| 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 | 15.31 | 15.12 | -0.20 | -1.31% | 14.95 | 15.53 | 31196 | 4721.24 | 1.70% |
| 2026-03-24 | 14.70 | 15.32 | 0.89 | 6.17% | 14.32 | 15.40 | 40369 | 5945.69 | 2.20% |
| 2026-03-23 | 15.06 | 14.43 | -0.62 | -4.12% | 14.32 | 15.38 | 59641 | 8856.37 | 3.25% |
| 2026-03-20 | 15.49 | 15.05 | -0.14 | -0.92% | 14.99 | 15.74 | 56621 | 8657.45 | 3.09% |
| 2026-03-19 | 15.20 | 15.19 | -0.06 | -0.39% | 14.91 | 15.57 | 52535 | 8025.23 | 2.86% |
| 2026-03-18 | 14.51 | 15.25 | 0.81 | 5.61% | 14.29 | 15.33 | 59563 | 8918.20 | 3.25% |
| 2026-03-17 | 14.32 | 14.44 | -0.10 | -0.69% | 14.32 | 14.77 | 22344 | 3257.95 | 1.22% |
| 2026-03-16 | 14.20 | 14.54 | 0.23 | 1.61% | 14.20 | 14.55 | 24274 | 3492.80 | 1.32% |
| 2026-03-13 | 14.01 | 14.31 | 0.11 | 0.77% | 13.97 | 14.49 | 30013 | 4277.28 | 1.64% |
| 2026-03-12 | 14.50 | 14.20 | -0.32 | -2.20% | 14.05 | 14.52 | 22389 | 3179.10 | 1.22% |
| 2026-03-11 | 14.58 | 14.52 | 0.00 | 0.00% | 14.40 | 14.68 | 23265 | 3373.07 | 1.27% |
| 2026-03-10 | 14.27 | 14.52 | 0.25 | 1.75% | 14.23 | 14.59 | 23785 | 3442.70 | 1.30% |
| 2026-03-09 | 14.10 | 14.27 | -0.03 | -0.21% | 13.76 | 14.39 | 38722 | 5439.85 | 2.11% |
| 2026-03-06 | 13.40 | 14.30 | 0.90 | 6.72% | 13.40 | 14.34 | 48152 | 6714.81 | 2.63% |
| 2026-03-05 | 13.26 | 13.40 | 0.18 | 1.36% | 13.26 | 13.70 | 19628 | 2641.66 | 1.07% |
| 2026-03-04 | 13.16 | 13.22 | -0.23 | -1.71% | 13.10 | 13.49 | 29609 | 3921.49 | 1.61% |
| 2026-03-03 | 13.67 | 13.45 | -0.28 | -2.04% | 13.35 | 13.96 | 32819 | 4485.80 | 1.79% |
| 2026-03-02 | 14.15 | 13.73 | -0.67 | -4.65% | 13.60 | 14.40 | 39846 | 5553.44 | 2.17% |
| 2026-02-27 | 14.61 | 14.40 | -0.19 | -1.30% | 14.31 | 14.67 | 29122 | 4204.59 | 1.59% |
| 2026-02-26 | 14.90 | 14.59 | -0.28 | -1.88% | 14.54 | 14.90 | 23542 | 3449.54 | 1.28% |
| 2026-02-25 | 14.77 | 14.87 | 0.14 | 0.95% | 14.52 | 15.10 | 28423 | 4204.78 | 1.55% |
| 2026-02-24 | 14.43 | 14.73 | 0.55 | 3.88% | 14.33 | 14.79 | 35682 | 5205.72 | 1.95% |
| 2026-02-13 | 14.29 | 14.18 | -0.07 | -0.49% | 14.10 | 14.62 | 34759 | 4988.21 | 1.90% |
| 2026-02-12 | 14.94 | 14.25 | -0.69 | -4.62% | 14.19 | 14.99 | 53800 | 7797.58 | 2.93% |
| 2026-02-11 | 15.17 | 14.94 | -0.23 | -1.52% | 14.92 | 15.23 | 24182 | 3641.20 | 1.32% |
| 2026-02-10 | 15.29 | 15.17 | -0.15 | -0.98% | 15.14 | 15.40 | 22099 | 3363.48 | 1.20% |
| 2026-02-09 | 15.48 | 15.32 | 0.14 | 0.92% | 15.07 | 15.52 | 32295 | 4915.08 | 1.76% |
| 2026-02-06 | 15.04 | 15.18 | 0.10 | 0.66% | 15.02 | 15.30 | 23441 | 3554.66 | 1.28% |
| 2026-02-05 | 15.09 | 15.08 | -0.03 | -0.20% | 15.01 | 15.49 | 34924 | 5322.77 | 1.90% |
| 2026-02-04 | 14.99 | 15.11 | 0.08 | 0.53% | 14.90 | 15.13 | 21133 | 3176.83 | 1.15% |
