| 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 | 8.54 | 8.97 | 0.42 | 4.91% | 8.54 | 9.11 | 72031 | 6376.65 | 1.64% |
| 2026-03-24 | 8.18 | 8.55 | 0.56 | 7.01% | 8.17 | 8.55 | 65851 | 5495.57 | 1.50% |
| 2026-03-23 | 8.52 | 7.99 | -0.62 | -7.20% | 7.91 | 8.61 | 75153 | 6171.68 | 1.71% |
| 2026-03-20 | 9.01 | 8.61 | -0.33 | -3.69% | 8.60 | 9.11 | 41440 | 3639.47 | 0.94% |
| 2026-03-19 | 9.05 | 8.94 | -0.20 | -2.19% | 8.91 | 9.11 | 30703 | 2760.02 | 0.70% |
| 2026-03-18 | 9.00 | 9.14 | 0.10 | 1.11% | 8.95 | 9.24 | 30835 | 2791.06 | 0.70% |
| 2026-03-17 | 9.27 | 9.04 | -0.19 | -2.06% | 9.02 | 9.33 | 28205 | 2577.81 | 0.64% |
| 2026-03-16 | 9.38 | 9.23 | -0.22 | -2.33% | 9.10 | 9.58 | 44408 | 4138.03 | 1.01% |
| 2026-03-13 | 9.79 | 9.45 | -0.15 | -1.56% | 9.42 | 9.79 | 38796 | 3704.13 | 0.88% |
| 2026-03-12 | 9.93 | 9.60 | -0.30 | -3.03% | 9.57 | 10.01 | 33995 | 3314.84 | 0.77% |
| 2026-03-11 | 10.28 | 9.90 | -0.38 | -3.70% | 9.87 | 10.34 | 61294 | 6160.71 | 1.39% |
| 2026-03-10 | 10.20 | 10.28 | 0.25 | 2.49% | 9.95 | 10.29 | 48993 | 5002.77 | 1.11% |
| 2026-03-09 | 10.00 | 10.03 | 0.09 | 0.91% | 9.82 | 10.13 | 53470 | 5341.41 | 1.22% |
| 2026-03-06 | 9.76 | 9.94 | 0.16 | 1.64% | 9.76 | 9.97 | 25203 | 2497.99 | 0.57% |
| 2026-03-05 | 10.01 | 9.78 | -0.11 | -1.11% | 9.71 | 10.02 | 31207 | 3071.14 | 0.71% |
| 2026-03-04 | 9.94 | 9.89 | 0.04 | 0.41% | 9.56 | 9.98 | 46993 | 4633.07 | 1.07% |
| 2026-03-03 | 10.10 | 9.85 | -0.20 | -1.99% | 9.81 | 10.26 | 50922 | 5119.03 | 1.16% |
| 2026-03-02 | 10.20 | 10.05 | -0.29 | -2.80% | 9.91 | 10.26 | 66914 | 6733.81 | 1.52% |
| 2026-02-27 | 10.08 | 10.34 | 0.23 | 2.27% | 10.08 | 10.42 | 59194 | 6082.82 | 1.35% |
| 2026-02-26 | 10.32 | 10.11 | -0.20 | -1.94% | 10.07 | 10.37 | 45744 | 4649.23 | 1.04% |
| 2026-02-25 | 10.37 | 10.31 | 0.14 | 1.38% | 10.13 | 10.37 | 41534 | 4266.87 | 0.94% |
| 2026-02-24 | 10.19 | 10.17 | 0.12 | 1.19% | 9.88 | 10.20 | 52685 | 5321.14 | 1.20% |
| 2026-02-13 | 9.97 | 10.05 | 0.12 | 1.21% | 9.97 | 10.30 | 58235 | 5890.58 | 1.32% |
| 2026-02-12 | 9.96 | 9.93 | -0.07 | -0.70% | 9.87 | 10.16 | 52469 | 5239.78 | 1.19% |
| 2026-02-11 | 9.85 | 10.00 | 0.15 | 1.52% | 9.70 | 10.02 | 68699 | 6806.81 | 1.56% |
| 2026-02-10 | 9.69 | 9.85 | 0.19 | 1.97% | 9.66 | 9.95 | 63170 | 6204.90 | 1.44% |
