| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.54 | 5.54 | -0.01 | -0.18% | 5.45 | 5.59 | 90685 | 5004.97 | 0.54% |
| 2025-12-16 | 5.58 | 5.55 | 0.00 | 0.00% | 5.49 | 5.60 | 100082 | 5545.61 | 0.60% |
| 2025-12-15 | 5.54 | 5.55 | 0.00 | 0.00% | 5.51 | 5.63 | 103318 | 5758.64 | 0.62% |
| 2025-12-12 | 5.69 | 5.55 | -0.12 | -2.12% | 5.54 | 5.69 | 110508 | 6189.96 | 0.66% |
| 2025-12-11 | 5.75 | 5.67 | -0.07 | -1.22% | 5.60 | 5.79 | 102000 | 5841.48 | 0.61% |
| 2025-12-10 | 5.66 | 5.74 | 0.08 | 1.41% | 5.62 | 5.77 | 136659 | 7824.11 | 0.82% |
| 2025-12-09 | 5.65 | 5.66 | 0.00 | 0.00% | 5.63 | 5.71 | 98303 | 5578.28 | 0.59% |
| 2025-12-08 | 5.74 | 5.66 | -0.03 | -0.53% | 5.65 | 5.77 | 115711 | 6610.98 | 0.69% |
| 2025-12-05 | 5.67 | 5.69 | -0.01 | -0.18% | 5.63 | 5.71 | 126729 | 7196.43 | 0.76% |
| 2025-12-04 | 5.66 | 5.70 | 0.04 | 0.71% | 5.66 | 5.74 | 140508 | 8019.86 | 0.84% |
| 2025-12-03 | 5.61 | 5.66 | 0.05 | 0.89% | 5.59 | 5.70 | 124857 | 7065.92 | 0.75% |
| 2025-12-02 | 5.56 | 5.61 | 0.05 | 0.90% | 5.55 | 5.64 | 102563 | 5757.84 | 0.61% |
| 2025-12-01 | 5.49 | 5.56 | 0.08 | 1.46% | 5.44 | 5.58 | 98835 | 5461.76 | 0.59% |
| 2025-11-28 | 5.47 | 5.48 | 0.01 | 0.18% | 5.43 | 5.52 | 133202 | 7295.99 | 0.80% |
| 2025-11-27 | 5.48 | 5.47 | -0.03 | -0.55% | 5.45 | 5.52 | 61053 | 3351.86 | 0.37% |
| 2025-11-26 | 5.41 | 5.50 | 0.09 | 1.66% | 5.39 | 5.54 | 115809 | 6363.75 | 0.69% |
| 2025-11-25 | 5.34 | 5.41 | 0.09 | 1.69% | 5.32 | 5.44 | 92992 | 5025.29 | 0.56% |
| 2025-11-24 | 5.32 | 5.32 | 0.06 | 1.14% | 5.26 | 5.37 | 134328 | 7149.05 | 0.80% |
| 2025-11-21 | 5.41 | 5.26 | -0.19 | -3.49% | 5.26 | 5.46 | 118263 | 6308.87 | 0.71% |
| 2025-11-20 | 5.48 | 5.45 | -0.03 | -0.55% | 5.43 | 5.52 | 65472 | 3584.83 | 0.39% |
| 2025-11-19 | 5.55 | 5.48 | -0.06 | -1.08% | 5.45 | 5.59 | 80364 | 4420.57 | 0.48% |
| 2025-11-18 | 5.64 | 5.54 | -0.10 | -1.77% | 5.49 | 5.67 | 103738 | 5756.60 | 0.62% |
| 2025-11-17 | 5.76 | 5.64 | -0.09 | -1.57% | 5.61 | 5.76 | 98418 | 5559.73 | 0.59% |
| 2025-11-14 | 5.71 | 5.73 | -0.02 | -0.35% | 5.71 | 5.81 | 99693 | 5755.17 | 0.60% |
| 2025-11-13 | 5.72 | 5.75 | 0.04 | 0.70% | 5.67 | 5.75 | 87859 | 5030.23 | 0.53% |
| 2025-11-12 | 5.75 | 5.71 | -0.05 | -0.87% | 5.69 | 5.77 | 71093 | 4069.66 | 0.43% |
| 2025-11-11 | 5.76 | 5.76 | 0.02 | 0.35% | 5.73 | 5.79 | 84802 | 4884.48 | 0.51% |
