| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.28 | 3.23 | -0.08 | -2.42% | 3.16 | 3.28 | 203355 | 6528.16 | 4.85% |
| 2025-03-28 | 3.38 | 3.31 | -0.07 | -2.07% | 3.30 | 3.52 | 232956 | 7850.61 | 5.55% |
| 2025-03-27 | 3.50 | 3.38 | -0.12 | -3.43% | 3.34 | 3.53 | 245248 | 8348.62 | 5.85% |
| 2025-03-26 | 3.40 | 3.50 | -0.07 | -1.96% | 3.36 | 3.61 | 336592 | 11791.27 | 8.02% |
| 2025-03-25 | 3.91 | 3.57 | -0.40 | -10.08% | 3.57 | 3.92 | 526020 | 19214.18 | 12.54% |
| 2025-03-24 | 4.29 | 3.97 | -0.21 | -5.02% | 3.76 | 4.38 | 861144 | 34372.43 | 20.53% |
| 2025-03-21 | 3.78 | 4.18 | 0.38 | 10.00% | 3.78 | 4.18 | 574196 | 23095.46 | 13.69% |
| 2025-03-20 | 3.71 | 3.80 | 0.09 | 2.43% | 3.67 | 3.85 | 216899 | 8209.19 | 5.17% |
| 2025-03-19 | 3.71 | 3.71 | -0.02 | -0.54% | 3.66 | 3.75 | 96044 | 3563.55 | 2.29% |
| 2025-03-18 | 3.69 | 3.73 | 0.05 | 1.36% | 3.66 | 3.78 | 138150 | 5143.17 | 3.29% |
| 2025-03-17 | 3.68 | 3.68 | 0.01 | 0.27% | 3.61 | 3.74 | 123016 | 4552.04 | 2.93% |
| 2025-03-14 | 3.60 | 3.67 | 0.06 | 1.66% | 3.56 | 3.67 | 85096 | 3084.19 | 2.03% |
| 2025-03-13 | 3.71 | 3.61 | -0.07 | -1.90% | 3.56 | 3.71 | 96875 | 3491.80 | 2.31% |
| 2025-03-12 | 3.68 | 3.68 | 0.02 | 0.55% | 3.65 | 3.73 | 104366 | 3850.30 | 2.49% |
| 2025-03-11 | 3.63 | 3.66 | 0.00 | 0.00% | 3.59 | 3.70 | 118433 | 4318.85 | 2.82% |
| 2025-03-10 | 3.53 | 3.66 | 0.14 | 3.98% | 3.53 | 3.79 | 236980 | 8710.03 | 5.65% |
| 2025-03-07 | 3.57 | 3.52 | -0.05 | -1.40% | 3.50 | 3.61 | 91549 | 3241.62 | 2.18% |
| 2025-03-06 | 3.54 | 3.57 | 0.03 | 0.85% | 3.51 | 3.62 | 101057 | 3603.50 | 2.41% |
| 2025-03-05 | 3.65 | 3.54 | -0.11 | -3.01% | 3.51 | 3.69 | 138133 | 4917.73 | 3.29% |
| 2025-03-04 | 3.55 | 3.65 | 0.04 | 1.11% | 3.55 | 3.68 | 96642 | 3512.37 | 2.30% |
| 2025-03-03 | 3.58 | 3.61 | 0.03 | 0.84% | 3.55 | 3.69 | 99292 | 3606.00 | 2.37% |
| 2025-02-28 | 3.71 | 3.58 | -0.13 | -3.50% | 3.57 | 3.72 | 111278 | 4046.66 | 2.65% |
| 2025-02-27 | 3.68 | 3.71 | 0.02 | 0.54% | 3.65 | 3.77 | 135899 | 5033.28 | 3.24% |
| 2025-02-26 | 3.69 | 3.69 | 0.06 | 1.65% | 3.63 | 3.73 | 154937 | 5696.89 | 3.69% |
| 2025-02-25 | 3.54 | 3.63 | 0.03 | 0.83% | 3.53 | 3.68 | 144649 | 5261.87 | 3.45% |
| 2025-02-24 | 3.66 | 3.60 | -0.07 | -1.91% | 3.56 | 3.67 | 163784 | 5913.47 | 3.90% |
| 2025-02-21 | 3.78 | 3.67 | -0.09 | -2.39% | 3.65 | 3.80 | 179983 | 6639.00 | 4.29% |
