| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 7.03 | 7.00 | -0.05 | -0.71% | 6.95 | 7.11 | 49450 | 3464.14 | 1.12% |
| 2025-06-19 | 7.13 | 7.05 | -0.12 | -1.67% | 7.00 | 7.19 | 82693 | 5845.78 | 1.88% |
| 2025-06-18 | 7.20 | 7.17 | -0.07 | -0.97% | 7.10 | 7.28 | 84731 | 6061.32 | 1.93% |
| 2025-06-17 | 7.35 | 7.24 | -0.12 | -1.63% | 7.19 | 7.49 | 119931 | 8755.60 | 2.73% |
| 2025-06-16 | 7.20 | 7.42 | 0.21 | 2.91% | 7.18 | 7.49 | 167007 | 12316.52 | 3.80% |
| 2025-06-13 | 7.91 | 7.21 | -0.74 | -9.31% | 7.19 | 7.91 | 265827 | 19544.32 | 6.04% |
| 2025-06-12 | 8.32 | 7.95 | -0.39 | -4.68% | 7.88 | 8.32 | 251773 | 20185.12 | 5.72% |
| 2025-06-11 | 7.92 | 8.34 | 0.43 | 5.44% | 7.80 | 8.52 | 425247 | 34945.07 | 9.66% |
| 2025-06-10 | 7.86 | 7.91 | 0.01 | 0.13% | 7.68 | 7.98 | 163403 | 12832.70 | 3.71% |
| 2025-06-09 | 7.82 | 7.90 | 0.10 | 1.28% | 7.80 | 7.93 | 127773 | 10065.62 | 2.90% |
| 2025-06-06 | 7.86 | 7.80 | 0.02 | 0.26% | 7.62 | 7.86 | 136129 | 10563.50 | 3.09% |
| 2025-06-05 | 7.97 | 7.78 | -0.10 | -1.27% | 7.71 | 8.01 | 156782 | 12283.73 | 3.56% |
| 2025-06-04 | 7.80 | 7.88 | 0.08 | 1.03% | 7.74 | 7.90 | 130736 | 10237.38 | 2.97% |
| 2025-06-03 | 7.73 | 7.80 | 0.04 | 0.52% | 7.73 | 7.89 | 138504 | 10787.72 | 3.15% |
| 2025-05-30 | 8.08 | 7.76 | -0.39 | -4.79% | 7.69 | 8.11 | 226800 | 17763.50 | 5.15% |
| 2025-05-29 | 8.07 | 8.15 | 0.01 | 0.12% | 7.94 | 8.26 | 243703 | 19795.22 | 5.54% |
| 2025-05-28 | 8.65 | 8.14 | -0.65 | -7.39% | 8.09 | 8.71 | 341493 | 28243.06 | 7.76% |
| 2025-05-27 | 9.04 | 8.79 | -0.56 | -5.99% | 8.58 | 9.20 | 378134 | 33595.54 | 8.59% |
| 2025-05-26 | 9.79 | 9.35 | -0.25 | -2.60% | 9.01 | 10.10 | 395750 | 37725.39 | 8.99% |
| 2025-05-23 | 9.32 | 9.60 | -0.12 | -1.23% | 9.00 | 10.19 | 454896 | 43908.31 | 10.34% |
| 2025-05-22 | 10.05 | 9.72 | -1.07 | -9.92% | 9.71 | 10.50 | 501893 | 49862.23 | 11.41% |
| 2025-05-21 | 10.25 | 10.79 | 0.04 | 0.37% | 9.94 | 11.60 | 650812 | 71234.42 | 14.79% |
| 2025-05-20 | 9.47 | 10.75 | 0.98 | 10.03% | 8.79 | 10.75 | 679901 | 65148.87 | 15.45% |
| 2025-05-19 | 8.24 | 9.77 | 0.89 | 10.02% | 8.24 | 9.77 | 589455 | 55039.74 | 13.40% |
| 2025-05-16 | 9.25 | 8.88 | -0.43 | -4.62% | 8.38 | 10.21 | 620626 | 56454.29 | 14.11% |
| 2025-05-15 | 8.17 | 9.31 | 0.85 | 10.05% | 8.17 | 9.31 | 493410 | 44560.06 | 11.21% |
