| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.26 | 16.32 | 0.24 | 1.49% | 16.00 | 16.40 | 25731 | 4177.84 | 1.56% |
| 2026-02-02 | 16.65 | 16.08 | -0.49 | -2.96% | 16.06 | 16.70 | 28243 | 4616.61 | 1.71% |
| 2026-01-30 | 16.14 | 16.57 | 0.38 | 2.35% | 15.99 | 16.70 | 36326 | 5933.29 | 2.20% |
| 2026-01-29 | 16.41 | 16.19 | -0.27 | -1.64% | 16.01 | 16.49 | 31418 | 5121.43 | 1.90% |
| 2026-01-28 | 16.61 | 16.46 | -0.06 | -0.36% | 16.33 | 16.66 | 24578 | 4045.72 | 1.49% |
| 2026-01-27 | 16.81 | 16.52 | -0.21 | -1.26% | 16.10 | 16.81 | 28634 | 4688.49 | 1.73% |
| 2026-01-26 | 16.95 | 16.73 | -0.22 | -1.30% | 16.48 | 17.08 | 33306 | 5577.75 | 2.01% |
| 2026-01-23 | 16.65 | 16.95 | 0.25 | 1.50% | 16.49 | 17.08 | 29965 | 5030.24 | 1.81% |
| 2026-01-22 | 16.36 | 16.70 | 0.34 | 2.08% | 16.22 | 16.73 | 29416 | 4865.61 | 1.78% |
| 2026-01-21 | 16.36 | 16.36 | 0.01 | 0.06% | 16.09 | 16.46 | 28029 | 4552.83 | 1.70% |
| 2026-01-20 | 16.34 | 16.35 | 0.01 | 0.06% | 16.15 | 16.51 | 23952 | 3909.39 | 1.45% |
| 2026-01-19 | 15.71 | 16.34 | 0.34 | 2.13% | 15.68 | 16.34 | 44276 | 7085.90 | 2.68% |
| 2026-01-16 | 16.03 | 16.00 | -0.03 | -0.19% | 15.75 | 16.18 | 29440 | 4704.60 | 1.78% |
| 2026-01-15 | 15.65 | 16.03 | 0.23 | 1.46% | 15.58 | 16.15 | 30957 | 4948.56 | 1.87% |
| 2026-01-14 | 15.77 | 15.80 | 0.03 | 0.19% | 15.55 | 15.95 | 35545 | 5601.31 | 2.15% |
| 2026-01-13 | 15.98 | 15.77 | -0.16 | -1.00% | 15.74 | 16.01 | 30857 | 4898.19 | 1.87% |
| 2026-01-12 | 15.97 | 15.93 | -0.04 | -0.25% | 15.72 | 15.97 | 33015 | 5227.98 | 2.00% |
| 2026-01-09 | 16.10 | 15.97 | -0.03 | -0.19% | 15.78 | 16.10 | 27035 | 4306.07 | 1.64% |
| 2026-01-08 | 15.98 | 16.00 | -0.07 | -0.44% | 15.81 | 16.09 | 29061 | 4643.91 | 1.76% |
| 2026-01-07 | 16.54 | 16.07 | -0.70 | -4.17% | 16.00 | 16.58 | 59679 | 9661.97 | 3.61% |
| 2026-01-06 | 16.23 | 16.77 | 0.54 | 3.33% | 16.23 | 17.68 | 59637 | 10057.80 | 3.61% |
| 2026-01-05 | 16.21 | 16.23 | 0.26 | 1.63% | 15.97 | 16.38 | 19185 | 3116.68 | 1.16% |
| 2025-12-31 | 15.82 | 15.97 | 0.07 | 0.44% | 15.65 | 16.00 | 15889 | 2515.71 | 0.96% |
| 2025-12-30 | 15.89 | 15.90 | -0.11 | -0.69% | 15.72 | 16.11 | 12792 | 2035.31 | 0.77% |
| 2025-12-29 | 16.07 | 16.01 | -0.07 | -0.44% | 15.81 | 16.08 | 17564 | 2806.15 | 1.06% |
| 2025-12-26 | 16.35 | 16.08 | -0.17 | -1.05% | 16.00 | 16.38 | 17052 | 2753.06 | 1.03% |
| 2025-12-25 | 16.38 | 16.25 | -0.14 | -0.85% | 15.81 | 16.40 | 20441 | 3295.18 | 1.24% |
| 2025-12-24 | 16.24 | 16.39 | 0.10 | 0.61% | 16.17 | 16.45 | 17765 | 2901.75 | 1.07% |
| 2025-12-23 | 16.04 | 16.29 | 0.17 | 1.05% | 15.91 | 16.37 | 19999 | 3234.82 | 1.21% |
| 2025-12-22 | 15.98 | 16.12 | 0.23 | 1.45% | 15.91 | 16.38 | 23270 | 3748.14 | 1.41% |
| 2025-12-19 | 15.43 | 15.89 | 0.39 | 2.52% | 15.43 | 15.92 | 19457 | 3063.76 | 1.18% |
| 2025-12-18 | 15.35 | 15.50 | 0.10 | 0.65% | 15.29 | 15.64 | 17909 | 2782.00 | 1.08% |
| 2025-12-17 | 15.26 | 15.40 | 0.02 | 0.13% | 15.00 | 15.68 | 17672 | 2693.94 | 1.07% |