| 2025-02-20 | 3.69 | 3.76 | 0.04 | 1.08% | 3.63 | 3.81 | 208276 | 7740.87 | 4.96% |
| 2025-02-19 | 3.79 | 3.72 | 0.02 | 0.54% | 3.68 | 3.94 | 290627 | 10911.36 | 6.93% |
| 2025-02-18 | 3.68 | 3.70 | 0.01 | 0.27% | 3.60 | 3.78 | 325473 | 11957.60 | 7.76% |
| 2025-02-17 | 3.51 | 3.69 | 0.18 | 5.13% | 3.46 | 3.70 | 346264 | 12462.88 | 8.25% |
| 2025-02-14 | 3.46 | 3.51 | 0.04 | 1.15% | 3.42 | 3.66 | 335143 | 11754.96 | 7.99% |
| 2025-02-13 | 3.59 | 3.47 | -0.16 | -4.41% | 3.45 | 3.61 | 320901 | 11278.45 | 7.65% |
| 2025-02-12 | 3.56 | 3.63 | -0.11 | -2.94% | 3.50 | 3.63 | 538226 | 19194.49 | 12.83% |
| 2025-02-11 | 3.40 | 3.74 | 0.34 | 10.00% | 3.29 | 3.74 | 386025 | 13668.77 | 9.20% |
| 2025-02-10 | 3.28 | 3.40 | 0.16 | 4.94% | 3.26 | 3.40 | 142385 | 4740.63 | 3.39% |
| 2025-02-07 | 3.28 | 3.24 | 0.01 | 0.31% | 3.21 | 3.31 | 141325 | 4627.25 | 3.37% |
| 2025-02-06 | 3.16 | 3.23 | 0.09 | 2.87% | 3.10 | 3.24 | 187032 | 5969.77 | 4.46% |
| 2025-02-05 | 3.03 | 3.14 | 0.14 | 4.67% | 3.00 | 3.28 | 253062 | 8019.35 | 6.03% |
| 2025-01-27 | 3.06 | 3.00 | -0.01 | -0.33% | 2.98 | 3.25 | 137215 | 4242.72 | 3.27% |
| 2025-01-24 | 3.01 | 3.01 | -0.01 | -0.33% | 2.93 | 3.05 | 117694 | 3511.79 | 2.81% |
| 2025-01-23 | 3.01 | 3.02 | -0.01 | -0.33% | 2.95 | 3.16 | 192899 | 5914.96 | 4.60% |
| 2025-01-22 | 3.28 | 3.03 | -0.21 | -6.48% | 3.00 | 3.28 | 162219 | 5012.24 | 3.87% |
| 2025-01-21 | 3.29 | 3.24 | -0.03 | -0.92% | 3.18 | 3.35 | 199266 | 6508.94 | 4.75% |
| 2025-01-20 | 3.18 | 3.27 | 0.12 | 3.81% | 3.07 | 3.30 | 155401 | 5027.08 | 3.70% |
| 2025-01-17 | 3.16 | 3.15 | -0.03 | -0.94% | 3.08 | 3.18 | 85465 | 2680.43 | 2.04% |
| 2025-01-16 | 3.16 | 3.18 | 0.03 | 0.95% | 3.14 | 3.25 | 98814 | 3155.80 | 2.36% |
| 2025-01-15 | 3.19 | 3.15 | 0.00 | 0.00% | 3.06 | 3.21 | 109542 | 3425.65 | 2.61% |
| 2025-01-14 | 2.98 | 3.15 | 0.20 | 6.78% | 2.96 | 3.16 | 115256 | 3552.02 | 2.75% |
| 2025-01-13 | 2.88 | 2.95 | 0.04 | 1.37% | 2.80 | 2.98 | 80603 | 2334.38 | 1.92% |
| 2025-01-10 | 3.06 | 2.91 | -0.15 | -4.90% | 2.91 | 3.09 | 83644 | 2499.74 | 1.99% |
| 2025-01-09 | 3.01 | 3.06 | 0.03 | 0.99% | 2.99 | 3.09 | 82040 | 2505.46 | 1.96% |
| 2025-01-08 | 3.08 | 3.03 | -0.04 | -1.30% | 2.92 | 3.13 | 121767 | 3674.80 | 2.90% |
| 2025-01-07 | 2.92 | 3.07 | 0.15 | 5.14% | 2.91 | 3.07 | 113755 | 3404.60 | 2.71% |
