| 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 | 13.17 | 13.61 | 0.82 | 6.41% | 12.88 | 13.98 | 887963 | 119099.37 | 21.17% |
| 2026-03-24 | 13.17 | 12.79 | -0.36 | -2.74% | 12.25 | 13.50 | 736353 | 93651.75 | 17.55% |
| 2026-03-23 | 12.52 | 13.15 | 0.02 | 0.15% | 11.90 | 13.72 | 757101 | 98341.82 | 18.05% |
| 2026-03-20 | 13.50 | 13.13 | -0.87 | -6.21% | 12.60 | 14.00 | 883927 | 117366.22 | 21.07% |
| 2026-03-19 | 13.40 | 14.00 | 0.40 | 2.94% | 13.10 | 14.27 | 988449 | 136406.12 | 23.56% |
| 2026-03-18 | 13.76 | 13.60 | 0.18 | 1.34% | 12.51 | 14.00 | 1202694 | 158817.98 | 28.67% |
| 2026-03-17 | 12.55 | 13.42 | 1.22 | 10.00% | 12.21 | 13.42 | 963352 | 124294.60 | 22.96% |
| 2026-03-16 | 11.12 | 12.20 | 1.11 | 10.01% | 10.66 | 12.20 | 1305608 | 153117.89 | 31.12% |
| 2026-03-13 | 10.59 | 11.09 | 1.01 | 10.02% | 10.45 | 11.09 | 389991 | 42479.96 | 9.30% |
| 2026-03-12 | 9.13 | 10.08 | 0.92 | 10.04% | 9.13 | 10.08 | 834597 | 81994.35 | 19.90% |
| 2026-03-11 | 8.60 | 9.16 | 0.45 | 5.17% | 8.43 | 9.58 | 1174800 | 109036.30 | 28.01% |
| 2026-03-10 | 8.83 | 8.71 | -0.20 | -2.24% | 8.54 | 9.11 | 775995 | 68355.34 | 18.50% |
| 2026-03-09 | 8.68 | 8.91 | -0.14 | -1.55% | 8.43 | 9.00 | 703986 | 61324.18 | 16.78% |
| 2026-03-06 | 9.15 | 9.05 | -0.10 | -1.09% | 8.70 | 9.25 | 909035 | 81480.95 | 21.67% |
| 2026-03-05 | 9.32 | 9.15 | 0.28 | 3.16% | 8.70 | 9.58 | 1462356 | 134554.52 | 34.86% |
| 2026-03-04 | 7.88 | 8.87 | 0.81 | 10.05% | 7.66 | 8.87 | 1171109 | 99340.63 | 27.92% |
| 2026-03-03 | 8.55 | 8.06 | -0.37 | -4.39% | 7.90 | 8.85 | 1401558 | 117789.54 | 33.41% |
| 2026-03-02 | 7.07 | 8.43 | 0.77 | 10.05% | 7.07 | 8.43 | 1239307 | 100645.62 | 29.54% |
| 2026-02-27 | 7.83 | 7.66 | -0.36 | -4.49% | 7.22 | 7.91 | 1458456 | 108823.96 | 34.77% |
| 2026-02-26 | 7.26 | 8.02 | 0.73 | 10.01% | 7.26 | 8.02 | 890752 | 68727.20 | 21.23% |
| 2026-02-25 | 7.28 | 7.29 | 0.66 | 9.95% | 6.80 | 7.29 | 1345414 | 96730.97 | 32.07% |
| 2026-02-24 | 6.47 | 6.63 | 0.60 | 9.95% | 6.32 | 6.63 | 232513 | 15259.92 | 5.54% |
| 2026-02-13 | 5.49 | 6.03 | 0.55 | 10.04% | 5.43 | 6.03 | 755890 | 44021.27 | 18.02% |
| 2026-02-12 | 5.43 | 5.48 | 0.07 | 1.29% | 5.33 | 5.51 | 209951 | 11444.32 | 5.00% |
| 2026-02-11 | 5.50 | 5.41 | -0.09 | -1.64% | 5.40 | 5.53 | 189149 | 10317.79 | 4.51% |
| 2026-02-10 | 5.49 | 5.50 | 0.02 | 0.36% | 5.44 | 5.55 | 197632 | 10897.54 | 4.71% |
| 2026-02-09 | 5.40 | 5.48 | 0.11 | 2.05% | 5.38 | 5.50 | 199522 | 10891.66 | 4.76% |
| 2026-02-06 | 5.29 | 5.37 | 0.03 | 0.56% | 5.24 | 5.44 | 198323 | 10683.94 | 4.73% |
| 2026-02-05 | 5.30 | 5.34 | 0.04 | 0.75% | 5.27 | 5.42 | 204084 | 10920.80 | 4.87% |
| 2026-02-04 | 5.22 | 5.30 | 0.08 | 1.53% | 5.18 | 5.35 | 167081 | 8839.90 | 3.98% |