| 2026-02-03 | 14.85 | 15.03 | 0.21 | 1.42% | 14.85 | 15.14 | 32726 | 4902.54 | 1.78% |
| 2026-02-02 | 15.05 | 14.82 | -0.26 | -1.72% | 14.82 | 15.30 | 31613 | 4760.33 | 1.72% |
| 2026-01-30 | 15.45 | 15.08 | -0.15 | -0.98% | 15.00 | 15.54 | 39951 | 6063.08 | 2.18% |
| 2026-01-29 | 15.22 | 15.23 | 0.22 | 1.47% | 15.00 | 15.98 | 61587 | 9493.19 | 3.36% |
| 2026-01-28 | 14.88 | 15.01 | -0.15 | -0.99% | 14.88 | 15.62 | 95282 | 14524.02 | 5.19% |
| 2026-01-27 | 15.11 | 15.16 | -0.64 | -4.05% | 14.51 | 15.80 | 175280 | 26201.05 | 9.56% |
| 2026-01-26 | 15.80 | 15.80 | -1.75 | -9.97% | 15.80 | 15.80 | 15694 | 2479.65 | 0.86% |
| 2026-01-23 | 17.81 | 17.55 | -0.18 | -1.02% | 17.40 | 17.87 | 26770 | 4710.00 | 1.46% |
| 2026-01-22 | 17.91 | 17.73 | -0.16 | -0.89% | 17.60 | 18.08 | 28045 | 4990.91 | 1.53% |
| 2026-01-21 | 18.05 | 17.89 | -0.32 | -1.76% | 17.54 | 18.60 | 55732 | 10008.20 | 3.04% |
| 2026-01-20 | 18.41 | 18.21 | -0.10 | -0.55% | 18.14 | 19.30 | 57757 | 10748.75 | 3.15% |
| 2026-01-19 | 17.23 | 18.31 | 1.06 | 6.14% | 17.10 | 18.63 | 59543 | 10797.82 | 3.25% |
| 2026-01-16 | 17.72 | 17.25 | -0.47 | -2.65% | 17.23 | 17.82 | 27247 | 4749.79 | 1.49% |
| 2026-01-15 | 17.75 | 17.72 | -0.12 | -0.67% | 17.43 | 18.18 | 36433 | 6449.97 | 1.99% |
| 2026-01-14 | 17.68 | 17.84 | 0.16 | 0.90% | 17.40 | 18.26 | 55516 | 9896.96 | 3.03% |
| 2026-01-13 | 17.15 | 17.68 | 0.53 | 3.09% | 16.92 | 18.60 | 80124 | 14393.02 | 4.37% |
| 2026-01-12 | 16.76 | 17.15 | 0.42 | 2.51% | 16.57 | 17.35 | 52845 | 8951.32 | 2.88% |
| 2026-01-09 | 16.69 | 16.73 | 0.08 | 0.48% | 16.08 | 16.84 | 63164 | 10363.27 | 3.44% |
| 2026-01-08 | 16.48 | 16.65 | -0.10 | -0.60% | 16.35 | 16.84 | 45340 | 7522.07 | 2.47% |
| 2026-01-07 | 16.46 | 16.75 | 0.46 | 2.82% | 16.26 | 17.23 | 95872 | 16071.06 | 5.23% |
| 2026-01-06 | 16.06 | 16.29 | 0.26 | 1.62% | 15.81 | 16.50 | 48827 | 7955.49 | 2.66% |
| 2026-01-05 | 15.74 | 16.03 | 0.29 | 1.84% | 15.71 | 16.66 | 82332 | 13359.37 | 4.49% |
| 2025-12-31 | 15.20 | 15.74 | 0.56 | 3.69% | 14.86 | 15.80 | 40789 | 6227.79 | 2.22% |
| 2025-12-30 | 15.55 | 15.18 | -0.27 | -1.75% | 15.12 | 15.55 | 23679 | 3603.62 | 1.29% |
| 2025-12-29 | 15.50 | 15.45 | -0.09 | -0.58% | 15.27 | 15.73 | 18541 | 2862.63 | 1.01% |
| 2025-12-26 | 15.92 | 15.54 | -0.38 | -2.39% | 15.45 | 15.92 | 29786 | 4642.01 | 1.62% |
| 2025-12-25 | 16.33 | 15.92 | -0.28 | -1.73% | 15.81 | 16.33 | 40278 | 6457.52 | 2.20% |
| 2025-12-24 | 15.09 | 16.20 | 1.12 | 7.43% | 15.02 | 16.29 | 104729 | 16681.72 | 5.71% |
| 2025-12-23 | 15.08 | 15.08 | 0.07 | 0.47% | 14.82 | 15.16 | 16389 | 2454.23 | 0.89% |
| 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% |
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。
