| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 5.90 | 5.86 | -0.03 | -0.51% | 5.84 | 5.94 | 90233 | 5309.13 | 0.54% |
| 2025-07-02 | 5.91 | 5.89 | -0.01 | -0.17% | 5.84 | 5.93 | 72127 | 4240.19 | 0.43% |
| 2025-07-01 | 5.88 | 5.90 | 0.01 | 0.17% | 5.85 | 5.96 | 74905 | 4420.26 | 0.45% |
| 2025-06-30 | 5.88 | 5.89 | -0.01 | -0.17% | 5.73 | 5.91 | 105442 | 6168.52 | 0.63% |
| 2025-06-27 | 6.00 | 6.05 | 0.15 | 2.54% | 5.93 | 6.07 | 122559 | 7361.51 | 0.73% |
| 2025-06-26 | 6.00 | 5.90 | -0.10 | -1.67% | 5.88 | 6.02 | 76451 | 4541.59 | 0.46% |
| 2025-06-25 | 5.94 | 6.00 | 0.10 | 1.69% | 5.89 | 6.02 | 98544 | 5883.81 | 0.59% |
| 2025-06-24 | 5.78 | 5.90 | 0.16 | 2.79% | 5.77 | 5.92 | 85309 | 5013.05 | 0.51% |
| 2025-06-23 | 5.68 | 5.74 | 0.04 | 0.70% | 5.63 | 5.78 | 56886 | 3255.98 | 0.34% |
| 2025-06-20 | 5.69 | 5.70 | 0.00 | 0.00% | 5.65 | 5.74 | 56975 | 3243.79 | 0.34% |
| 2025-06-19 | 5.75 | 5.70 | -0.05 | -0.87% | 5.66 | 5.80 | 56306 | 3226.75 | 0.34% |
| 2025-06-18 | 5.80 | 5.75 | -0.08 | -1.37% | 5.71 | 5.82 | 59893 | 3447.62 | 0.36% |
| 2025-06-17 | 5.86 | 5.83 | -0.03 | -0.51% | 5.79 | 5.88 | 57848 | 3364.35 | 0.35% |
| 2025-06-16 | 5.91 | 5.86 | -0.04 | -0.68% | 5.83 | 5.94 | 81771 | 4806.86 | 0.49% |
| 2025-06-13 | 6.05 | 5.90 | -0.18 | -2.96% | 5.89 | 6.08 | 86844 | 5166.85 | 0.51% |
| 2025-06-12 | 6.08 | 6.08 | -0.02 | -0.33% | 6.02 | 6.12 | 53247 | 3235.48 | 0.31% |
| 2025-06-11 | 6.02 | 6.10 | 0.10 | 1.67% | 6.01 | 6.15 | 83171 | 5076.04 | 0.49% |
| 2025-06-10 | 6.09 | 6.00 | -0.09 | -1.48% | 5.94 | 6.17 | 105615 | 6408.18 | 0.62% |
| 2025-06-09 | 6.20 | 6.09 | -0.12 | -1.93% | 6.06 | 6.28 | 127868 | 7865.77 | 0.76% |
| 2025-06-06 | 6.07 | 6.21 | 0.14 | 2.31% | 6.02 | 6.24 | 130229 | 8003.07 | 0.77% |
| 2025-06-05 | 6.03 | 6.07 | 0.04 | 0.66% | 5.96 | 6.09 | 73355 | 4413.37 | 0.43% |
| 2025-06-04 | 6.09 | 6.03 | -0.02 | -0.33% | 5.97 | 6.09 | 83186 | 5001.60 | 0.49% |
| 2025-06-03 | 6.11 | 6.05 | -0.04 | -0.66% | 6.04 | 6.12 | 90809 | 5513.98 | 0.54% |
| 2025-05-30 | 6.25 | 6.09 | -0.18 | -2.87% | 6.06 | 6.25 | 121166 | 7433.45 | 0.72% |
| 2025-05-29 | 6.16 | 6.27 | 0.10 | 1.62% | 6.14 | 6.33 | 103562 | 6492.86 | 0.61% |
| 2025-05-28 | 6.15 | 6.17 | 0.01 | 0.16% | 6.12 | 6.24 | 96850 | 5993.38 | 0.57% |
| 2025-05-27 | 6.17 | 6.16 | -0.02 | -0.32% | 6.06 | 6.22 | 89416 | 5488.58 | 0.53% |
| 2025-05-26 | 6.18 | 6.18 | 0.00 | 0.00% | 6.12 | 6.28 | 104503 | 6496.19 | 0.62% |
| 2025-05-23 | 6.33 | 6.18 | -0.13 | -2.06% | 6.14 | 6.37 | 140278 | 8780.74 | 0.83% |
| 2025-05-22 | 6.38 | 6.31 | -0.10 | -1.56% | 6.30 | 6.43 | 118209 | 7517.02 | 0.70% |
