-07 | 19.37 | 19.08 | -0.22 | -1.14% | 18.94 | 19.48 | 27426 | 5246.20 | 1.36% |
| 2026-01-06 | 19.31 | 19.30 | -0.02 | -0.10% | 19.12 | 19.88 | 42035 | 8179.52 | 2.09% |
| 2026-01-05 | 19.49 | 19.32 | -0.17 | -0.87% | 19.11 | 20.40 | 39812 | 7805.13 | 1.98% |
| 2025-12-31 | 18.73 | 19.49 | 0.75 | 4.00% | 18.56 | 19.50 | 24107 | 4606.39 | 1.20% |
| 2025-12-30 | 18.57 | 18.74 | -0.05 | -0.27% | 18.48 | 18.92 | 19614 | 3677.01 | 0.97% |
| 2025-12-29 | 18.78 | 18.79 | 0.01 | 0.05% | 18.56 | 19.01 | 18159 | 3414.27 | 0.90% |
| 2025-12-26 | 19.43 | 18.78 | -0.50 | -2.59% | 18.51 | 19.43 | 38219 | 7216.28 | 1.90% |
| 2025-12-25 | 19.62 | 19.28 | -0.32 | -1.63% | 19.14 | 19.91 | 25546 | 4926.74 | 1.27% |
| 2025-12-24 | 19.87 | 19.60 | -0.18 | -0.91% | 19.53 | 19.96 | 13325 | 2626.70 | 0.66% |
| 2025-12-23 | 19.33 | 19.78 | 0.45 | 2.33% | 19.24 | 19.99 | 23292 | 4574.68 | 1.16% |
| 2025-12-22 | 19.80 | 19.33 | -0.35 | -1.78% | 19.31 | 19.82 | 20791 | 4052.10 | 1.03% |
| 2025-12-19 | 19.80 | 19.68 | -0.23 | -1.16% | 19.62 | 20.20 | 17436 | 3455.09 | 0.87% |
| 2025-12-18 | 19.73 | 19.91 | 0.42 | 2.15% | 19.22 | 20.47 | 23425 | 4668.60 | 1.16% |
| 2025-12-17 | 19.02 | 19.49 | 0.51 | 2.69% | 18.83 | 19.66 | 23516 | 4502.45 | 1.17% |
| 2025-12-16 | 20.21 | 18.98 | -0.93 | -4.67% | 18.80 | 20.21 | 27886 | 5356.44 | 1.38% |
| 2025-12-15 | 19.80 | 19.91 | 0.17 | 0.86% | 19.71 | 20.50 | 33117 | 6649.78 | 1.64% |
| 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% |
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。
