| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-21 | 5.29 | 5.28 | 0.01 | 0.19% | 5.15 | 5.30 | 57812 | 3019.66 | 1.31% |
| 2025-02-20 | 5.28 | 5.27 | -0.02 | -0.38% | 5.26 | 5.32 | 49426 | 2614.70 | 1.12% |
| 2025-02-19 | 5.24 | 5.29 | 0.05 | 0.95% | 5.22 | 5.30 | 49989 | 2633.14 | 1.14% |
| 2025-02-18 | 5.32 | 5.24 | -0.07 | -1.32% | 5.21 | 5.33 | 55413 | 2921.48 | 1.26% |
| 2025-02-17 | 5.23 | 5.31 | 0.09 | 1.72% | 5.20 | 5.32 | 64138 | 3383.72 | 1.46% |
| 2025-02-14 | 5.22 | 5.22 | 0.02 | 0.38% | 5.16 | 5.23 | 52459 | 2729.13 | 1.19% |
| 2025-02-13 | 5.31 | 5.20 | -0.11 | -2.07% | 5.20 | 5.32 | 74908 | 3925.83 | 1.70% |
| 2025-02-12 | 5.26 | 5.31 | 0.05 | 0.95% | 5.23 | 5.34 | 104365 | 5518.57 | 2.37% |
| 2025-02-11 | 5.40 | 5.26 | -0.23 | -4.19% | 5.26 | 5.45 | 149773 | 7950.33 | 3.40% |
| 2025-02-10 | 5.42 | 5.49 | -0.19 | -3.35% | 5.34 | 5.58 | 249047 | 13504.00 | 5.66% |
| 2025-02-07 | 6.16 | 5.68 | 0.06 | 1.07% | 5.62 | 6.18 | 311728 | 18743.96 | 7.08% |
| 2025-02-06 | 5.11 | 5.62 | 0.51 | 9.98% | 5.06 | 5.62 | 95237 | 5221.20 | 2.16% |
| 2025-02-05 | 5.18 | 5.11 | -0.07 | -1.35% | 5.05 | 5.25 | 31592 | 1612.79 | 0.72% |
| 2025-01-27 | 5.25 | 5.18 | -0.13 | -2.45% | 5.17 | 5.30 | 36086 | 1887.61 | 0.82% |
| 2025-01-24 | 5.13 | 5.31 | 0.13 | 2.51% | 5.10 | 5.48 | 68634 | 3610.67 | 1.56% |
| 2025-01-23 | 5.17 | 5.18 | 0.08 | 1.57% | 5.08 | 5.52 | 61734 | 3229.68 | 1.40% |
| 2025-01-22 | 5.01 | 5.10 | 0.03 | 0.59% | 4.94 | 5.15 | 26429 | 1337.57 | 0.60% |
| 2025-01-21 | 5.07 | 5.07 | 0.00 | 0.00% | 4.96 | 5.09 | 28964 | 1455.59 | 0.66% |
| 2025-01-20 | 4.84 | 5.07 | 0.25 | 5.19% | 4.81 | 5.07 | 43531 | 2170.08 | 0.99% |
| 2025-01-17 | 4.89 | 4.82 | -0.07 | -1.43% | 4.80 | 4.90 | 26028 | 1256.99 | 0.59% |
| 2025-01-16 | 4.88 | 4.89 | 0.01 | 0.20% | 4.85 | 4.96 | 23028 | 1129.74 | 0.52% |
| 2025-01-15 | 4.83 | 4.88 | 0.04 | 0.83% | 4.83 | 4.93 | 27381 | 1336.72 | 0.62% |
| 2025-01-14 | 4.65 | 4.84 | 0.23 | 4.99% | 4.61 | 4.85 | 36022 | 1724.75 | 0.82% |
| 2025-01-13 | 4.57 | 4.61 | 0.04 | 0.88% | 4.45 | 4.67 | 28942 | 1323.82 | 0.66% |
| 2025-01-10 | 4.73 | 4.57 | -0.18 | -3.79% | 4.56 | 4.78 | 23486 | 1097.06 | 0.53% |
| 2025-01-09 | 4.71 | 4.75 | 0.00 | 0.00% | 4.70 | 4.78 | 23175 | 1101.39 | 0.53% |
| 2025-01-08 | 4.72 | 4.75 | 0.01 | 0.21% | 4.60 | 4.78 | 24543 | 1156.13 | 0.56% |
| 2025-01-07 | 4.68 | 4.74 | 0.06 | 1.28% | 4.64 | 4.75 | 19350 | 911.24 | 0.44% |
| 2025-01-06 | 4.69 | 4.68 | -0.03 | -0.64% | 4.49 | 4.77 | 27833 | 1293.65 | 0.63% |
| 2025-01-03 | 4.93 | 4.71 | -0.22 | -4.46% | 4.68 | 4.97 | 30380 | 1453.96 | 0.69% |
| 2025-01-02 | 4.90 | 4.93 | 0.01 | 0.20% | 4.86 | 5.07 | 31721 | 1575.73 | 0.72% |
| 2024-12-31 | 4.99 | 4.92 | -0.08 | -1.60% | 4.90 | 5.08 | 29974 | 1492.61 | 0.68% |
| 2024-12-30 | 5.10 | 5.00 | -0.07 | -1.38% | 4.87 | 5.10 | 32238 | 1603.15 | 0.73% |
| 2024-12-27 | 4.97 | 5.07 | 0.12 | 2.42% | 4.94 | 5.12 | 37454 | 1893.61 | 0.85% |
| 2024-12-26 | 4.86 | 4.95 | 0.08 | 1.64% | 4.86 | 5.01 | 29688 | 1473.32 | 0.67% |
| 2024-12-25 | 5.06 | 4.87 | -0.24 | -4.70% | 4.80 | 5.09 | 59176 | 2899.22 | 1.34% |
| 2024-12-24 | 5.23 | 5.11 | -0.09 | -1.73% | 5.04 | 5.26 | 56351 | 2881.53 | 1.28% |
| 2024-12-23 | 5.67 | 5.20 | -0.47 | -8.29% | 5.15 | 5.67 | 91188 | 4848.10 | 2.07% |
| 2024-12-20 | 5.56 | 5.67 | 0.08 | 1.43% | 5.52 | 5.76 | 96549 | 5452.49 | 2.19% |
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。