| 2025-12-16 | 15.60 | 15.38 | -0.26 | -1.66% | 15.35 | 15.79 | 17218 | 2665.87 | 1.04% |
| 2025-12-15 | 15.32 | 15.64 | 0.14 | 0.90% | 15.32 | 15.76 | 17788 | 2773.14 | 1.08% |
| 2025-12-12 | 15.88 | 15.50 | -0.27 | -1.71% | 15.43 | 15.97 | 22450 | 3531.30 | 1.36% |
| 2025-12-11 | 16.23 | 15.77 | -0.38 | -2.35% | 15.73 | 16.34 | 20645 | 3286.34 | 1.25% |
| 2025-12-10 | 16.45 | 16.15 | -0.23 | -1.40% | 16.10 | 16.48 | 17692 | 2875.60 | 1.07% |
| 2025-12-09 | 16.73 | 16.38 | -0.37 | -2.21% | 16.38 | 16.74 | 19089 | 3153.94 | 1.15% |
| 2025-12-08 | 16.77 | 16.75 | 0.00 | 0.00% | 16.65 | 16.96 | 16788 | 2810.04 | 1.02% |
| 2025-12-05 | 16.70 | 16.75 | 0.07 | 0.42% | 16.40 | 16.83 | 15700 | 2616.60 | 0.95% |
| 2025-12-04 | 17.01 | 16.68 | -0.32 | -1.88% | 16.52 | 17.03 | 19242 | 3218.33 | 1.16% |
| 2025-12-03 | 17.21 | 17.00 | -0.13 | -0.76% | 16.89 | 17.27 | 20844 | 3552.00 | 1.26% |
| 2025-12-02 | 17.27 | 17.13 | -0.25 | -1.44% | 16.97 | 17.39 | 22138 | 3795.70 | 1.34% |
| 2025-12-01 | 17.50 | 17.38 | 0.04 | 0.23% | 17.34 | 18.10 | 27422 | 4821.47 | 1.66% |
| 2025-11-28 | 17.01 | 17.34 | 0.27 | 1.58% | 16.71 | 17.48 | 29891 | 5135.52 | 1.81% |
| 2025-11-27 | 16.50 | 17.07 | 0.54 | 3.27% | 16.50 | 17.64 | 39534 | 6812.10 | 2.39% |
| 2025-11-26 | 16.57 | 16.53 | -0.09 | -0.54% | 16.48 | 16.97 | 20550 | 3432.29 | 1.24% |
| 2025-11-25 | 16.38 | 16.62 | 0.30 | 1.84% | 16.27 | 16.75 | 21085 | 3505.33 | 1.28% |
| 2025-11-24 | 16.25 | 16.32 | 0.33 | 2.06% | 16.00 | 16.50 | 29599 | 4811.26 | 1.79% |
| 2025-11-21 | 16.72 | 15.99 | -1.09 | -6.38% | 15.95 | 17.08 | 41290 | 6745.43 | 2.50% |
| 2025-11-20 | 17.50 | 17.08 | -0.37 | -2.12% | 16.92 | 17.58 | 29473 | 5056.67 | 1.78% |
| 2025-11-19 | 17.72 | 17.45 | -0.28 | -1.58% | 17.35 | 17.99 | 26007 | 4551.54 | 1.57% |
| 2025-11-18 | 18.10 | 17.73 | -0.37 | -2.04% | 17.60 | 18.20 | 33848 | 6024.40 | 2.05% |
| 2025-11-17 | 18.11 | 18.10 | -0.03 | -0.17% | 18.00 | 18.46 | 29391 | 5328.67 | 1.78% |
| 2025-11-14 | 18.44 | 18.13 | -0.42 | -2.26% | 18.09 | 18.65 | 32673 | 5968.72 | 1.98% |
| 2025-11-13 | 18.23 | 18.55 | 0.41 | 2.26% | 18.05 | 18.83 | 46576 | 8619.35 | 2.82% |
| 2025-11-12 | 18.55 | 18.14 | -0.41 | -2.21% | 17.79 | 18.60 | 46953 | 8478.40 | 2.84% |
| 2025-11-11 | 18.60 | 18.55 | -0.19 | -1.01% | 18.43 | 18.83 | 54380 | 10110.03 | 3.29% |
| 2025-11-10 | 18.05 | 18.74 | 0.69 | 3.82% | 17.80 | 19.32 | 98553 | 18361.60 | 5.96% |
| 2025-11-07 | 17.69 | 18.05 | 0.30 | 1.69% | 17.48 | 18.40 | 63153 | 11376.18 | 3.82% |
| 2025-11-06 | 17.39 | 17.75 | 0.26 | 1.49% | 17.34 | 17.85 | 46288 | 8147.38 | 2.80% |
| 2025-11-05 | 17.08 | 17.49 | 0.23 | 1.33% | 17.05 | 17.65 | 38034 | 6588.55 | 2.30% |
| 2025-11-04 | 17.36 | 17.26 | -0.14 | -0.80% | 17.10 | 17.56 | 39566 | 6846.89 | 2.39% |
| 2025-11-03 | 17.66 | 17.40 | -0.26 | -1.47% | 17.25 | 17.66 | 49343 | 8569.90 | 2.98% |
| 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% |
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。