| 2025-11-10 | 5.70 | 5.74 | 0.04 | 0.70% | 5.68 | 5.75 | 82780 | 4735.50 | 0.50% |
| 2025-11-07 | 5.72 | 5.70 | -0.04 | -0.70% | 5.68 | 5.74 | 95001 | 5424.84 | 0.57% |
| 2025-11-06 | 5.66 | 5.74 | 0.09 | 1.59% | 5.64 | 5.77 | 116977 | 6695.69 | 0.70% |
| 2025-11-05 | 5.58 | 5.65 | 0.04 | 0.71% | 5.55 | 5.69 | 98015 | 5535.62 | 0.59% |
| 2025-11-04 | 5.66 | 5.61 | -0.05 | -0.88% | 5.59 | 5.69 | 99421 | 5610.68 | 0.60% |
| 2025-11-03 | 5.63 | 5.66 | 0.04 | 0.71% | 5.59 | 5.70 | 128204 | 7258.46 | 0.77% |
| 2025-10-31 | 5.56 | 5.62 | 0.05 | 0.90% | 5.55 | 5.65 | 131507 | 7390.32 | 0.79% |
| 2025-10-30 | 5.59 | 5.57 | -0.02 | -0.36% | 5.55 | 5.64 | 116474 | 6514.31 | 0.70% |
| 2025-10-29 | 5.63 | 5.59 | -0.01 | -0.18% | 5.53 | 5.64 | 78121 | 4355.80 | 0.47% |
| 2025-10-28 | 5.55 | 5.60 | 0.02 | 0.36% | 5.55 | 5.63 | 81277 | 4552.94 | 0.49% |
| 2025-10-27 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.61 | 96985 | 5398.48 | 0.58% |
| 2025-10-24 | 5.59 | 5.56 | -0.03 | -0.54% | 5.55 | 5.62 | 75796 | 4227.30 | 0.45% |
| 2025-10-23 | 5.52 | 5.59 | 0.07 | 1.27% | 5.48 | 5.60 | 113990 | 6321.48 | 0.68% |
| 2025-10-22 | 5.51 | 5.52 | 0.01 | 0.18% | 5.49 | 5.57 | 76536 | 4229.48 | 0.46% |
| 2025-10-21 | 5.41 | 5.51 | 0.10 | 1.85% | 5.39 | 5.53 | 99973 | 5480.29 | 0.60% |
| 2025-10-20 | 5.43 | 5.41 | 0.04 | 0.74% | 5.37 | 5.43 | 89758 | 4849.73 | 0.54% |
| 2025-10-17 | 5.48 | 5.37 | -0.12 | -2.19% | 5.36 | 5.49 | 119682 | 6482.24 | 0.72% |
| 2025-10-16 | 5.53 | 5.49 | -0.05 | -0.90% | 5.47 | 5.54 | 96197 | 5286.88 | 0.58% |
| 2025-10-15 | 5.44 | 5.54 | 0.10 | 1.84% | 5.44 | 5.54 | 109909 | 6034.01 | 0.66% |
| 2025-10-14 | 5.52 | 5.44 | -0.06 | -1.09% | 5.42 | 5.58 | 150659 | 8283.58 | 0.90% |
| 2025-10-13 | 5.49 | 5.50 | -0.14 | -2.48% | 5.38 | 5.54 | 165133 | 9010.25 | 0.99% |
| 2025-10-10 | 5.60 | 5.64 | 0.02 | 0.36% | 5.58 | 5.72 | 104203 | 5889.77 | 0.62% |
| 2025-10-09 | 5.62 | 5.62 | -0.01 | -0.18% | 5.54 | 5.65 | 117321 | 6562.51 | 0.70% |
| 2025-09-30 | 5.65 | 5.63 | 0.03 | 0.54% | 5.58 | 5.68 | 117951 | 6645.99 | 0.71% |
| 2025-09-29 | 5.64 | 5.60 | -0.05 | -0.88% | 5.49 | 5.66 | 116844 | 6510.35 | 0.70% |
| 2025-09-26 | 5.56 | 5.65 | 0.06 | 1.07% | 5.53 | 5.72 | 120046 | 6770.06 | 0.72% |
| 2025-09-25 | 5.64 | 5.59 | -0.06 | -1.06% | 5.54 | 5.69 | 115171 | 6452.46 | 0.69% |
