| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 16.96 | 17.66 | 0.59 | 3.46% | 16.93 | 18.28 | 75001 | 13268.94 | 4.54% |
| 2025-10-30 | 17.00 | 17.07 | 0.02 | 0.12% | 16.80 | 17.28 | 44000 | 7500.26 | 2.66% |
| 2025-10-29 | 17.44 | 17.05 | -0.41 | -2.35% | 16.75 | 17.45 | 51508 | 8787.38 | 3.12% |
| 2025-10-28 | 17.30 | 17.46 | 0.16 | 0.92% | 17.12 | 17.68 | 51170 | 8928.26 | 3.10% |
| 2025-10-27 | 17.64 | 17.30 | -0.38 | -2.15% | 17.09 | 17.94 | 62820 | 10884.05 | 3.80% |
| 2025-10-24 | 17.56 | 17.68 | 0.33 | 1.90% | 17.27 | 18.17 | 76351 | 13522.50 | 4.62% |
| 2025-10-23 | 17.23 | 17.35 | -0.05 | -0.29% | 16.74 | 17.46 | 77256 | 13225.82 | 4.67% |
| 2025-10-22 | 17.21 | 17.40 | 0.22 | 1.28% | 17.10 | 18.50 | 121470 | 21450.45 | 7.35% |
| 2025-10-21 | 17.19 | 17.18 | 0.33 | 1.96% | 16.65 | 17.45 | 71745 | 12201.65 | 4.34% |
| 2025-10-20 | 16.99 | 16.85 | 0.11 | 0.66% | 16.69 | 17.56 | 105698 | 18013.82 | 6.39% |
| 2025-10-17 | 17.50 | 16.74 | -0.54 | -3.13% | 16.52 | 17.62 | 132933 | 22471.58 | 8.04% |
| 2025-10-16 | 15.79 | 17.28 | 1.57 | 9.99% | 15.69 | 17.28 | 64704 | 10950.29 | 3.91% |
| 2025-10-15 | 15.83 | 15.71 | -0.12 | -0.76% | 15.58 | 16.05 | 41124 | 6472.03 | 2.49% |
| 2025-10-14 | 16.19 | 15.83 | -0.13 | -0.81% | 15.57 | 16.22 | 70982 | 11285.70 | 4.29% |
| 2025-10-13 | 15.40 | 15.96 | -0.63 | -3.80% | 15.40 | 16.41 | 94117 | 15014.22 | 5.69% |
| 2025-10-10 | 16.30 | 16.59 | 0.24 | 1.47% | 16.03 | 17.50 | 125831 | 20883.68 | 7.61% |
| 2025-10-09 | 17.20 | 16.35 | -0.93 | -5.38% | 15.84 | 17.20 | 182946 | 30289.53 | 11.07% |
| 2025-09-30 | 17.02 | 17.28 | 1.57 | 9.99% | 16.66 | 17.28 | 102683 | 17577.90 | 6.21% |
| 2025-09-29 | 15.71 | 15.71 | 1.43 | 10.01% | 15.71 | 15.71 | 31817 | 4998.40 | 1.93% |
| 2025-09-26 | 14.05 | 14.28 | 0.22 | 1.56% | 13.99 | 14.45 | 35338 | 5033.29 | 2.14% |
| 2025-09-25 | 14.41 | 14.06 | -0.34 | -2.36% | 14.05 | 14.41 | 33765 | 4788.92 | 2.04% |
| 2025-09-24 | 14.08 | 14.40 | 0.08 | 0.56% | 13.96 | 14.47 | 51794 | 7435.56 | 3.13% |
| 2025-09-23 | 15.00 | 14.32 | -0.90 | -5.91% | 13.75 | 15.05 | 93258 | 13284.00 | 5.64% |
| 2025-09-22 | 16.52 | 15.22 | -0.81 | -5.05% | 15.01 | 16.52 | 139531 | 21607.41 | 8.44% |
| 2025-09-19 | 15.74 | 16.03 | 1.46 | 10.02% | 15.43 | 16.03 | 58961 | 9407.80 | 3.57% |
| 2025-09-18 | 14.92 | 14.57 | -0.34 | -2.28% | 14.43 | 15.02 | 23772 | 3510.11 | 1.44% |
