| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 14.92 | 15.01 | 0.14 | 0.94% | 14.62 | 15.05 | 24677 | 3674.33 | 1.35% |
| 2025-12-19 | 14.18 | 14.87 | 0.68 | 4.79% | 14.18 | 14.93 | 29809 | 4374.90 | 1.63% |
| 2025-12-18 | 14.15 | 14.19 | 0.03 | 0.21% | 14.09 | 14.43 | 16724 | 2385.67 | 0.91% |
| 2025-12-17 | 14.45 | 14.16 | -0.17 | -1.19% | 13.96 | 14.45 | 19594 | 2774.34 | 1.07% |
| 2025-12-16 | 14.67 | 14.33 | -0.34 | -2.32% | 14.33 | 14.79 | 18942 | 2745.63 | 1.03% |
| 2025-12-15 | 14.59 | 14.67 | 0.04 | 0.27% | 14.35 | 14.77 | 22450 | 3277.42 | 1.22% |
| 2025-12-12 | 14.86 | 14.63 | -0.22 | -1.48% | 14.58 | 15.00 | 24647 | 3646.88 | 1.34% |
| 2025-12-11 | 15.34 | 14.85 | -0.50 | -3.26% | 14.82 | 15.34 | 30102 | 4531.60 | 1.64% |
| 2025-12-10 | 14.99 | 15.35 | 0.35 | 2.33% | 14.82 | 15.47 | 46154 | 7043.11 | 2.52% |
| 2025-12-09 | 15.07 | 15.00 | -0.26 | -1.70% | 14.99 | 15.25 | 27009 | 4077.11 | 1.47% |
| 2025-12-08 | 14.93 | 15.26 | 0.39 | 2.62% | 14.78 | 15.65 | 50305 | 7666.21 | 2.74% |
| 2025-12-05 | 14.85 | 14.87 | 0.02 | 0.13% | 14.68 | 14.93 | 25558 | 3777.25 | 1.39% |
| 2025-12-04 | 15.25 | 14.85 | -0.40 | -2.62% | 14.80 | 15.30 | 28287 | 4231.05 | 1.54% |
| 2025-12-03 | 15.58 | 15.25 | -0.34 | -2.18% | 15.00 | 15.66 | 35968 | 5494.88 | 1.96% |
| 2025-12-02 | 15.82 | 15.59 | -0.23 | -1.45% | 15.47 | 15.82 | 28448 | 4431.47 | 1.55% |
| 2025-12-01 | 15.90 | 15.82 | -0.14 | -0.88% | 15.76 | 16.14 | 26497 | 4225.60 | 1.44% |
| 2025-11-28 | 16.13 | 15.96 | -0.20 | -1.24% | 15.73 | 16.21 | 32004 | 5086.00 | 1.74% |
| 2025-11-27 | 16.17 | 16.16 | 0.14 | 0.87% | 15.94 | 16.68 | 37430 | 6054.50 | 2.04% |
| 2025-11-26 | 16.86 | 16.02 | -0.68 | -4.07% | 15.98 | 16.86 | 58242 | 9456.13 | 3.18% |
| 2025-11-25 | 16.38 | 16.70 | 0.49 | 3.02% | 16.00 | 16.98 | 72947 | 12132.68 | 3.98% |
| 2025-11-24 | 15.72 | 16.21 | 0.44 | 2.79% | 15.72 | 16.39 | 64217 | 10384.12 | 3.50% |
| 2025-11-21 | 15.72 | 15.77 | 0.02 | 0.13% | 15.55 | 17.05 | 54486 | 8765.32 | 2.97% |
| 2025-11-20 | 15.92 | 15.75 | -0.31 | -1.93% | 15.69 | 16.20 | 43159 | 6858.08 | 2.35% |
| 2025-11-19 | 16.94 | 16.06 | -0.47 | -2.84% | 15.89 | 17.00 | 78961 | 12852.95 | 4.31% |
| 2025-11-18 | 16.70 | 16.53 | -0.17 | -1.02% | 16.50 | 17.05 | 50758 | 8495.64 | 2.77% |
| 2025-11-17 | 16.39 | 16.70 | 0.26 | 1.58% | 16.39 | 16.99 | 80966 | 13571.04 | 4.41% |
| 2025-11-14 | 16.25 | 16.44 | 0.25 | 1.54% | 16.10 | 16.61 | 55201 | 8997.89 | 3.01% |
