| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 16.10 | 16.15 | 0.02 | 0.12% | 16.03 | 16.35 | 16568 | 2677.25 | 1.00% |
| 2025-06-13 | 16.35 | 16.13 | -0.28 | -1.71% | 16.00 | 16.42 | 24637 | 3969.41 | 1.49% |
| 2025-06-12 | 16.47 | 16.41 | -0.01 | -0.06% | 16.22 | 16.64 | 17700 | 2908.45 | 1.07% |
| 2025-06-11 | 16.50 | 16.42 | 0.05 | 0.31% | 16.32 | 16.61 | 17816 | 2931.12 | 1.08% |
| 2025-06-10 | 16.68 | 16.37 | -0.23 | -1.39% | 16.08 | 16.80 | 34561 | 5676.08 | 2.09% |
| 2025-06-09 | 16.34 | 16.60 | -0.15 | -0.90% | 16.33 | 17.08 | 35703 | 5956.24 | 2.16% |
| 2025-06-06 | 15.98 | 16.75 | 0.78 | 4.88% | 15.84 | 17.15 | 65156 | 10854.60 | 3.94% |
| 2025-06-05 | 15.65 | 15.97 | 0.41 | 2.63% | 15.56 | 16.00 | 25730 | 4069.33 | 1.56% |
| 2025-06-04 | 15.28 | 15.56 | 0.28 | 1.83% | 15.27 | 15.62 | 17758 | 2753.01 | 1.07% |
| 2025-06-03 | 15.18 | 15.28 | -0.08 | -0.52% | 15.18 | 15.46 | 14836 | 2270.25 | 0.90% |
| 2025-05-30 | 15.55 | 15.36 | -0.19 | -1.22% | 15.34 | 15.78 | 19309 | 2981.80 | 1.17% |
| 2025-05-29 | 15.27 | 15.55 | 0.21 | 1.37% | 15.08 | 15.62 | 29126 | 4504.06 | 1.76% |
| 2025-05-28 | 16.07 | 15.34 | -0.68 | -4.24% | 15.23 | 16.15 | 50083 | 7759.30 | 3.03% |
| 2025-05-27 | 15.51 | 16.02 | 0.45 | 2.89% | 15.27 | 16.02 | 28889 | 4520.33 | 1.75% |
| 2025-05-26 | 15.39 | 15.57 | 0.18 | 1.17% | 15.35 | 15.76 | 24414 | 3802.60 | 1.48% |
| 2025-05-23 | 15.35 | 15.39 | 0.01 | 0.07% | 15.20 | 15.72 | 25074 | 3883.31 | 1.52% |
| 2025-05-22 | 15.49 | 15.38 | -0.21 | -1.35% | 15.33 | 15.91 | 27316 | 4249.95 | 1.65% |
| 2025-05-21 | 15.58 | 15.59 | 0.01 | 0.06% | 15.46 | 15.85 | 28578 | 4456.88 | 1.73% |
| 2025-05-20 | 15.15 | 15.58 | 0.39 | 2.57% | 15.12 | 15.62 | 26593 | 4105.64 | 1.61% |
| 2025-05-19 | 15.00 | 15.19 | 0.19 | 1.27% | 14.78 | 15.50 | 32966 | 4985.23 | 1.99% |
| 2025-05-16 | 14.28 | 15.00 | 0.63 | 4.38% | 14.26 | 15.06 | 31267 | 4626.83 | 1.89% |
| 2025-05-15 | 14.30 | 14.37 | 0.09 | 0.63% | 14.11 | 14.66 | 19737 | 2834.93 | 1.19% |
| 2025-05-14 | 14.41 | 14.28 | -0.13 | -0.90% | 14.23 | 14.59 | 17686 | 2533.20 | 1.07% |
| 2025-05-13 | 14.38 | 14.41 | 0.11 | 0.77% | 14.23 | 14.87 | 29074 | 4219.88 | 1.76% |
| 2025-05-12 | 14.53 | 14.30 | -0.04 | -0.28% | 14.14 | 14.53 | 19046 | 2727.93 | 1.15% |
| 2025-05-09 | 14.28 | 14.34 | 0.03 | 0.21% | 14.15 | 14.46 | 23080 | 3307.84 | 1.40% |
| 2025-05-08 | 14.42 | 14.31 | 0.08 | 0.56% | 14.13 | 14.45 | 25272 | 3611.96 | 1.53% |
