| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.16 | 8.83 | -0.33 | -3.60% | 8.65 | 9.24 | 59482 | 5312.90 | 1.35% |
| 2025-11-20 | 9.25 | 9.16 | -0.08 | -0.87% | 9.01 | 9.29 | 45470 | 4151.80 | 1.03% |
| 2025-11-19 | 9.39 | 9.24 | -0.22 | -2.33% | 9.13 | 9.45 | 50861 | 4706.17 | 1.16% |
| 2025-11-18 | 9.39 | 9.46 | 0.09 | 0.96% | 9.27 | 9.66 | 71518 | 6757.28 | 1.63% |
| 2025-11-17 | 9.44 | 9.37 | -0.07 | -0.74% | 9.27 | 9.54 | 48555 | 4553.25 | 1.10% |
| 2025-11-14 | 9.47 | 9.44 | -0.04 | -0.42% | 9.36 | 9.77 | 69444 | 6612.17 | 1.58% |
| 2025-11-13 | 9.20 | 9.48 | 0.18 | 1.94% | 9.20 | 9.55 | 73051 | 6893.22 | 1.66% |
| 2025-11-12 | 9.38 | 9.30 | -0.08 | -0.85% | 9.18 | 9.49 | 70292 | 6546.51 | 1.60% |
| 2025-11-11 | 9.03 | 9.38 | 0.39 | 4.34% | 9.03 | 9.63 | 137736 | 12909.51 | 3.13% |
| 2025-11-10 | 8.98 | 8.99 | 0.00 | 0.00% | 8.90 | 9.07 | 45566 | 4083.34 | 1.04% |
| 2025-11-07 | 8.96 | 8.99 | -0.07 | -0.77% | 8.96 | 9.14 | 40561 | 3667.94 | 0.92% |
| 2025-11-06 | 9.20 | 9.06 | -0.17 | -1.84% | 9.02 | 9.25 | 47955 | 4353.60 | 1.09% |
| 2025-11-05 | 9.16 | 9.23 | 0.03 | 0.33% | 9.01 | 9.32 | 53973 | 4968.60 | 1.23% |
| 2025-11-04 | 9.28 | 9.20 | -0.14 | -1.50% | 9.14 | 9.33 | 51003 | 4694.65 | 1.16% |
| 2025-11-03 | 9.28 | 9.34 | 0.04 | 0.43% | 9.20 | 9.41 | 64113 | 5962.27 | 1.46% |
| 2025-10-31 | 8.98 | 9.30 | 0.38 | 4.26% | 8.98 | 9.35 | 112837 | 10420.44 | 2.56% |
| 2025-10-30 | 9.13 | 8.92 | -0.21 | -2.30% | 8.91 | 9.17 | 84425 | 7609.30 | 1.92% |
| 2025-10-29 | 9.13 | 9.13 | -0.07 | -0.76% | 9.02 | 9.19 | 71005 | 6467.11 | 1.61% |
| 2025-10-28 | 9.40 | 9.20 | -0.15 | -1.60% | 9.10 | 9.40 | 91048 | 8404.11 | 2.07% |
| 2025-10-27 | 9.96 | 9.35 | -0.37 | -3.81% | 9.30 | 10.00 | 160432 | 15272.10 | 3.65% |
| 2025-10-24 | 10.20 | 9.72 | -0.31 | -3.09% | 9.69 | 10.80 | 172257 | 17454.82 | 3.91% |
| 2025-10-23 | 10.41 | 10.03 | -0.30 | -2.90% | 9.91 | 10.41 | 111849 | 11267.19 | 2.54% |
| 2025-10-22 | 10.18 | 10.33 | -0.10 | -0.96% | 10.11 | 10.94 | 150125 | 15670.18 | 3.41% |
| 2025-10-21 | 10.10 | 10.43 | 0.17 | 1.66% | 9.43 | 10.51 | 202521 | 20347.76 | 4.60% |
| 2025-10-20 | 10.00 | 10.26 | -0.10 | -0.97% | 9.91 | 10.44 | 176215 | 17858.32 | 4.00% |
| 2025-10-17 | 11.13 | 10.36 | -1.15 | -9.99% | 10.36 | 11.24 | 213755 | 22425.67 | 4.86% |
| 2025-10-16 | 10.88 | 11.51 | 0.47 | 4.26% | 10.73 | 11.79 | 332198 | 37318.93 | 7.55% |
| 2025-10-15 | 11.09 | 11.04 | 0.26 | 2.41% | 10.66 | 11.82 | 379304 | 42492.27 | 8.62% |
| 2025-10-14 | 9.74 | 10.78 | 0.98 | 10.00% | 9.64 | 10.78 | 226033 | 23075.58 | 5.14% |
| 2025-10-13 | 9.53 | 9.80 | -0.62 | -5.95% | 9.52 | 10.11 | 165428 | 16176.11 | 3.76% |
| 2025-10-10 | 10.10 | 10.42 | 0.44 | 4.41% | 9.98 | 10.68 | 270930 | 28048.00 | 6.16% |
| 2025-10-09 | 10.00 | 9.98 | -0.12 | -1.19% | 9.71 | 10.20 | 153398 | 15307.97 | 3.49% |