| 2025-11-13 | 16.03 | 16.19 | 0.17 | 1.06% | 16.03 | 16.30 | 44035 | 7133.20 | 2.40% |
| 2025-11-12 | 16.76 | 16.02 | -0.72 | -4.30% | 15.96 | 16.80 | 114644 | 18770.39 | 6.25% |
| 2025-11-11 | 16.14 | 16.74 | 0.60 | 3.72% | 15.98 | 16.75 | 159570 | 26247.21 | 8.70% |
| 2025-11-10 | 15.99 | 16.14 | 0.15 | 0.94% | 15.84 | 16.15 | 37412 | 5989.64 | 2.04% |
| 2025-11-07 | 15.86 | 15.99 | 0.13 | 0.82% | 15.78 | 16.14 | 42926 | 6855.68 | 2.34% |
| 2025-11-06 | 15.84 | 15.86 | 0.10 | 0.63% | 15.65 | 15.93 | 23315 | 3688.71 | 1.27% |
| 2025-11-05 | 15.75 | 15.76 | -0.04 | -0.25% | 15.61 | 15.86 | 24399 | 3842.10 | 1.33% |
| 2025-11-04 | 15.71 | 15.80 | 0.10 | 0.64% | 15.65 | 15.95 | 31555 | 4992.25 | 1.72% |
| 2025-11-03 | 15.49 | 15.70 | 0.21 | 1.36% | 15.49 | 15.75 | 25452 | 3985.90 | 1.39% |
| 2025-10-31 | 15.38 | 15.49 | 0.12 | 0.78% | 15.30 | 15.64 | 19341 | 2993.16 | 1.05% |
| 2025-10-30 | 15.41 | 15.37 | -0.14 | -0.90% | 15.31 | 15.58 | 19240 | 2966.54 | 1.05% |
| 2025-10-29 | 15.68 | 15.51 | -0.17 | -1.08% | 15.43 | 15.70 | 16278 | 2527.14 | 0.89% |
| 2025-10-28 | 15.50 | 15.68 | 0.08 | 0.51% | 15.48 | 15.78 | 16075 | 2521.67 | 0.88% |
| 2025-10-27 | 15.60 | 15.60 | 0.04 | 0.26% | 15.46 | 15.73 | 18156 | 2830.38 | 0.99% |
| 2025-10-24 | 15.59 | 15.56 | -0.05 | -0.32% | 15.47 | 15.68 | 16686 | 2599.61 | 0.91% |
| 2025-10-23 | 15.45 | 15.61 | 0.16 | 1.04% | 15.37 | 15.82 | 29830 | 4642.72 | 1.63% |
| 2025-10-22 | 15.66 | 15.45 | -0.22 | -1.40% | 15.45 | 15.71 | 26779 | 4168.62 | 1.46% |
| 2025-10-21 | 15.31 | 15.67 | 0.30 | 1.95% | 15.31 | 15.83 | 33713 | 5259.78 | 1.84% |
| 2025-10-20 | 15.26 | 15.37 | 0.20 | 1.32% | 15.17 | 15.60 | 21921 | 3356.10 | 1.20% |
| 2025-10-17 | 15.32 | 15.17 | -0.11 | -0.72% | 15.15 | 15.40 | 15659 | 2388.91 | 0.85% |
| 2025-10-16 | 15.49 | 15.28 | -0.21 | -1.36% | 15.26 | 15.53 | 17444 | 2680.48 | 0.95% |
| 2025-10-15 | 15.32 | 15.49 | 0.17 | 1.11% | 15.21 | 15.50 | 23717 | 3655.83 | 1.29% |
| 2025-10-14 | 14.99 | 15.32 | 0.32 | 2.13% | 14.97 | 15.56 | 40706 | 6243.67 | 2.22% |
| 2025-10-13 | 14.39 | 15.00 | 0.01 | 0.07% | 14.39 | 15.10 | 25267 | 3752.77 | 1.38% |
| 2025-10-10 | 14.85 | 14.99 | 0.16 | 1.08% | 14.79 | 15.12 | 18352 | 2751.02 | 1.00% |
| 2025-10-09 | 15.03 | 14.83 | -0.22 | -1.46% | 14.74 | 15.15 | 29248 | 4358.18 | 1.59% |
| 2025-09-30 | 15.04 | 15.05 | 0.01 | 0.07% | 14.89 | 15.15 | 16061 | 2416.90 | 0.88% |