| 2026-02-09 | 9.81 | 9.66 | -0.03 | -0.31% | 9.61 | 9.88 | 50952 | 4956.79 | 1.16% |
| 2026-02-06 | 9.45 | 9.69 | 0.23 | 2.43% | 9.35 | 9.84 | 71544 | 6909.12 | 1.63% |
| 2026-02-05 | 9.39 | 9.46 | 0.06 | 0.64% | 9.32 | 9.53 | 40317 | 3806.92 | 0.92% |
| 2026-02-04 | 9.20 | 9.40 | 0.15 | 1.62% | 9.20 | 9.44 | 51034 | 4774.86 | 1.16% |
| 2026-02-03 | 9.07 | 9.25 | 0.25 | 2.78% | 9.01 | 9.33 | 47817 | 4383.09 | 1.09% |
| 2026-02-02 | 9.01 | 9.00 | -0.01 | -0.11% | 8.90 | 9.24 | 43421 | 3956.49 | 0.99% |
| 2026-01-30 | 8.74 | 9.01 | 0.19 | 2.15% | 8.74 | 9.05 | 35593 | 3190.59 | 0.81% |
| 2026-01-29 | 9.04 | 8.82 | -0.08 | -0.90% | 8.77 | 9.04 | 33187 | 2954.40 | 0.75% |
| 2026-01-28 | 9.08 | 8.90 | -0.18 | -1.98% | 8.88 | 9.08 | 32123 | 2877.22 | 0.73% |
| 2026-01-27 | 9.00 | 9.08 | 0.02 | 0.22% | 8.78 | 9.10 | 39603 | 3543.89 | 0.90% |
| 2026-01-26 | 9.35 | 9.06 | -0.22 | -2.37% | 9.01 | 9.38 | 62698 | 5723.03 | 1.42% |
| 2026-01-23 | 9.27 | 9.28 | 0.01 | 0.11% | 9.16 | 9.31 | 37089 | 3435.49 | 0.84% |
| 2026-01-22 | 9.20 | 9.27 | 0.07 | 0.76% | 9.10 | 9.32 | 37272 | 3445.60 | 0.85% |
| 2026-01-21 | 9.27 | 9.20 | -0.09 | -0.97% | 9.10 | 9.29 | 62072 | 5705.34 | 1.41% |
| 2026-01-20 | 9.62 | 9.29 | -0.37 | -3.83% | 9.20 | 9.70 | 68620 | 6430.21 | 1.56% |
| 2026-01-19 | 9.71 | 9.66 | 0.04 | 0.42% | 9.62 | 9.93 | 53002 | 5160.26 | 1.20% |
| 2026-01-16 | 9.69 | 9.62 | 0.12 | 1.26% | 9.42 | 9.77 | 56427 | 5417.40 | 1.28% |
| 2026-01-15 | 9.71 | 9.50 | -0.22 | -2.26% | 9.38 | 9.78 | 82843 | 7892.80 | 1.88% |
| 2026-01-14 | 9.95 | 9.72 | -0.25 | -2.51% | 9.52 | 10.06 | 109150 | 10694.33 | 2.48% |
| 2026-01-13 | 10.33 | 9.97 | -0.42 | -4.04% | 9.95 | 10.39 | 98579 | 10023.61 | 2.24% |
| 2026-01-12 | 10.12 | 10.39 | 0.27 | 2.67% | 10.01 | 10.50 | 152037 | 15626.69 | 3.46% |
| 2026-01-09 | 9.71 | 10.12 | 0.22 | 2.22% | 9.71 | 10.18 | 123746 | 12451.66 | 2.81% |
| 2026-01-08 | 9.99 | 9.90 | -0.20 | -1.98% | 9.86 | 10.09 | 95698 | 9498.30 | 2.17% |
| 2026-01-07 | 9.58 | 10.10 | 0.49 | 5.10% | 9.58 | 10.55 | 159244 | 15996.90 | 3.62% |
| 2026-01-06 | 9.71 | 9.61 | -0.10 | -1.03% | 9.51 | 9.89 | 77026 | 7447.69 | 1.75% |
| 2026-01-05 | 9.68 | 9.71 | 0.00 | 0.00% | 9.53 | 9.83 | 66632 | 6454.85 | 1.51% |
| 2025-12-31 | 9.95 | 9.71 | -0.36 | -3.57% | 9.68 | 10.03 | 95127 | 9335.81 | 2.16% |
| 2025-12-30 | 9.80 | 10.07 | 0.18 | 1.82% | 9.59 | 10.20 | 172674 | 17056.74 | 3.92% |