| 2025-01-06 | 2.94 | 2.92 | -0.04 | -1.35% | 2.78 | 2.97 | 101083 | 2926.95 | 2.41% |
| 2025-01-03 | 3.21 | 2.96 | -0.20 | -6.33% | 2.95 | 3.25 | 150603 | 4547.56 | 3.59% |
| 2025-01-02 | 3.16 | 3.16 | -0.01 | -0.32% | 3.14 | 3.30 | 123322 | 3965.05 | 2.94% |
| 2024-12-31 | 3.25 | 3.17 | -0.05 | -1.55% | 3.16 | 3.30 | 116438 | 3748.45 | 2.78% |
| 2024-12-30 | 3.33 | 3.22 | -0.15 | -4.45% | 3.16 | 3.37 | 161253 | 5172.13 | 3.84% |
| 2024-12-27 | 3.27 | 3.37 | 0.11 | 3.37% | 3.26 | 3.46 | 163500 | 5543.50 | 3.90% |
| 2024-12-26 | 3.23 | 3.26 | 0.03 | 0.93% | 3.21 | 3.34 | 129219 | 4238.85 | 3.08% |
| 2024-12-25 | 3.35 | 3.23 | -0.12 | -3.58% | 3.13 | 3.37 | 146288 | 4688.94 | 3.49% |
| 2024-12-24 | 3.46 | 3.35 | -0.12 | -3.46% | 3.28 | 3.49 | 226035 | 7571.50 | 5.39% |
| 2024-12-23 | 3.85 | 3.47 | -0.38 | -9.87% | 3.47 | 3.87 | 245729 | 8795.39 | 5.86% |
| 2024-12-20 | 3.85 | 3.85 | 0.04 | 1.05% | 3.76 | 3.96 | 135827 | 5254.35 | 3.24% |
| 2024-12-19 | 3.84 | 3.81 | -0.06 | -1.55% | 3.75 | 3.87 | 120650 | 4580.97 | 2.88% |
| 2024-12-18 | 3.90 | 3.87 | -0.03 | -0.77% | 3.76 | 3.93 | 151237 | 5839.85 | 3.61% |
| 2024-12-17 | 4.18 | 3.90 | -0.28 | -6.70% | 3.89 | 4.18 | 187317 | 7449.27 | 4.47% |
| 2024-12-16 | 4.22 | 4.18 | -0.02 | -0.48% | 4.13 | 4.29 | 178793 | 7484.36 | 4.26% |
| 2024-12-13 | 4.39 | 4.20 | -0.23 | -5.19% | 4.19 | 4.42 | 267855 | 11424.02 | 6.39% |
| 2024-12-12 | 4.28 | 4.43 | 0.09 | 2.07% | 4.28 | 4.46 | 337611 | 14807.12 | 8.05% |
| 2024-12-11 | 4.22 | 4.34 | 0.13 | 3.09% | 4.17 | 4.48 | 371450 | 16017.83 | 8.85% |
| 2024-12-10 | 4.36 | 4.21 | -0.08 | -1.86% | 4.17 | 4.44 | 318426 | 13527.60 | 7.59% |
| 2024-12-09 | 4.21 | 4.29 | 0.07 | 1.66% | 4.15 | 4.37 | 356436 | 15164.39 | 8.50% |
| 2024-12-06 | 4.16 | 4.22 | 0.08 | 1.93% | 4.04 | 4.32 | 426525 | 17890.47 | 10.17% |
| 2024-12-05 | 4.16 | 4.14 | -0.13 | -3.04% | 4.06 | 4.27 | 453802 | 18721.01 | 10.82% |
| 2024-12-04 | 4.10 | 4.27 | 0.13 | 3.14% | 3.98 | 4.50 | 655140 | 28013.40 | 15.62% |
| 2024-12-03 | 4.20 | 4.14 | 0.01 | 0.24% | 4.06 | 4.43 | 873302 | 37080.88 | 20.82% |
| 2024-12-02 | 3.82 | 4.13 | 0.38 | 10.13% | 3.77 | 4.13 | 178501 | 7285.30 | 4.26% |
| 2024-11-29 | 3.79 | 3.75 | 0.02 | 0.54% | 3.62 | 3.79 | 133980 | 4970.47 | 3.19% |
法尔胜(000890)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。