| 2025-09-17 | 15.20 | 14.91 | -0.19 | -1.26% | 14.70 | 15.26 | 21145 | 3182.07 | 1.28% |
| 2025-09-16 | 15.12 | 15.10 | -0.01 | -0.07% | 14.96 | 15.25 | 17570 | 2650.03 | 1.06% |
| 2025-09-15 | 15.16 | 15.11 | 0.00 | 0.00% | 14.95 | 15.20 | 15576 | 2347.42 | 0.94% |
| 2025-09-12 | 15.38 | 15.11 | -0.27 | -1.76% | 15.05 | 15.45 | 26026 | 3947.45 | 1.58% |
| 2025-09-11 | 15.36 | 15.38 | 0.01 | 0.07% | 15.15 | 15.52 | 18904 | 2897.15 | 1.14% |
| 2025-09-10 | 15.62 | 15.37 | -0.25 | -1.60% | 15.25 | 15.70 | 18319 | 2823.72 | 1.11% |
| 2025-09-09 | 15.85 | 15.62 | -0.17 | -1.08% | 15.50 | 16.20 | 28193 | 4456.38 | 1.71% |
| 2025-09-08 | 15.48 | 15.79 | 0.54 | 3.54% | 15.47 | 15.85 | 41235 | 6481.40 | 2.50% |
| 2025-09-05 | 15.10 | 15.25 | 0.17 | 1.13% | 14.91 | 15.25 | 21677 | 3281.54 | 1.31% |
| 2025-09-04 | 14.87 | 15.08 | 0.19 | 1.28% | 14.78 | 15.28 | 23610 | 3563.84 | 1.43% |
| 2025-09-03 | 15.45 | 14.89 | -0.26 | -1.72% | 14.78 | 15.46 | 17047 | 2568.66 | 1.03% |
| 2025-09-02 | 15.38 | 15.15 | -0.18 | -1.17% | 14.72 | 15.40 | 22221 | 3328.73 | 1.34% |
| 2025-09-01 | 15.36 | 15.33 | 0.01 | 0.07% | 15.18 | 15.66 | 27538 | 4252.85 | 1.67% |
| 2025-08-29 | 15.62 | 15.32 | -0.23 | -1.48% | 15.21 | 15.62 | 27674 | 4262.81 | 1.67% |
| 2025-08-28 | 15.45 | 15.55 | 0.26 | 1.70% | 14.98 | 15.61 | 31648 | 4851.56 | 1.92% |
| 2025-08-27 | 16.07 | 15.29 | -0.78 | -4.85% | 15.26 | 16.17 | 39031 | 6102.74 | 2.36% |
| 2025-08-26 | 15.93 | 16.07 | 0.14 | 0.88% | 15.75 | 16.09 | 24959 | 3991.32 | 1.51% |
| 2025-08-25 | 16.08 | 15.93 | -0.01 | -0.06% | 15.71 | 16.11 | 24550 | 3907.07 | 1.49% |
| 2025-08-22 | 16.17 | 15.94 | -0.14 | -0.87% | 15.85 | 16.17 | 17310 | 2762.49 | 1.05% |
| 2025-08-21 | 16.28 | 16.08 | -0.07 | -0.43% | 16.01 | 16.28 | 21318 | 3435.09 | 1.29% |
| 2025-08-20 | 15.97 | 16.15 | 0.18 | 1.13% | 15.83 | 16.21 | 29630 | 4766.79 | 1.79% |
| 2025-08-19 | 15.64 | 15.97 | 0.33 | 2.11% | 15.53 | 16.18 | 36100 | 5708.03 | 2.18% |
| 2025-08-18 | 15.87 | 15.64 | -0.05 | -0.32% | 15.50 | 15.89 | 35568 | 5574.38 | 2.15% |
| 2025-08-15 | 15.88 | 15.69 | -0.20 | -1.26% | 15.65 | 16.04 | 31684 | 5005.33 | 1.92% |
| 2025-08-14 | 16.21 | 15.89 | -0.36 | -2.22% | 15.76 | 16.37 | 37436 | 5977.38 | 2.27% |
| 2025-08-13 | 16.64 | 16.25 | -0.40 | -2.40% | 16.21 | 16.76 | 41847 | 6853.15 | 2.53% |
| 2025-08-12 | 17.27 | 16.65 | -0.76 | -4.37% | 16.48 | 17.42 | 43764 | 7366.87 | 2.65% |
