| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.79 | 4.65 | -0.14 | -2.92% | 4.62 | 4.82 | 278707 | 13094.60 | 6.64% |
| 2025-10-23 | 4.99 | 4.79 | -0.14 | -2.84% | 4.69 | 5.00 | 363448 | 17418.93 | 8.66% |
| 2025-10-22 | 4.86 | 4.93 | 0.08 | 1.65% | 4.77 | 4.97 | 216938 | 10625.46 | 5.17% |
| 2025-10-21 | 4.77 | 4.85 | 0.06 | 1.25% | 4.68 | 4.88 | 237897 | 11426.01 | 5.67% |
| 2025-10-20 | 4.91 | 4.79 | 0.00 | 0.00% | 4.74 | 4.94 | 293575 | 14211.66 | 7.00% |
| 2025-10-17 | 5.10 | 4.79 | -0.21 | -4.20% | 4.74 | 5.14 | 392013 | 19204.19 | 9.34% |
| 2025-10-16 | 5.04 | 5.00 | -0.03 | -0.60% | 4.98 | 5.20 | 493852 | 25029.12 | 11.77% |
| 2025-10-15 | 5.13 | 5.03 | -0.25 | -4.73% | 4.93 | 5.15 | 573389 | 28748.75 | 13.67% |
| 2025-10-14 | 4.91 | 5.28 | 0.48 | 10.00% | 4.90 | 5.28 | 331843 | 17030.56 | 7.91% |
| 2025-10-13 | 4.36 | 4.80 | 0.24 | 5.26% | 4.31 | 4.95 | 504481 | 23806.82 | 12.03% |
| 2025-10-10 | 4.51 | 4.56 | 0.04 | 0.88% | 4.44 | 4.59 | 293772 | 13329.21 | 7.00% |
| 2025-10-09 | 4.60 | 4.52 | 0.09 | 2.03% | 4.49 | 4.72 | 349564 | 15944.64 | 8.33% |
| 2025-09-30 | 4.60 | 4.43 | -0.13 | -2.85% | 4.42 | 4.62 | 395684 | 17734.88 | 9.43% |
| 2025-09-29 | 4.49 | 4.56 | 0.12 | 2.70% | 4.35 | 4.88 | 649333 | 29780.33 | 15.48% |
| 2025-09-26 | 4.60 | 4.44 | -0.22 | -4.72% | 4.41 | 4.62 | 653671 | 29377.76 | 15.58% |
| 2025-09-25 | 4.29 | 4.66 | 0.42 | 9.91% | 4.27 | 4.66 | 402549 | 18393.16 | 9.60% |
| 2025-09-24 | 4.21 | 4.24 | 0.03 | 0.71% | 4.17 | 4.34 | 202706 | 8603.22 | 4.83% |
| 2025-09-23 | 4.35 | 4.21 | -0.14 | -3.22% | 4.05 | 4.35 | 299283 | 12492.52 | 7.13% |
| 2025-09-22 | 4.32 | 4.35 | 0.04 | 0.93% | 4.20 | 4.41 | 389087 | 16729.67 | 9.28% |
| 2025-09-19 | 4.38 | 4.31 | -0.04 | -0.92% | 4.31 | 4.77 | 677070 | 30335.27 | 16.14% |
| 2025-09-18 | 4.25 | 4.35 | 0.10 | 2.35% | 4.19 | 4.35 | 306089 | 13097.56 | 7.30% |
| 2025-09-17 | 4.25 | 4.25 | 0.00 | 0.00% | 4.16 | 4.30 | 241365 | 10234.37 | 5.75% |
| 2025-09-16 | 4.12 | 4.25 | 0.13 | 3.16% | 4.10 | 4.27 | 273064 | 11419.72 | 6.51% |
| 2025-09-15 | 4.17 | 4.12 | -0.02 | -0.48% | 4.08 | 4.17 | 147026 | 6049.96 | 3.50% |
| 2025-09-12 | 4.20 | 4.14 | -0.04 | -0.96% | 4.13 | 4.25 | 231609 | 9650.98 | 5.52% |
| 2025-09-11 | 4.29 | 4.18 | -0.15 | -3.46% | 4.13 | 4.29 | 418179 | 17445.78 | 9.97% |
| 2025-09-10 | 4.08 | 4.33 | 0.24 | 5.87% | 4.04 | 4.48 | 396631 | 16697.57 | 9.46% |