| 2025-09-30 | 10.20 | 10.10 | -0.34 | -3.26% | 9.85 | 10.28 | 221377 | 22203.07 | 5.03% |
| 2025-09-29 | 9.71 | 10.44 | 0.45 | 4.50% | 9.71 | 10.75 | 328666 | 33672.82 | 7.47% |
| 2025-09-26 | 9.79 | 9.99 | 0.10 | 1.01% | 9.40 | 10.33 | 315360 | 31187.69 | 7.17% |
| 2025-09-25 | 10.20 | 9.89 | -0.62 | -5.90% | 9.64 | 10.92 | 440891 | 44776.76 | 10.02% |
| 2025-09-24 | 9.60 | 10.51 | 0.96 | 10.05% | 9.50 | 10.51 | 302096 | 31030.81 | 6.87% |
| 2025-09-23 | 8.68 | 9.55 | 0.87 | 10.02% | 8.50 | 9.55 | 274083 | 25188.84 | 6.23% |
| 2025-09-22 | 8.61 | 8.68 | 0.12 | 1.40% | 8.58 | 8.95 | 147450 | 12889.14 | 3.35% |
| 2025-09-19 | 8.51 | 8.56 | -0.04 | -0.47% | 8.45 | 8.80 | 122309 | 10535.08 | 2.78% |
| 2025-09-18 | 8.90 | 8.60 | -0.42 | -4.66% | 8.47 | 9.01 | 189572 | 16528.99 | 4.31% |
| 2025-09-17 | 9.28 | 9.02 | -0.37 | -3.94% | 8.72 | 9.28 | 245356 | 22093.59 | 5.58% |
| 2025-09-16 | 8.98 | 9.39 | 0.15 | 1.62% | 8.90 | 9.52 | 287709 | 26385.86 | 6.54% |
| 2025-09-15 | 8.89 | 9.24 | 0.56 | 6.45% | 8.60 | 9.55 | 368964 | 33822.80 | 8.39% |
| 2025-09-12 | 8.63 | 8.68 | 0.12 | 1.40% | 8.47 | 9.17 | 230125 | 20177.49 | 5.23% |
| 2025-09-11 | 8.53 | 8.56 | -0.07 | -0.81% | 8.27 | 8.75 | 216832 | 18349.24 | 4.93% |
| 2025-09-10 | 8.35 | 8.63 | 0.35 | 4.23% | 8.34 | 8.89 | 230220 | 19678.13 | 5.23% |
| 2025-09-09 | 8.61 | 8.28 | -0.17 | -2.01% | 8.21 | 8.66 | 285308 | 23909.73 | 6.48% |
| 2025-09-08 | 7.74 | 8.45 | 0.77 | 10.03% | 7.72 | 8.45 | 248023 | 20067.13 | 5.64% |
| 2025-09-05 | 7.38 | 7.68 | 0.14 | 1.86% | 7.16 | 7.74 | 247074 | 18490.52 | 5.62% |
| 2025-09-04 | 7.65 | 7.54 | -0.80 | -9.59% | 7.51 | 7.87 | 331143 | 25160.26 | 7.53% |
| 2025-09-03 | 9.06 | 8.34 | 0.10 | 1.21% | 8.00 | 9.06 | 478340 | 41215.50 | 10.87% |
| 2025-09-02 | 7.48 | 8.24 | 0.75 | 10.01% | 7.24 | 8.24 | 160776 | 12637.33 | 3.65% |
| 2025-09-01 | 7.48 | 7.49 | -0.02 | -0.27% | 7.36 | 7.57 | 68466 | 5119.05 | 1.56% |
| 2025-08-29 | 7.51 | 7.51 | -0.03 | -0.40% | 7.47 | 7.70 | 78316 | 5919.57 | 1.78% |
| 2025-08-28 | 7.43 | 7.54 | 0.09 | 1.21% | 7.18 | 7.58 | 100611 | 7443.18 | 2.29% |
| 2025-08-27 | 7.70 | 7.45 | -0.28 | -3.62% | 7.45 | 7.76 | 111242 | 8457.85 | 2.53% |
| 2025-08-26 | 7.80 | 7.73 | -0.02 | -0.26% | 7.65 | 7.83 | 85413 | 6642.60 | 1.94% |
| 2025-08-25 | 7.88 | 7.75 | 0.00 | 0.00% | 7.73 | 7.88 | 125113 | 9759.42 | 2.84% |
| 2025-08-22 | 8.00 | 7.75 | -0.25 | -3.13% | 7.71 | 8.13 | 170267 | 13307.79 | 3.87% |
| 2025-08-21 | 7.68 | 8.00 | 0.32 | 4.17% | 7.61 | 8.32 | 246074 | 19576.95 | 5.59% |
| 2025-08-20 | 7.46 | 7.68 | 0.16 | 2.13% | 7.40 | 7.69 | 112916 | 8544.45 | 2.57% |
| 2025-08-19 | 7.29 | 7.52 | 0.19 | 2.59% | 7.29 | 7.52 | 114501 | 8481.68 | 2.60% |
| 2025-08-18 | 7.39 | 7.33 | 0.02 | 0.27% | 7.31 | 7.39 | 77489 | 5683.41 | 1.76% |
| 2025-08-15 | 7.21 | 7.31 | 0.08 | 1.11% | 7.19 | 7.35 | 96148 | 6993.47 | 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。