| 2025-12-29 | 9.58 | 9.89 | 0.31 | 3.24% | 9.47 | 10.09 | 153798 | 15087.68 | 3.50% |
| 2025-12-26 | 9.60 | 9.58 | -0.22 | -2.24% | 9.53 | 9.90 | 117374 | 11343.87 | 2.67% |
| 2025-12-25 | 9.34 | 9.80 | 0.46 | 4.93% | 9.20 | 10.20 | 197243 | 19298.54 | 4.48% |
| 2025-12-24 | 9.43 | 9.34 | -0.07 | -0.74% | 9.24 | 9.43 | 65329 | 6085.78 | 1.48% |
| 2025-12-23 | 9.52 | 9.41 | -0.25 | -2.59% | 9.21 | 9.63 | 98300 | 9211.16 | 2.23% |
| 2025-12-22 | 9.88 | 9.66 | -0.14 | -1.43% | 9.53 | 9.90 | 95440 | 9181.95 | 2.17% |
| 2025-12-19 | 9.90 | 9.80 | 0.04 | 0.41% | 9.62 | 10.03 | 136534 | 13444.97 | 3.10% |
| 2025-12-18 | 9.82 | 9.76 | -0.13 | -1.31% | 9.51 | 10.09 | 145316 | 14326.81 | 3.30% |
| 2025-12-17 | 9.75 | 9.89 | -0.14 | -1.40% | 9.59 | 10.58 | 194740 | 19484.93 | 4.43% |
| 2025-12-16 | 9.67 | 10.03 | 0.36 | 3.72% | 9.48 | 10.16 | 238297 | 23618.91 | 5.42% |
| 2025-12-15 | 9.18 | 9.67 | -0.13 | -1.33% | 9.04 | 9.91 | 220300 | 20680.65 | 5.01% |
| 2025-12-12 | 9.58 | 9.80 | 0.53 | 5.72% | 9.13 | 10.20 | 317054 | 31001.80 | 7.21% |
| 2025-12-11 | 8.47 | 9.27 | 0.84 | 9.96% | 8.37 | 9.27 | 124031 | 11048.62 | 2.82% |
| 2025-12-10 | 8.50 | 8.43 | -0.02 | -0.24% | 8.39 | 8.54 | 30888 | 2611.82 | 0.70% |
| 2025-12-09 | 8.64 | 8.45 | -0.18 | -2.09% | 8.43 | 8.72 | 35768 | 3059.38 | 0.81% |
| 2025-12-08 | 8.71 | 8.63 | -0.04 | -0.46% | 8.59 | 8.75 | 31934 | 2766.22 | 0.73% |
| 2025-12-05 | 8.63 | 8.67 | 0.04 | 0.46% | 8.51 | 8.69 | 26231 | 2255.69 | 0.60% |
| 2025-12-04 | 8.65 | 8.63 | 0.02 | 0.23% | 8.51 | 8.85 | 39567 | 3421.66 | 0.90% |
| 2025-12-03 | 8.76 | 8.61 | -0.15 | -1.71% | 8.59 | 8.80 | 35682 | 3094.23 | 0.81% |
| 2025-12-02 | 8.89 | 8.76 | -0.13 | -1.46% | 8.73 | 8.89 | 26144 | 2294.59 | 0.59% |
| 2025-12-01 | 9.03 | 8.89 | -0.14 | -1.55% | 8.86 | 9.05 | 36133 | 3225.57 | 0.82% |
| 2025-11-28 | 8.78 | 9.03 | 0.33 | 3.79% | 8.65 | 9.15 | 64383 | 5758.46 | 1.46% |
| 2025-11-27 | 8.81 | 8.70 | -0.07 | -0.80% | 8.68 | 8.88 | 35007 | 3063.18 | 0.80% |
| 2025-11-26 | 8.84 | 8.77 | -0.03 | -0.34% | 8.75 | 8.95 | 39345 | 3479.19 | 0.89% |
| 2025-11-25 | 8.98 | 8.80 | -0.06 | -0.68% | 8.80 | 8.99 | 35634 | 3160.30 | 0.81% |
| 2025-11-24 | 8.90 | 8.86 | 0.03 | 0.34% | 8.70 | 9.04 | 44336 | 3914.58 | 1.01% |
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。
