| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 6.06 | 6.06 | 0.00 | 0.00% | 5.99 | 6.14 | 168272 | 10197.13 | 1.01% |
| 2025-08-18 | 6.09 | 6.06 | -0.02 | -0.33% | 6.04 | 6.13 | 172916 | 10518.37 | 1.04% |
| 2025-08-15 | 6.06 | 6.08 | 0.01 | 0.16% | 6.04 | 6.16 | 126830 | 7739.03 | 0.76% |
| 2025-08-14 | 6.19 | 6.07 | -0.09 | -1.46% | 6.05 | 6.21 | 113748 | 6945.28 | 0.68% |
| 2025-08-13 | 6.19 | 6.16 | 0.00 | 0.00% | 6.13 | 6.28 | 174447 | 10830.89 | 1.04% |
| 2025-08-12 | 6.17 | 6.16 | -0.01 | -0.16% | 6.11 | 6.19 | 67546 | 4150.50 | 0.40% |
| 2025-08-11 | 6.16 | 6.17 | 0.01 | 0.16% | 6.13 | 6.19 | 91432 | 5637.00 | 0.55% |
| 2025-08-08 | 6.12 | 6.16 | 0.04 | 0.65% | 6.08 | 6.16 | 80155 | 4907.70 | 0.48% |
| 2025-08-07 | 6.20 | 6.12 | -0.10 | -1.61% | 6.09 | 6.22 | 109856 | 6730.56 | 0.66% |
| 2025-08-06 | 6.10 | 6.22 | 0.13 | 2.13% | 6.07 | 6.24 | 150040 | 9270.84 | 0.90% |
| 2025-08-05 | 6.04 | 6.09 | 0.09 | 1.50% | 6.02 | 6.12 | 148155 | 9012.26 | 0.89% |
| 2025-08-04 | 5.92 | 6.00 | 0.03 | 0.50% | 5.90 | 6.00 | 64543 | 3847.58 | 0.39% |
| 2025-08-01 | 5.93 | 5.97 | 0.03 | 0.51% | 5.92 | 6.04 | 98213 | 5881.47 | 0.59% |
| 2025-07-31 | 6.00 | 5.94 | -0.05 | -0.83% | 5.91 | 6.02 | 95981 | 5726.29 | 0.57% |
| 2025-07-30 | 6.03 | 5.99 | -0.05 | -0.83% | 5.96 | 6.08 | 85203 | 5124.00 | 0.51% |
| 2025-07-29 | 6.06 | 6.04 | 0.01 | 0.17% | 5.96 | 6.06 | 86236 | 5188.72 | 0.52% |
| 2025-07-28 | 6.06 | 6.03 | -0.02 | -0.33% | 6.02 | 6.08 | 85682 | 5179.80 | 0.51% |
| 2025-07-25 | 6.12 | 6.05 | -0.06 | -0.98% | 6.03 | 6.12 | 58755 | 3555.41 | 0.35% |
| 2025-07-24 | 6.06 | 6.11 | 0.06 | 0.99% | 6.05 | 6.14 | 103508 | 6322.29 | 0.62% |
| 2025-07-23 | 6.10 | 6.05 | -0.07 | -1.14% | 6.03 | 6.15 | 78894 | 4789.16 | 0.47% |
| 2025-07-22 | 6.04 | 6.12 | 0.05 | 0.82% | 5.99 | 6.16 | 101464 | 6162.72 | 0.61% |
| 2025-07-21 | 5.93 | 6.07 | 0.13 | 2.19% | 5.88 | 6.08 | 131781 | 7924.53 | 0.79% |
| 2025-07-18 | 6.01 | 5.94 | -0.07 | -1.16% | 5.87 | 6.05 | 108741 | 6440.27 | 0.65% |
| 2025-07-17 | 5.95 | 6.01 | 0.06 | 1.01% | 5.91 | 6.07 | 101763 | 6109.85 | 0.61% |
| 2025-07-16 | 5.88 | 5.95 | 0.08 | 1.36% | 5.85 | 5.96 | 76743 | 4542.30 | 0.46% |
| 2025-07-15 | 5.88 | 5.87 | -0.02 | -0.34% | 5.84 | 5.95 | 75554 | 4451.07 | 0.45% |
| 2025-07-14 | 5.86 | 5.89 | 0.05 | 0.86% | 5.82 | 5.93 | 91305 | 5384.13 | 0.55% |
| 2025-07-11 | 5.85 | 5.84 | -0.01 | -0.17% | 5.82 | 5.88 | 93517 | 5473.09 | 0.56% |
| 2025-07-10 | 5.85 | 5.85 | 0.01 | 0.17% | 5.78 | 5.86 | 40398 | 2352.54 | 0.24% |
| 2025-07-09 | 5.82 | 5.84 | 0.04 | 0.69% | 5.81 | 5.89 | 68576 | 4008.33 | 0.41% |
| 2025-07-08 | 5.78 | 5.80 | 0.00 | 0.00% | 5.76 | 5.83 | 69734 | 4050.09 | 0.42% |
| 2025-07-07 | 5.77 | 5.80 | 0.03 | 0.52% | 5.72 | 5.80 | 63102 | 3635.82 | 0.38% |
| 2025-07-04 | 5.86 | 5.77 | -0.09 | -1.54% | 5.74 | 5.88 | 92920 | 5381.98 | 0.56% |
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。