| 2025-09-29 | 14.66 | 15.04 | 0.38 | 2.59% | 14.40 | 15.05 | 25926 | 3837.78 | 1.41% |
| 2025-09-26 | 14.66 | 14.66 | -0.09 | -0.61% | 14.61 | 14.86 | 14923 | 2198.15 | 0.81% |
| 2025-09-25 | 15.02 | 14.75 | -0.27 | -1.80% | 14.74 | 15.08 | 15525 | 2308.59 | 0.85% |
| 2025-09-24 | 14.70 | 15.02 | 0.32 | 2.18% | 14.52 | 15.03 | 20039 | 2977.80 | 1.09% |
| 2025-09-23 | 14.89 | 14.70 | -0.18 | -1.21% | 14.39 | 14.96 | 24778 | 3622.53 | 1.35% |
| 2025-09-22 | 14.95 | 14.88 | -0.18 | -1.20% | 14.87 | 15.13 | 16160 | 2417.04 | 0.88% |
| 2025-09-19 | 15.12 | 15.06 | -0.07 | -0.46% | 14.96 | 15.21 | 17929 | 2698.48 | 0.98% |
| 2025-09-18 | 15.40 | 15.13 | -0.34 | -2.20% | 15.08 | 15.54 | 29134 | 4455.26 | 1.59% |
| 2025-09-17 | 15.43 | 15.47 | 0.04 | 0.26% | 15.41 | 15.67 | 28559 | 4432.86 | 1.56% |
| 2025-09-16 | 15.26 | 15.43 | 0.17 | 1.11% | 15.18 | 15.47 | 25759 | 3950.06 | 1.40% |
| 2025-09-15 | 15.35 | 15.26 | -0.09 | -0.59% | 15.17 | 15.43 | 19089 | 2910.49 | 1.04% |
| 2025-09-12 | 15.45 | 15.35 | -0.11 | -0.71% | 15.30 | 15.50 | 16968 | 2610.87 | 0.93% |
| 2025-09-11 | 15.38 | 15.46 | 0.06 | 0.39% | 15.00 | 15.46 | 21721 | 3328.99 | 1.18% |
| 2025-09-10 | 15.41 | 15.40 | 0.00 | 0.00% | 15.35 | 15.57 | 23018 | 3554.94 | 1.25% |
| 2025-09-09 | 15.56 | 15.40 | -0.15 | -0.96% | 15.29 | 15.59 | 24370 | 3756.66 | 1.33% |
| 2025-09-08 | 15.41 | 15.55 | 0.05 | 0.32% | 15.35 | 15.62 | 26233 | 4062.15 | 1.43% |
| 2025-09-05 | 15.52 | 15.50 | -0.05 | -0.32% | 15.24 | 15.55 | 31119 | 4797.30 | 1.70% |
| 2025-09-04 | 14.99 | 15.55 | 0.57 | 3.81% | 14.86 | 15.58 | 59775 | 9210.42 | 3.26% |
| 2025-09-03 | 15.23 | 14.98 | -0.18 | -1.19% | 14.93 | 15.23 | 19936 | 3004.27 | 1.09% |
| 2025-09-02 | 15.27 | 15.16 | -0.15 | -0.98% | 15.06 | 15.34 | 23866 | 3621.80 | 1.30% |
| 2025-09-01 | 15.17 | 15.31 | 0.15 | 0.99% | 15.01 | 15.31 | 27989 | 4254.75 | 1.53% |
| 2025-08-29 | 15.34 | 15.16 | -0.18 | -1.17% | 15.10 | 15.34 | 25224 | 3826.76 | 1.38% |
| 2025-08-28 | 15.67 | 15.34 | -0.33 | -2.11% | 14.96 | 15.80 | 52493 | 8063.22 | 2.86% |
| 2025-08-27 | 15.95 | 15.67 | -0.27 | -1.69% | 15.66 | 16.00 | 40639 | 6438.44 | 2.22% |
| 2025-08-26 | 15.96 | 15.94 | -0.02 | -0.13% | 15.90 | 16.04 | 29496 | 4714.67 | 1.61% |
| 2025-08-25 | 16.16 | 15.96 | -0.13 | -0.81% | 15.88 | 16.16 | 49820 | 7950.31 | 2.72% |
帅丰电器(605336)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。