| 2025-09-24 | 5.52 | 5.65 | 0.11 | 1.99% | 5.46 | 5.65 | 118134 | 6594.11 | 0.71% |
| 2025-09-23 | 5.54 | 5.54 | -0.01 | -0.18% | 5.46 | 5.56 | 127091 | 7003.40 | 0.76% |
| 2025-09-22 | 5.52 | 5.55 | 0.03 | 0.54% | 5.49 | 5.58 | 118155 | 6541.90 | 0.71% |
| 2025-09-19 | 5.67 | 5.52 | -0.13 | -2.30% | 5.48 | 5.68 | 209049 | 11573.90 | 1.25% |
| 2025-09-18 | 5.78 | 5.65 | -0.10 | -1.74% | 5.60 | 5.83 | 216613 | 12423.88 | 1.30% |
| 2025-09-17 | 5.65 | 5.75 | 0.10 | 1.77% | 5.63 | 5.78 | 162694 | 9325.19 | 0.97% |
| 2025-09-16 | 5.56 | 5.65 | 0.11 | 1.99% | 5.53 | 5.65 | 177239 | 9938.40 | 1.06% |
| 2025-09-15 | 5.56 | 5.54 | -0.01 | -0.18% | 5.51 | 5.63 | 162770 | 9052.32 | 0.97% |
| 2025-09-12 | 5.66 | 5.55 | -0.11 | -1.94% | 5.54 | 5.67 | 161618 | 9059.02 | 0.97% |
| 2025-09-11 | 5.60 | 5.66 | 0.07 | 1.25% | 5.51 | 5.66 | 127745 | 7139.90 | 0.76% |
| 2025-09-10 | 5.62 | 5.59 | -0.03 | -0.53% | 5.58 | 5.70 | 121691 | 6839.08 | 0.73% |
| 2025-09-09 | 5.63 | 5.62 | -0.01 | -0.18% | 5.56 | 5.66 | 141164 | 7891.49 | 0.84% |
| 2025-09-08 | 5.66 | 5.63 | -0.02 | -0.35% | 5.61 | 5.70 | 172735 | 9756.96 | 1.03% |
| 2025-09-05 | 5.62 | 5.65 | 0.00 | 0.00% | 5.61 | 5.72 | 149644 | 8476.68 | 0.90% |
| 2025-09-04 | 5.62 | 5.65 | 0.02 | 0.36% | 5.59 | 5.69 | 208136 | 11754.22 | 1.25% |
| 2025-09-03 | 5.74 | 5.63 | -0.10 | -1.75% | 5.60 | 5.78 | 107731 | 6114.96 | 0.64% |
| 2025-09-02 | 5.75 | 5.73 | 0.00 | 0.00% | 5.58 | 5.76 | 141980 | 8038.18 | 0.85% |
| 2025-09-01 | 5.83 | 5.73 | -0.07 | -1.21% | 5.71 | 5.86 | 123442 | 7103.77 | 0.74% |
| 2025-08-29 | 5.87 | 5.80 | -0.09 | -1.53% | 5.77 | 5.93 | 158183 | 9244.06 | 0.95% |
| 2025-08-28 | 5.99 | 5.89 | -0.11 | -1.83% | 5.66 | 6.02 | 235241 | 13741.34 | 1.41% |
| 2025-08-27 | 6.17 | 6.00 | -0.16 | -2.60% | 5.99 | 6.24 | 166423 | 10228.60 | 1.00% |
| 2025-08-26 | 6.14 | 6.16 | 0.02 | 0.33% | 6.08 | 6.21 | 140348 | 8628.25 | 0.84% |
| 2025-08-25 | 6.19 | 6.14 | -0.05 | -0.81% | 6.09 | 6.23 | 129376 | 7964.52 | 0.77% |
| 2025-08-22 | 6.17 | 6.19 | 0.03 | 0.49% | 6.10 | 6.21 | 134398 | 8282.78 | 0.80% |
| 2025-08-21 | 6.25 | 6.16 | -0.09 | -1.44% | 6.13 | 6.25 | 140997 | 8694.33 | 0.84% |
| 2025-08-20 | 6.04 | 6.25 | 0.19 | 3.14% | 6.02 | 6.25 | 197937 | 12171.54 | 1.18% |
富奥股份(000030)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。