| 2025-05-07 | 14.51 | 14.23 | -0.14 | -0.97% | 14.00 | 14.55 | 32392 | 4625.30 | 1.96% |
| 2025-05-06 | 14.36 | 14.37 | 0.02 | 0.14% | 14.27 | 14.63 | 41112 | 5926.62 | 2.49% |
| 2025-04-30 | 14.14 | 14.35 | 0.27 | 1.92% | 14.14 | 14.74 | 51476 | 7451.43 | 3.12% |
| 2025-04-29 | 13.78 | 14.08 | 0.77 | 5.79% | 13.25 | 14.17 | 58110 | 8082.02 | 3.52% |
| 2025-04-28 | 13.40 | 13.31 | -0.09 | -0.67% | 13.03 | 13.45 | 18130 | 2397.22 | 1.10% |
| 2025-04-25 | 13.55 | 13.40 | 0.00 | 0.00% | 13.13 | 13.55 | 16106 | 2157.74 | 0.97% |
| 2025-04-24 | 13.28 | 13.40 | 0.15 | 1.13% | 13.06 | 13.49 | 20570 | 2729.74 | 1.24% |
| 2025-04-23 | 13.55 | 13.25 | -0.22 | -1.63% | 13.19 | 13.55 | 26895 | 3578.91 | 1.63% |
| 2025-04-22 | 14.00 | 13.47 | 0.51 | 3.94% | 12.80 | 14.00 | 49785 | 6654.90 | 3.01% |
| 2025-04-21 | 12.75 | 12.96 | 0.22 | 1.73% | 12.60 | 13.05 | 21425 | 2761.49 | 1.30% |
| 2025-04-18 | 12.42 | 12.74 | 0.19 | 1.51% | 12.30 | 12.90 | 21333 | 2692.63 | 1.29% |
| 2025-04-17 | 12.51 | 12.55 | 0.02 | 0.16% | 12.33 | 12.70 | 13746 | 1728.94 | 0.83% |
| 2025-04-16 | 12.63 | 12.53 | -0.19 | -1.49% | 12.27 | 13.05 | 21445 | 2704.50 | 1.30% |
| 2025-04-15 | 12.60 | 12.72 | 0.19 | 1.52% | 12.41 | 12.82 | 21573 | 2731.13 | 1.31% |
| 2025-04-14 | 12.60 | 12.53 | 0.15 | 1.21% | 12.39 | 12.78 | 18578 | 2340.11 | 1.12% |
| 2025-04-11 | 12.06 | 12.38 | 0.20 | 1.64% | 12.06 | 12.58 | 21494 | 2661.03 | 1.30% |
| 2025-04-10 | 12.00 | 12.18 | 0.48 | 4.10% | 11.75 | 12.36 | 32335 | 3942.90 | 1.96% |
| 2025-04-09 | 11.30 | 11.70 | 0.16 | 1.39% | 10.56 | 11.70 | 43626 | 4821.07 | 2.64% |
| 2025-04-08 | 11.35 | 11.54 | 0.15 | 1.32% | 11.24 | 11.82 | 35806 | 4108.10 | 2.17% |
| 2025-04-07 | 11.57 | 11.39 | -1.27 | -10.03% | 11.39 | 11.99 | 39556 | 4569.15 | 2.39% |
| 2025-04-03 | 12.91 | 12.66 | -0.24 | -1.86% | 12.47 | 12.94 | 27159 | 3451.89 | 1.64% |
| 2025-04-02 | 12.69 | 12.90 | 0.43 | 3.45% | 12.42 | 13.03 | 44953 | 5761.21 | 2.72% |
| 2025-04-01 | 12.09 | 12.47 | 0.38 | 3.14% | 12.09 | 12.65 | 37533 | 4653.71 | 2.27% |
| 2025-03-31 | 12.07 | 12.09 | 0.02 | 0.17% | 11.76 | 12.25 | 37472 | 4481.53 | 2.27% |
| 2025-03-28 | 12.33 | 12.07 | -0.36 | -2.90% | 12.01 | 12.50 | 22201 | 2696.72 | 1.34% |
| 2025-03-27 | 12.36 | 12.43 | 0.07 | 0.57% | 12.10 | 12.51 | 25424 | 3142.12 | 1.54% |
| 2025-03-26 | 12.27 | 12.36 | 0.06 | 0.49% | 12.22 | 12.54 | 22501 | 2795.37 | 1.36% |