| 2025-05-14 | 7.69 | 8.46 | 0.77 | 10.01% | 7.06 | 8.46 | 537875 | 41540.47 | 12.22% |
| 2025-05-13 | 7.69 | 7.69 | 0.70 | 10.01% | 7.69 | 7.69 | 55040 | 4232.58 | 1.25% |
| 2025-05-12 | 6.97 | 6.99 | 0.64 | 10.08% | 6.94 | 6.99 | 215318 | 15039.77 | 4.89% |
| 2025-05-09 | 5.78 | 6.35 | 0.58 | 10.05% | 5.73 | 6.35 | 172053 | 10566.06 | 3.91% |
| 2025-05-08 | 5.58 | 5.77 | 0.22 | 3.96% | 5.47 | 6.11 | 197598 | 11612.52 | 4.49% |
| 2025-05-07 | 5.50 | 5.55 | 0.07 | 1.28% | 5.48 | 5.62 | 48367 | 2683.55 | 1.10% |
| 2025-05-06 | 5.35 | 5.48 | 0.20 | 3.79% | 5.28 | 5.48 | 56019 | 3019.94 | 1.27% |
| 2025-04-30 | 5.40 | 5.28 | -0.13 | -2.40% | 5.21 | 5.42 | 49205 | 2596.79 | 1.12% |
| 2025-04-29 | 5.36 | 5.41 | 0.04 | 0.74% | 5.31 | 5.44 | 29447 | 1592.21 | 0.67% |
| 2025-04-28 | 5.46 | 5.37 | -0.12 | -2.19% | 5.25 | 5.54 | 38082 | 2036.72 | 0.87% |
| 2025-04-25 | 5.47 | 5.49 | 0.03 | 0.55% | 5.42 | 5.52 | 21171 | 1159.76 | 0.48% |
| 2025-04-24 | 5.44 | 5.46 | 0.01 | 0.18% | 5.40 | 5.55 | 38862 | 2126.09 | 0.88% |
| 2025-04-23 | 5.46 | 5.45 | 0.02 | 0.37% | 5.38 | 5.49 | 34593 | 1884.53 | 0.79% |
| 2025-04-22 | 5.42 | 5.43 | 0.03 | 0.56% | 5.39 | 5.48 | 24795 | 1345.80 | 0.56% |
| 2025-04-21 | 5.34 | 5.40 | 0.06 | 1.12% | 5.26 | 5.42 | 29412 | 1578.03 | 0.67% |
| 2025-04-18 | 5.45 | 5.34 | -0.15 | -2.73% | 5.22 | 5.53 | 48143 | 2573.53 | 1.09% |
| 2025-04-17 | 5.35 | 5.49 | 0.10 | 1.86% | 5.33 | 5.57 | 61254 | 3348.48 | 1.39% |
| 2025-04-16 | 5.26 | 5.39 | 0.07 | 1.32% | 5.24 | 5.43 | 48856 | 2613.46 | 1.11% |
| 2025-04-15 | 5.21 | 5.32 | 0.08 | 1.53% | 5.15 | 5.37 | 58603 | 3087.26 | 1.33% |
| 2025-04-14 | 5.06 | 5.24 | 0.18 | 3.56% | 5.06 | 5.24 | 33130 | 1721.13 | 0.75% |
| 2025-04-11 | 4.85 | 5.06 | 0.13 | 2.64% | 4.85 | 5.09 | 53161 | 2666.17 | 1.21% |
| 2025-04-10 | 4.79 | 4.93 | 0.29 | 6.25% | 4.71 | 4.94 | 71323 | 3471.15 | 1.62% |
| 2025-04-09 | 4.57 | 4.64 | 0.01 | 0.22% | 4.26 | 4.70 | 71659 | 3217.41 | 1.63% |
| 2025-04-08 | 4.80 | 4.63 | -0.29 | -5.89% | 4.49 | 4.86 | 100905 | 4670.69 | 2.29% |
| 2025-04-07 | 5.18 | 4.92 | -0.55 | -10.05% | 4.92 | 5.18 | 41701 | 2078.13 | 0.95% |
| 2025-04-03 | 5.48 | 5.47 | -0.03 | -0.55% | 5.40 | 5.51 | 34300 | 1869.73 | 0.78% |
| 2025-04-02 | 5.42 | 5.50 | 0.08 | 1.48% | 5.38 | 5.54 | 30564 | 1677.12 | 0.69% |