| 2025-05-21 | 6.31 | 6.41 | 0.10 | 1.58% | 6.28 | 6.50 | 189536 | 12148.90 | 1.12% |
| 2025-05-20 | 6.19 | 6.31 | 0.08 | 1.28% | 6.19 | 6.35 | 173684 | 10923.51 | 1.03% |
| 2025-05-19 | 6.21 | 6.23 | -0.01 | -0.16% | 6.07 | 6.30 | 145674 | 8994.27 | 0.86% |
| 2025-05-16 | 6.09 | 6.24 | 0.12 | 1.96% | 6.08 | 6.40 | 183067 | 11441.87 | 1.08% |
| 2025-05-15 | 6.13 | 6.12 | -0.01 | -0.16% | 6.06 | 6.16 | 63910 | 3903.93 | 0.38% |
| 2025-05-14 | 6.12 | 6.13 | -0.04 | -0.65% | 6.04 | 6.19 | 107205 | 6555.78 | 0.63% |
| 2025-05-13 | 6.20 | 6.17 | 0.02 | 0.33% | 6.10 | 6.27 | 153413 | 9498.96 | 0.91% |
| 2025-05-12 | 6.27 | 6.15 | 0.02 | 0.33% | 6.09 | 6.35 | 149843 | 9259.42 | 0.89% |
| 2025-05-09 | 6.09 | 6.13 | 0.07 | 1.16% | 6.03 | 6.22 | 180554 | 11080.33 | 1.07% |
| 2025-05-08 | 6.00 | 6.06 | 0.05 | 0.83% | 5.99 | 6.18 | 139662 | 8525.96 | 0.83% |
| 2025-05-07 | 6.00 | 6.01 | 0.03 | 0.50% | 5.99 | 6.11 | 144634 | 8743.22 | 0.85% |
| 2025-05-06 | 5.90 | 5.98 | 0.11 | 1.87% | 5.89 | 5.99 | 134787 | 8032.75 | 0.80% |
| 2025-04-30 | 5.85 | 5.87 | -0.04 | -0.68% | 5.83 | 5.99 | 127256 | 7489.10 | 0.75% |
| 2025-04-29 | 5.94 | 5.91 | -0.07 | -1.17% | 5.72 | 5.99 | 182193 | 10725.64 | 1.08% |
| 2025-04-28 | 6.00 | 5.98 | -0.06 | -0.99% | 5.95 | 6.06 | 145645 | 8746.75 | 0.86% |
| 2025-04-25 | 5.95 | 6.04 | 0.05 | 0.83% | 5.95 | 6.11 | 147995 | 8928.61 | 0.87% |
| 2025-04-24 | 5.93 | 5.99 | 0.03 | 0.50% | 5.93 | 6.03 | 157490 | 9418.27 | 0.93% |
| 2025-04-23 | 5.88 | 5.96 | 0.12 | 2.05% | 5.85 | 6.02 | 181753 | 10816.83 | 1.07% |
| 2025-04-22 | 5.75 | 5.84 | 0.08 | 1.39% | 5.69 | 5.88 | 180080 | 10438.40 | 1.06% |
| 2025-04-21 | 5.39 | 5.76 | 0.37 | 6.86% | 5.36 | 5.77 | 251821 | 14184.29 | 1.49% |
| 2025-04-18 | 5.30 | 5.39 | 0.06 | 1.13% | 5.29 | 5.44 | 159862 | 8565.04 | 0.94% |
| 2025-04-17 | 5.15 | 5.33 | 0.15 | 2.90% | 5.12 | 5.36 | 202051 | 10718.81 | 1.19% |
| 2025-04-16 | 5.20 | 5.18 | -0.03 | -0.58% | 5.06 | 5.23 | 184468 | 9501.42 | 1.09% |
| 2025-04-15 | 5.50 | 5.21 | 0.03 | 0.58% | 5.18 | 5.50 | 221685 | 11689.61 | 1.31% |
| 2025-04-14 | 5.16 | 5.18 | 0.08 | 1.57% | 5.13 | 5.28 | 111908 | 5819.13 | 0.66% |
| 2025-04-11 | 5.00 | 5.10 | 0.04 | 0.79% | 4.97 | 5.17 | 122010 | 6220.76 | 0.72% |
| 2025-04-10 | 4.98 | 5.06 | 0.16 | 3.27% | 4.94 | 5.16 | 171750 | 8722.37 | 1.01% |
| 2025-04-09 | 4.80 | 4.90 | 0.04 | 0.82% | 4.55 | 4.96 | 247021 | 11834.65 | 1.46% |
| 2025-04-08 | 5.17 | 4.86 | -0.32 | -6.18% | 4.78 | 5.17 | 321414 | 15702.72 | 1.90% |
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。