| 2025-09-09 | 4.09 | 4.09 | 0.00 | 0.00% | 4.06 | 4.17 | 144005 | 5908.55 | 3.43% |
| 2025-09-08 | 4.10 | 4.09 | 0.01 | 0.25% | 4.00 | 4.10 | 167760 | 6812.47 | 4.00% |
| 2025-09-05 | 4.03 | 4.08 | 0.09 | 2.26% | 3.97 | 4.08 | 188274 | 7590.00 | 4.49% |
| 2025-09-04 | 3.95 | 3.99 | 0.09 | 2.31% | 3.92 | 4.08 | 225578 | 9054.74 | 5.38% |
| 2025-09-03 | 4.06 | 3.90 | -0.16 | -3.94% | 3.87 | 4.06 | 163239 | 6472.64 | 3.89% |
| 2025-09-02 | 4.01 | 4.06 | 0.09 | 2.27% | 3.91 | 4.11 | 264702 | 10647.64 | 6.31% |
| 2025-09-01 | 3.91 | 3.97 | 0.09 | 2.32% | 3.90 | 4.02 | 185818 | 7378.31 | 4.43% |
| 2025-08-29 | 3.95 | 3.88 | -0.06 | -1.52% | 3.87 | 3.98 | 165193 | 6438.06 | 3.94% |
| 2025-08-28 | 4.02 | 3.94 | -0.08 | -1.99% | 3.77 | 4.13 | 263223 | 10370.15 | 6.27% |
| 2025-08-27 | 4.22 | 4.02 | -0.20 | -4.74% | 4.01 | 4.24 | 225311 | 9297.81 | 5.37% |
| 2025-08-26 | 4.19 | 4.22 | 0.06 | 1.44% | 4.13 | 4.25 | 169966 | 7158.25 | 4.05% |
| 2025-08-25 | 4.20 | 4.16 | -0.02 | -0.48% | 4.12 | 4.24 | 202927 | 8472.44 | 4.84% |
| 2025-08-22 | 4.28 | 4.18 | -0.10 | -2.34% | 4.10 | 4.29 | 326177 | 13601.14 | 7.78% |
| 2025-08-21 | 4.33 | 4.28 | -0.02 | -0.47% | 4.25 | 4.36 | 154900 | 6654.77 | 3.69% |
| 2025-08-20 | 4.33 | 4.30 | -0.04 | -0.92% | 4.26 | 4.33 | 147519 | 6331.14 | 3.52% |
| 2025-08-19 | 4.29 | 4.34 | 0.09 | 2.12% | 4.21 | 4.35 | 216879 | 9345.15 | 5.17% |
| 2025-08-18 | 4.27 | 4.25 | 0.01 | 0.24% | 4.18 | 4.28 | 172616 | 7327.67 | 4.11% |
| 2025-08-15 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.31 | 178597 | 7591.07 | 4.26% |
| 2025-08-14 | 4.44 | 4.25 | -0.13 | -2.97% | 4.23 | 4.45 | 194616 | 8356.77 | 4.64% |
| 2025-08-13 | 4.39 | 4.38 | -0.01 | -0.23% | 4.36 | 4.45 | 218266 | 9591.65 | 5.20% |
| 2025-08-12 | 4.56 | 4.39 | -0.13 | -2.88% | 4.35 | 4.58 | 297401 | 13142.88 | 7.09% |
| 2025-08-11 | 4.43 | 4.52 | 0.08 | 1.80% | 4.36 | 4.59 | 410623 | 18521.49 | 9.79% |
| 2025-08-08 | 4.38 | 4.44 | 0.06 | 1.37% | 4.33 | 4.50 | 418450 | 18459.78 | 9.98% |
| 2025-08-07 | 4.37 | 4.38 | -0.10 | -2.23% | 4.27 | 4.40 | 591725 | 25729.41 | 14.11% |
| 2025-08-06 | 4.07 | 4.48 | 0.41 | 10.07% | 4.04 | 4.48 | 528660 | 22758.38 | 12.60% |
| 2025-08-05 | 4.00 | 4.07 | 0.09 | 2.26% | 3.98 | 4.08 | 163681 | 6612.63 | 3.90% |
| 2025-08-04 | 3.92 | 3.98 | 0.05 | 1.27% | 3.86 | 3.99 | 126842 | 5013.52 | 3.02% |