| 2025-04-01 | 5.38 | 5.42 | 0.07 | 1.31% | 5.36 | 5.53 | 38792 | 2114.27 | 0.88% |
| 2025-03-31 | 5.40 | 5.35 | -0.07 | -1.29% | 5.26 | 5.45 | 40909 | 2183.04 | 0.93% |
| 2025-03-28 | 5.57 | 5.42 | -0.15 | -2.69% | 5.41 | 5.59 | 47908 | 2621.12 | 1.09% |
| 2025-03-27 | 5.57 | 5.57 | 0.00 | 0.00% | 5.51 | 5.83 | 76247 | 4278.04 | 1.73% |
| 2025-03-26 | 5.44 | 5.57 | 0.12 | 2.20% | 5.43 | 5.68 | 95150 | 5331.04 | 2.16% |
| 2025-03-25 | 5.53 | 5.45 | -0.03 | -0.55% | 5.38 | 5.55 | 87554 | 4766.44 | 1.99% |
| 2025-03-24 | 5.69 | 5.48 | -0.42 | -7.12% | 5.31 | 5.69 | 191182 | 10472.49 | 4.35% |
| 2025-03-21 | 6.26 | 5.90 | 0.21 | 3.69% | 5.89 | 6.26 | 288413 | 17475.10 | 6.55% |
| 2025-03-20 | 5.70 | 5.69 | -0.03 | -0.52% | 5.65 | 5.74 | 35758 | 2033.83 | 0.81% |
| 2025-03-19 | 5.80 | 5.72 | -0.04 | -0.69% | 5.66 | 5.80 | 31470 | 1798.83 | 0.72% |
| 2025-03-18 | 5.77 | 5.76 | -0.03 | -0.52% | 5.73 | 5.80 | 32385 | 1863.16 | 0.74% |
| 2025-03-17 | 5.81 | 5.79 | 0.07 | 1.22% | 5.70 | 5.81 | 50521 | 2914.07 | 1.15% |
| 2025-03-14 | 5.74 | 5.72 | -0.02 | -0.35% | 5.65 | 5.75 | 48031 | 2745.56 | 1.09% |
| 2025-03-13 | 5.63 | 5.74 | 0.11 | 1.95% | 5.53 | 5.79 | 73382 | 4147.82 | 1.67% |
| 2025-03-12 | 5.65 | 5.63 | -0.01 | -0.18% | 5.60 | 5.75 | 55203 | 3123.32 | 1.25% |
| 2025-03-11 | 5.52 | 5.64 | 0.10 | 1.81% | 5.46 | 5.65 | 57797 | 3216.08 | 1.31% |
| 2025-03-10 | 5.45 | 5.54 | 0.12 | 2.21% | 5.42 | 5.55 | 67752 | 3721.25 | 1.54% |
| 2025-03-07 | 5.59 | 5.42 | -0.12 | -2.17% | 5.38 | 5.65 | 77059 | 4235.06 | 1.75% |
| 2025-03-06 | 5.46 | 5.54 | 0.08 | 1.47% | 5.34 | 5.58 | 81629 | 4459.37 | 1.86% |
| 2025-03-05 | 5.36 | 5.46 | 0.11 | 2.06% | 5.25 | 5.47 | 67266 | 3623.00 | 1.53% |
| 2025-03-04 | 5.23 | 5.35 | 0.12 | 2.29% | 5.18 | 5.36 | 46602 | 2470.47 | 1.06% |
| 2025-03-03 | 5.21 | 5.23 | 0.03 | 0.58% | 5.18 | 5.30 | 39849 | 2093.26 | 0.91% |
| 2025-02-28 | 5.28 | 5.20 | -0.11 | -2.07% | 5.19 | 5.31 | 33440 | 1755.73 | 0.76% |
| 2025-02-27 | 5.29 | 5.31 | 0.02 | 0.38% | 5.20 | 5.33 | 45771 | 2412.78 | 1.04% |
| 2025-02-26 | 5.26 | 5.29 | 0.03 | 0.57% | 5.26 | 5.34 | 41872 | 2217.91 | 0.95% |
| 2025-02-25 | 5.32 | 5.26 | -0.06 | -1.13% | 5.24 | 5.34 | 36621 | 1935.41 | 0.83% |
| 2025-02-24 | 5.28 | 5.32 | 0.04 | 0.76% | 5.26 | 5.35 | 49101 | 2610.81 | 1.12% |
迎丰股份(605055)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。
