| 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 | 4.88 | 4.95 | 0.10 | 2.06% | 4.85 | 4.96 | 111379 | 5483.12 | 0.67% |
| 2026-03-24 | 4.76 | 4.85 | 0.16 | 3.41% | 4.70 | 4.86 | 128445 | 6143.96 | 0.77% |
| 2026-03-23 | 4.95 | 4.69 | -0.32 | -6.39% | 4.64 | 4.96 | 172236 | 8239.09 | 1.03% |
| 2026-03-20 | 5.10 | 5.01 | -0.08 | -1.57% | 5.00 | 5.13 | 131269 | 6633.59 | 0.79% |
| 2026-03-19 | 5.16 | 5.09 | -0.11 | -2.12% | 5.06 | 5.18 | 111163 | 5675.64 | 0.67% |
| 2026-03-18 | 5.26 | 5.20 | -0.06 | -1.14% | 5.16 | 5.27 | 152631 | 7940.46 | 0.91% |
| 2026-03-17 | 5.29 | 5.26 | -0.02 | -0.38% | 5.24 | 5.34 | 109312 | 5783.46 | 0.65% |
| 2026-03-16 | 5.35 | 5.28 | -0.08 | -1.49% | 5.26 | 5.38 | 134590 | 7130.37 | 0.81% |
| 2026-03-13 | 5.33 | 5.36 | 0.01 | 0.19% | 5.33 | 5.44 | 115937 | 6246.69 | 0.69% |
| 2026-03-12 | 5.41 | 5.35 | -0.03 | -0.56% | 5.34 | 5.43 | 107379 | 5771.40 | 0.64% |
| 2026-03-11 | 5.36 | 5.38 | 0.03 | 0.56% | 5.33 | 5.41 | 102163 | 5486.66 | 0.61% |
| 2026-03-10 | 5.30 | 5.35 | 0.08 | 1.52% | 5.28 | 5.38 | 122312 | 6516.71 | 0.73% |
| 2026-03-09 | 5.30 | 5.27 | -0.08 | -1.50% | 5.23 | 5.32 | 161697 | 8518.24 | 0.97% |
| 2026-03-06 | 5.27 | 5.35 | 0.08 | 1.52% | 5.24 | 5.37 | 107936 | 5761.20 | 0.65% |
| 2026-03-05 | 5.30 | 5.27 | 0.06 | 1.15% | 5.25 | 5.35 | 143548 | 7609.44 | 0.86% |
| 2026-03-04 | 5.37 | 5.21 | -0.20 | -3.70% | 5.21 | 5.40 | 183675 | 9716.28 | 1.10% |
| 2026-03-03 | 5.54 | 5.41 | -0.12 | -2.17% | 5.37 | 5.57 | 168555 | 9209.26 | 1.01% |
| 2026-03-02 | 5.49 | 5.53 | -0.03 | -0.54% | 5.45 | 5.58 | 146942 | 8114.03 | 0.88% |
| 2026-02-27 | 5.57 | 5.56 | -0.02 | -0.36% | 5.51 | 5.58 | 101324 | 5625.15 | 0.61% |
| 2026-02-26 | 5.60 | 5.58 | 0.00 | 0.00% | 5.54 | 5.62 | 118711 | 6609.22 | 0.71% |
| 2026-02-25 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.64 | 160385 | 8982.64 | 0.96% |
| 2026-02-24 | 5.47 | 5.57 | 0.15 | 2.77% | 5.44 | 5.64 | 189677 | 10522.55 | 1.14% |
| 2026-02-13 | 5.51 | 5.42 | -0.10 | -1.81% | 5.42 | 5.51 | 115684 | 6317.44 | 0.69% |
| 2026-02-12 | 5.53 | 5.52 | 0.02 | 0.36% | 5.50 | 5.55 | 139382 | 7702.31 | 0.83% |
| 2026-02-11 | 5.49 | 5.50 | 0.06 | 1.10% | 5.45 | 5.56 | 166473 | 9176.21 | 1.00% |
| 2026-02-10 | 5.44 | 5.44 | 0.01 | 0.18% | 5.40 | 5.47 | 78633 | 4285.13 | 0.47% |
| 2026-02-09 | 5.43 | 5.43 | 0.04 | 0.74% | 5.40 | 5.44 | 103781 | 5631.49 | 0.62% |
| 2026-02-06 | 5.38 | 5.39 | -0.01 | -0.19% | 5.36 | 5.46 | 103996 | 5631.94 | 0.62% |
| 2026-02-05 | 5.40 | 5.40 | -0.02 | -0.37% | 5.38 | 5.44 | 120712 | 6533.71 | 0.72% |
| 2026-02-04 | 5.29 | 5.42 | 0.11 | 2.07% | 5.28 | 5.42 | 180096 | 9666.83 | 1.08% |
| 2026-02-03 | 5.35 | 5.31 | -0.01 | -0.19% | 5.27 | 5.37 | 184071 | 9780.52 | 1.10% |