| 2025-08-01 | 3.88 | 3.93 | 0.07 | 1.81% | 3.86 | 3.95 | 132895 | 5205.22 | 3.17% |
| 2025-07-31 | 3.97 | 3.86 | -0.10 | -2.53% | 3.83 | 4.00 | 170759 | 6692.07 | 4.07% |
| 2025-07-30 | 3.97 | 3.96 | -0.02 | -0.50% | 3.91 | 4.00 | 134265 | 5298.68 | 3.20% |
| 2025-07-29 | 4.05 | 3.98 | -0.08 | -1.97% | 3.93 | 4.08 | 179057 | 7122.82 | 4.27% |
| 2025-07-28 | 4.05 | 4.06 | 0.03 | 0.74% | 4.01 | 4.08 | 166847 | 6734.05 | 3.98% |
| 2025-07-25 | 4.05 | 4.03 | -0.04 | -0.98% | 3.98 | 4.08 | 201852 | 8120.59 | 4.81% |
| 2025-07-24 | 4.02 | 4.07 | 0.05 | 1.24% | 4.02 | 4.10 | 206656 | 8387.65 | 4.93% |
| 2025-07-23 | 4.05 | 4.02 | -0.04 | -0.99% | 4.01 | 4.15 | 271736 | 11059.14 | 6.48% |
| 2025-07-22 | 4.10 | 4.06 | 0.00 | 0.00% | 3.98 | 4.11 | 307343 | 12361.66 | 7.33% |
| 2025-07-21 | 3.96 | 4.06 | 0.07 | 1.75% | 3.96 | 4.09 | 539918 | 21887.81 | 12.87% |
| 2025-07-18 | 3.96 | 3.99 | -0.12 | -2.92% | 3.90 | 4.09 | 735658 | 29136.96 | 17.54% |
| 2025-07-17 | 4.63 | 4.11 | -0.10 | -2.38% | 4.07 | 4.63 | 1114610 | 48135.22 | 26.57% |
| 2025-07-16 | 3.83 | 4.21 | 0.38 | 9.92% | 3.80 | 4.21 | 295669 | 12252.32 | 7.05% |
| 2025-07-15 | 3.93 | 3.83 | -0.12 | -3.04% | 3.76 | 3.93 | 188620 | 7207.57 | 4.50% |
| 2025-07-14 | 3.92 | 3.95 | 0.04 | 1.02% | 3.87 | 3.97 | 115277 | 4541.61 | 2.75% |
| 2025-07-11 | 3.94 | 3.91 | -0.02 | -0.51% | 3.84 | 3.96 | 127221 | 4955.91 | 3.03% |
| 2025-07-10 | 3.94 | 3.93 | -0.01 | -0.25% | 3.91 | 3.98 | 131769 | 5184.22 | 3.14% |
| 2025-07-09 | 4.01 | 3.94 | -0.06 | -1.50% | 3.91 | 4.03 | 174802 | 6898.90 | 4.17% |
| 2025-07-08 | 4.04 | 4.00 | -0.01 | -0.25% | 3.96 | 4.06 | 161733 | 6456.53 | 3.86% |
| 2025-07-07 | 3.98 | 4.01 | 0.02 | 0.50% | 3.93 | 4.07 | 282441 | 11330.74 | 6.73% |
| 2025-07-04 | 4.12 | 3.99 | -0.13 | -3.16% | 3.96 | 4.19 | 483922 | 19501.60 | 11.54% |
| 2025-07-03 | 3.98 | 4.12 | 0.17 | 4.30% | 3.93 | 4.35 | 674616 | 28169.60 | 16.08% |
| 2025-07-02 | 3.94 | 3.95 | 0.01 | 0.25% | 3.89 | 3.96 | 85327 | 3353.94 | 2.03% |
| 2025-07-01 | 3.95 | 3.94 | 0.01 | 0.25% | 3.89 | 4.00 | 106071 | 4171.79 | 2.53% |
| 2025-06-30 | 3.95 | 3.93 | 0.02 | 0.51% | 3.91 | 3.99 | 101154 | 3986.51 | 2.41% |
| 2025-06-27 | 3.88 | 3.91 | 0.02 | 0.51% | 3.87 | 3.95 | 89172 | 3483.86 | 2.13% |
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。