| 2025-08-11 | 17.23 | 17.41 | 0.26 | 1.52% | 17.07 | 17.52 | 19815 | 3427.64 | 1.20% |
| 2025-08-08 | 17.07 | 17.15 | 0.07 | 0.41% | 16.80 | 17.33 | 16853 | 2871.80 | 1.02% |
| 2025-08-07 | 17.35 | 17.08 | -0.19 | -1.10% | 17.03 | 17.38 | 15209 | 2615.77 | 0.92% |
| 2025-08-06 | 17.26 | 17.27 | 0.00 | 0.00% | 16.93 | 17.30 | 18457 | 3167.44 | 1.12% |
| 2025-08-05 | 16.70 | 17.27 | 0.64 | 3.85% | 16.58 | 17.38 | 31447 | 5362.58 | 1.90% |
| 2025-08-04 | 16.28 | 16.63 | 0.33 | 2.02% | 16.05 | 16.67 | 21928 | 3627.52 | 1.33% |
| 2025-08-01 | 16.06 | 16.30 | 0.21 | 1.31% | 15.98 | 16.39 | 23003 | 3737.72 | 1.39% |
| 2025-07-31 | 16.32 | 16.09 | -0.31 | -1.89% | 15.99 | 16.50 | 20421 | 3310.54 | 1.24% |
| 2025-07-30 | 16.41 | 16.40 | 0.06 | 0.37% | 16.21 | 16.53 | 17703 | 2892.89 | 1.07% |
| 2025-07-29 | 16.77 | 16.34 | -0.31 | -1.86% | 16.16 | 16.80 | 27326 | 4476.18 | 1.65% |
| 2025-07-28 | 16.37 | 16.65 | 0.31 | 1.90% | 16.29 | 16.75 | 29026 | 4808.02 | 1.76% |
| 2025-07-25 | 16.16 | 16.34 | 0.26 | 1.62% | 16.01 | 16.35 | 19677 | 3190.45 | 1.19% |
| 2025-07-24 | 16.21 | 16.08 | -0.05 | -0.31% | 16.05 | 16.33 | 17078 | 2760.51 | 1.03% |
| 2025-07-23 | 16.35 | 16.13 | -0.15 | -0.92% | 16.06 | 16.35 | 17693 | 2856.79 | 1.07% |
| 2025-07-22 | 16.54 | 16.28 | -0.10 | -0.61% | 16.15 | 16.54 | 17758 | 2887.05 | 1.07% |
| 2025-07-21 | 16.33 | 16.38 | 0.11 | 0.68% | 16.19 | 16.52 | 25319 | 4143.54 | 1.53% |
| 2025-07-18 | 16.44 | 16.27 | -0.11 | -0.67% | 16.13 | 16.63 | 20375 | 3322.45 | 1.23% |
| 2025-07-17 | 16.55 | 16.38 | -0.19 | -1.15% | 16.36 | 16.65 | 15182 | 2498.82 | 0.92% |
| 2025-07-16 | 16.59 | 16.57 | 0.18 | 1.10% | 16.30 | 16.74 | 24500 | 4060.04 | 1.48% |
| 2025-07-15 | 16.65 | 16.39 | -0.26 | -1.56% | 16.10 | 16.88 | 31255 | 5135.69 | 1.89% |
| 2025-07-14 | 16.50 | 16.65 | 0.33 | 2.02% | 16.08 | 16.72 | 19069 | 3140.53 | 1.15% |
| 2025-07-11 | 16.77 | 16.32 | -0.26 | -1.57% | 16.28 | 16.77 | 19848 | 3266.69 | 1.20% |
| 2025-07-10 | 16.45 | 16.58 | 0.06 | 0.36% | 16.40 | 16.93 | 22531 | 3734.68 | 1.36% |
| 2025-07-09 | 16.94 | 16.52 | -0.45 | -2.65% | 16.36 | 17.13 | 28851 | 4797.07 | 1.75% |
| 2025-07-08 | 16.71 | 16.97 | 0.27 | 1.62% | 16.42 | 17.02 | 25292 | 4235.34 | 1.53% |
| 2025-07-07 | 16.15 | 16.70 | 0.57 | 3.53% | 16.14 | 16.78 | 23325 | 3851.02 | 1.41% |
| 2025-07-04 | 16.51 | 16.13 | -0.41 | -2.48% | 16.05 | 16.60 | 18124 | 2938.43 | 1.10% |
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。