| 2025-03-25 | 12.13 | 12.30 | 0.16 | 1.32% | 11.92 | 12.63 | 38131 | 4656.64 | 2.31% |
| 2025-03-24 | 12.71 | 12.14 | -0.48 | -3.80% | 11.88 | 12.71 | 41942 | 5148.38 | 2.54% |
| 2025-03-21 | 12.45 | 12.62 | 0.12 | 0.96% | 12.42 | 13.10 | 65713 | 8405.73 | 3.98% |
| 2025-03-20 | 12.53 | 12.50 | -0.06 | -0.48% | 12.41 | 12.56 | 27137 | 3383.27 | 1.64% |
| 2025-03-19 | 12.70 | 12.56 | -0.10 | -0.79% | 12.50 | 12.70 | 25948 | 3260.29 | 1.57% |
| 2025-03-18 | 12.74 | 12.66 | 0.02 | 0.16% | 12.51 | 12.75 | 33925 | 4280.32 | 2.05% |
| 2025-03-17 | 12.39 | 12.64 | 0.28 | 2.27% | 12.27 | 12.90 | 69650 | 8815.00 | 4.21% |
| 2025-03-14 | 12.30 | 12.36 | 0.01 | 0.08% | 12.01 | 12.49 | 55921 | 6845.53 | 3.38% |
| 2025-03-13 | 12.54 | 12.35 | -0.27 | -2.14% | 12.20 | 12.56 | 75693 | 9336.97 | 4.58% |
| 2025-03-12 | 13.50 | 12.62 | -0.16 | -1.25% | 12.48 | 13.50 | 133926 | 17071.95 | 8.10% |
| 2025-03-11 | 13.85 | 12.78 | -0.80 | -5.89% | 12.22 | 13.85 | 147327 | 18817.57 | 8.92% |
| 2025-03-10 | 13.41 | 13.58 | 0.17 | 1.27% | 13.16 | 13.69 | 93504 | 12545.92 | 5.66% |
| 2025-03-07 | 13.37 | 13.41 | 0.00 | 0.00% | 13.25 | 13.87 | 122125 | 16519.01 | 7.39% |
| 2025-03-06 | 13.52 | 13.41 | -0.43 | -3.11% | 13.25 | 14.24 | 184269 | 25069.30 | 11.15% |
| 2025-03-05 | 13.03 | 13.84 | 0.86 | 6.63% | 13.03 | 14.25 | 231821 | 31806.22 | 14.03% |
| 2025-03-04 | 12.04 | 12.98 | 1.18 | 10.00% | 12.04 | 12.98 | 162820 | 20485.19 | 9.85% |
| 2025-03-03 | 11.53 | 11.80 | 0.31 | 2.70% | 11.41 | 12.11 | 118808 | 14039.99 | 7.19% |
| 2025-02-28 | 11.41 | 11.49 | 0.10 | 0.88% | 11.21 | 11.75 | 56471 | 6482.13 | 3.42% |
| 2025-02-27 | 11.30 | 11.39 | 0.06 | 0.53% | 11.14 | 11.49 | 38794 | 4390.40 | 2.35% |
| 2025-02-26 | 11.34 | 11.33 | -0.01 | -0.09% | 11.24 | 11.53 | 31725 | 3603.58 | 1.92% |
| 2025-02-25 | 11.08 | 11.34 | 0.13 | 1.16% | 11.00 | 11.60 | 49155 | 5589.26 | 2.97% |
| 2025-02-24 | 10.84 | 11.21 | 0.45 | 4.18% | 10.77 | 11.31 | 57231 | 6346.79 | 3.46% |
| 2025-02-21 | 10.88 | 10.76 | -0.16 | -1.47% | 10.68 | 10.98 | 24828 | 2668.73 | 1.50% |
| 2025-02-20 | 10.94 | 10.92 | 0.02 | 0.18% | 10.86 | 11.12 | 18763 | 2057.25 | 1.14% |
| 2025-02-19 | 10.68 | 10.90 | 0.22 | 2.06% | 10.55 | 10.90 | 30212 | 3265.50 | 1.83% |
| 2025-02-18 | 10.83 | 10.68 | -0.12 | -1.11% | 10.64 | 10.90 | 33575 | 3608.61 | 2.03% |
丰山集团(603810)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。