| 2026-02-02 | 5.45 | 5.32 | -0.16 | -2.92% | 5.30 | 5.49 | 272719 | 14717.71 | 1.63% |
| 2026-01-30 | 5.51 | 5.48 | -0.02 | -0.36% | 5.38 | 5.55 | 203685 | 11145.09 | 1.22% |
| 2026-01-29 | 5.52 | 5.50 | -0.02 | -0.36% | 5.46 | 5.56 | 159811 | 8805.78 | 0.96% |
| 2026-01-28 | 5.57 | 5.52 | -0.05 | -0.90% | 5.49 | 5.58 | 135433 | 7489.91 | 0.81% |
| 2026-01-27 | 5.62 | 5.57 | -0.06 | -1.07% | 5.49 | 5.64 | 159229 | 8846.91 | 0.95% |
| 2026-01-26 | 5.73 | 5.63 | -0.09 | -1.57% | 5.59 | 5.77 | 164409 | 9269.30 | 0.98% |
| 2026-01-23 | 5.70 | 5.72 | 0.04 | 0.70% | 5.64 | 5.74 | 166515 | 9479.24 | 1.00% |
| 2026-01-22 | 5.66 | 5.68 | 0.02 | 0.35% | 5.63 | 5.70 | 152048 | 8622.32 | 0.91% |
| 2026-01-21 | 5.55 | 5.66 | 0.09 | 1.62% | 5.53 | 5.69 | 233927 | 13202.69 | 1.40% |
| 2026-01-20 | 5.55 | 5.57 | 0.03 | 0.54% | 5.52 | 5.61 | 180027 | 10002.70 | 1.08% |
| 2026-01-19 | 5.47 | 5.54 | 0.06 | 1.09% | 5.43 | 5.57 | 275386 | 15161.31 | 1.65% |
| 2026-01-16 | 5.49 | 5.48 | 0.02 | 0.37% | 5.43 | 5.53 | 196789 | 10773.85 | 1.18% |
| 2026-01-15 | 5.51 | 5.46 | -0.07 | -1.27% | 5.43 | 5.57 | 209722 | 11502.82 | 1.26% |
| 2026-01-14 | 5.60 | 5.53 | -0.08 | -1.43% | 5.47 | 5.63 | 247333 | 13758.60 | 1.48% |
| 2026-01-13 | 5.61 | 5.61 | 0.00 | 0.00% | 5.52 | 5.80 | 325627 | 18312.99 | 1.95% |
| 2026-01-12 | 5.60 | 5.61 | 0.01 | 0.18% | 5.54 | 5.62 | 203137 | 11326.33 | 1.22% |
| 2026-01-09 | 5.55 | 5.60 | 0.02 | 0.36% | 5.53 | 5.63 | 120065 | 6701.92 | 0.72% |
| 2026-01-08 | 5.51 | 5.58 | 0.05 | 0.90% | 5.44 | 5.58 | 151531 | 8368.71 | 0.91% |
| 2026-01-07 | 5.65 | 5.53 | -0.13 | -2.30% | 5.52 | 5.67 | 151447 | 8434.38 | 0.91% |
| 2026-01-06 | 5.59 | 5.66 | 0.09 | 1.62% | 5.56 | 5.69 | 165600 | 9329.27 | 0.99% |
| 2026-01-05 | 5.73 | 5.57 | -0.17 | -2.96% | 5.57 | 5.78 | 182734 | 10285.17 | 1.09% |
| 2025-12-31 | 5.74 | 5.74 | -0.01 | -0.17% | 5.70 | 5.78 | 78318 | 4493.38 | 0.47% |
| 2025-12-30 | 5.72 | 5.75 | 0.05 | 0.88% | 5.64 | 5.78 | 104726 | 5988.97 | 0.63% |
| 2025-12-29 | 5.77 | 5.70 | -0.06 | -1.04% | 5.70 | 5.82 | 126418 | 7266.88 | 0.76% |
| 2025-12-26 | 5.80 | 5.76 | -0.04 | -0.69% | 5.74 | 5.83 | 90234 | 5213.24 | 0.54% |
| 2025-12-25 | 5.72 | 5.80 | 0.08 | 1.40% | 5.68 | 5.81 | 118623 | 6860.06 | 0.71% |
| 2025-12-24 | 5.66 | 5.72 | 0.03 | 0.53% | 5.65 | 5.75 | 109122 | 6245.20 | 0.65% |
| 2025-12-23 | 5.77 | 5.69 | -0.11 | -1.90% | 5.66 | 5.81 | 108869 | 6229.31 | 0.65% |
| 2025-12-22 | 5.74 | 5.80 | 0.09 | 1.58% | 5.71 | 5.85 | 133812 | 7753.84 | 0.80% |
| 2025-12-19 | 5.60 | 5.71 | 0.10 | 1.78% | 5.58 | 5.73 | 111590 | 6358.42 | 0.67% |
| 2025-12-18 | 5.55 | 5.61 | 0.07 | 1.26% | 5.50 | 5.63 | 81158 | 4537.91 | 0.49% |
| 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% |
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。
