| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 3.83 | 3.89 | 0.07 | 1.83% | 3.81 | 3.92 | 147553 | 5725.77 | 3.52% |
| 2025-06-25 | 3.86 | 3.82 | 0.01 | 0.26% | 3.76 | 3.87 | 101103 | 3845.86 | 2.41% |
| 2025-06-24 | 3.76 | 3.81 | 0.08 | 2.14% | 3.75 | 3.83 | 114696 | 4354.26 | 2.73% |
| 2025-06-23 | 3.57 | 3.73 | 0.10 | 2.75% | 3.57 | 3.75 | 124397 | 4600.62 | 2.97% |
| 2025-06-20 | 3.64 | 3.63 | -0.02 | -0.55% | 3.61 | 3.70 | 94772 | 3461.71 | 2.26% |
| 2025-06-19 | 3.80 | 3.65 | -0.17 | -4.45% | 3.62 | 3.83 | 188523 | 6979.86 | 4.49% |
| 2025-06-18 | 3.90 | 3.82 | -0.03 | -0.78% | 3.80 | 3.94 | 187517 | 7250.04 | 4.47% |
| 2025-06-17 | 3.89 | 3.85 | -0.01 | -0.26% | 3.80 | 3.89 | 104622 | 4018.87 | 2.49% |
| 2025-06-16 | 3.80 | 3.86 | 0.04 | 1.05% | 3.78 | 3.91 | 122934 | 4740.77 | 2.93% |
| 2025-06-13 | 3.92 | 3.82 | -0.09 | -2.30% | 3.79 | 3.92 | 137242 | 5279.38 | 3.27% |
| 2025-06-12 | 3.93 | 3.91 | -0.02 | -0.51% | 3.86 | 3.94 | 140609 | 5477.59 | 3.35% |
| 2025-06-11 | 3.92 | 3.93 | -0.01 | -0.25% | 3.92 | 3.99 | 156991 | 6199.96 | 3.74% |
| 2025-06-10 | 4.04 | 3.94 | -0.11 | -2.72% | 3.90 | 4.15 | 239559 | 9581.20 | 5.71% |
| 2025-06-09 | 4.02 | 4.05 | 0.02 | 0.50% | 3.95 | 4.10 | 296988 | 11907.96 | 7.08% |
| 2025-06-06 | 3.94 | 4.03 | 0.07 | 1.77% | 3.90 | 4.07 | 361596 | 14392.57 | 8.62% |
| 2025-06-05 | 3.98 | 3.96 | 0.04 | 1.02% | 3.86 | 4.05 | 331496 | 13055.39 | 7.90% |
| 2025-06-04 | 3.88 | 3.92 | 0.08 | 2.08% | 3.85 | 3.98 | 376922 | 14726.17 | 8.99% |
| 2025-06-03 | 3.75 | 3.84 | 0.01 | 0.26% | 3.72 | 3.90 | 447675 | 17116.33 | 10.67% |
| 2025-05-30 | 4.00 | 3.83 | -0.32 | -7.71% | 3.74 | 4.00 | 832994 | 31872.73 | 19.86% |
| 2025-05-29 | 3.75 | 4.15 | 0.38 | 10.08% | 3.72 | 4.15 | 592154 | 24059.52 | 14.12% |
| 2025-05-28 | 3.78 | 3.77 | 0.02 | 0.53% | 3.69 | 3.85 | 178702 | 6704.25 | 4.26% |
| 2025-05-27 | 3.72 | 3.75 | 0.06 | 1.63% | 3.65 | 3.77 | 113792 | 4240.45 | 2.71% |
| 2025-05-26 | 3.61 | 3.69 | 0.09 | 2.50% | 3.58 | 3.72 | 145985 | 5369.88 | 3.48% |
| 2025-05-23 | 3.78 | 3.60 | -0.09 | -2.44% | 3.58 | 3.79 | 193891 | 7128.37 | 4.62% |
| 2025-05-22 | 3.67 | 3.69 | 0.00 | 0.00% | 3.66 | 4.00 | 302865 | 11455.39 | 7.22% |
| 2025-05-21 | 3.71 | 3.69 | 0.00 | 0.00% | 3.61 | 3.72 | 97508 | 3567.85 | 2.32% |
| 2025-05-20 | 3.68 | 3.69 | 0.01 | 0.27% | 3.64 | 3.72 | 90400 | 3325.28 | 2.15% |
| 2025-05-19 | 3.59 | 3.68 | 0.09 | 2.51% | 3.56 | 3.71 | 118817 | 4330.89 | 2.83% |
| 2025-05-16 | 3.57 | 3.59 | 0.01 | 0.28% | 3.56 | 3.64 | 71939 | 2590.27 | 1.71% |
| 2025-05-15 | 3.66 | 3.58 | -0.02 | -0.56% | 3.50 | 3.67 | 111750 | 4015.29 | 2.66% |
| 2025-05-14 | 3.58 | 3.60 | 0.02 | 0.56% | 3.55 | 3.75 | 144693 | 5242.77 | 3.45% |
| 2025-05-13 | 3.68 | 3.58 | 0.03 | 0.85% | 3.56 | 3.82 | 148117 | 5394.92 | 3.53% |
| 2025-05-12 | 3.58 | 3.55 | 0.00 | 0.00% | 3.50 | 3.61 | 92062 | 3256.20 | 2.19% |
| 2025-05-09 | 3.57 | 3.55 | -0.02 | -0.56% | 3.51 | 3.60 | 98817 | 3507.60 | 2.36% |
| 2025-05-08 | 3.54 | 3.57 | 0.08 | 2.29% | 3.49 | 3.60 | 95707 | 3406.37 | 2.28% |
| 2025-05-07 | 3.55 | 3.49 | -0.01 | -0.29% | 3.45 | 3.56 | 127017 | 4435.58 | 3.03% |
| 2025-05-06 | 3.37 | 3.50 | 0.18 | 5.42% | 3.37 | 3.52 | 168910 | 5858.18 | 4.03% |
| 2025-04-30 | 3.23 | 3.32 | 0.12 | 3.75% | 3.21 | 3.40 | 191457 | 6353.87 | 4.56% |
| 2025-04-29 | 3.14 | 3.20 | 0.06 | 1.91% | 3.11 | 3.27 | 164678 | 5271.27 | 3.93% |
| 2025-04-28 | 3.13 | 3.14 | 0.01 | 0.32% | 3.04 | 3.17 | 77904 | 2423.77 | 1.86% |
| 2025-04-25 | 3.15 | 3.13 | 0.00 | 0.00% | 3.11 | 3.15 | 63092 | 1976.73 | 1.50% |
| 2025-04-24 | 3.13 | 3.13 | -0.02 | -0.63% | 3.10 | 3.17 | 84597 | 2650.32 | 2.02% |
| 2025-04-23 | 3.15 | 3.15 | 0.00 | 0.00% | 3.13 | 3.18 | 65684 | 2068.20 | 1.57% |
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。