| 2026-02-03 | 5.15 | 5.22 | 0.13 | 2.55% | 5.10 | 5.24 | 130713 | 6780.90 | 3.12% |
| 2026-02-02 | 5.18 | 5.09 | -0.08 | -1.55% | 5.09 | 5.25 | 138781 | 7188.55 | 3.31% |
| 2026-01-30 | 5.08 | 5.17 | 0.06 | 1.17% | 5.05 | 5.19 | 135616 | 6969.21 | 3.23% |
| 2026-01-29 | 5.16 | 5.11 | -0.07 | -1.35% | 5.10 | 5.27 | 161141 | 8356.13 | 3.84% |
| 2026-01-28 | 5.34 | 5.18 | -0.11 | -2.08% | 5.18 | 5.35 | 147501 | 7719.83 | 3.52% |
| 2026-01-27 | 5.35 | 5.29 | -0.04 | -0.75% | 5.18 | 5.40 | 138197 | 7283.30 | 3.29% |
| 2026-01-26 | 5.54 | 5.33 | -0.19 | -3.44% | 5.26 | 5.55 | 231597 | 12402.58 | 5.52% |
| 2026-01-23 | 5.46 | 5.52 | 0.06 | 1.10% | 5.39 | 5.53 | 254721 | 13940.78 | 6.07% |
| 2026-01-22 | 5.31 | 5.46 | 0.16 | 3.02% | 5.25 | 5.47 | 244747 | 13211.72 | 5.83% |
| 2026-01-21 | 5.23 | 5.30 | 0.03 | 0.57% | 5.18 | 5.30 | 135807 | 7141.65 | 3.24% |
| 2026-01-20 | 5.38 | 5.27 | -0.09 | -1.68% | 5.25 | 5.38 | 141746 | 7493.41 | 3.38% |
| 2026-01-19 | 5.23 | 5.36 | 0.11 | 2.10% | 5.14 | 5.38 | 227908 | 12084.50 | 5.43% |
| 2026-01-16 | 5.45 | 5.25 | -0.08 | -1.50% | 5.22 | 5.49 | 239607 | 12701.47 | 5.71% |
| 2026-01-15 | 5.57 | 5.33 | -0.31 | -5.50% | 5.31 | 5.57 | 388921 | 20955.96 | 9.27% |
| 2026-01-14 | 5.60 | 5.64 | 0.04 | 0.71% | 5.51 | 5.74 | 580323 | 32689.06 | 13.83% |
| 2026-01-13 | 6.08 | 5.60 | -0.22 | -3.78% | 5.60 | 6.20 | 999815 | 58372.96 | 23.83% |
| 2026-01-12 | 5.68 | 5.82 | 0.53 | 10.02% | 5.52 | 5.82 | 461050 | 26377.59 | 10.99% |
| 2026-01-09 | 5.25 | 5.29 | 0.00 | 0.00% | 5.22 | 5.30 | 306597 | 16122.15 | 7.31% |
| 2026-01-08 | 5.32 | 5.29 | -0.08 | -1.49% | 5.17 | 5.32 | 398800 | 20902.33 | 9.51% |
| 2026-01-07 | 5.18 | 5.37 | 0.21 | 4.07% | 5.15 | 5.44 | 592017 | 31326.19 | 14.11% |
| 2026-01-06 | 5.09 | 5.16 | 0.07 | 1.38% | 5.06 | 5.19 | 272233 | 13994.19 | 6.49% |
| 2026-01-05 | 5.07 | 5.09 | 0.02 | 0.39% | 5.04 | 5.14 | 239344 | 12177.58 | 5.71% |
| 2025-12-31 | 5.23 | 5.07 | -0.09 | -1.74% | 5.06 | 5.24 | 283006 | 14465.21 | 6.75% |
| 2025-12-30 | 5.15 | 5.16 | -0.02 | -0.39% | 5.11 | 5.25 | 293588 | 15209.43 | 7.00% |
| 2025-12-29 | 5.41 | 5.18 | -0.19 | -3.54% | 5.15 | 5.41 | 450362 | 23473.34 | 10.74% |
| 2025-12-26 | 5.47 | 5.37 | -0.08 | -1.47% | 5.35 | 5.48 | 437959 | 23748.28 | 10.44% |
| 2025-12-25 | 5.52 | 5.45 | -0.09 | -1.62% | 5.39 | 5.53 | 418639 | 22756.85 | 9.98% |
| 2025-12-24 | 5.40 | 5.54 | 0.14 | 2.59% | 5.32 | 5.65 | 580822 | 31914.92 | 13.85% |
| 2025-12-23 | 5.65 | 5.40 | -0.44 | -7.53% | 5.39 | 5.70 | 680101 | 37676.27 | 16.21% |
| 2025-12-22 | 5.65 | 5.84 | 0.01 | 0.17% | 5.48 | 5.88 | 1010369 | 57093.21 | 24.09% |
| 2025-12-19 | 6.16 | 5.83 | -0.65 | -10.03% | 5.83 | 6.29 | 1278858 | 75572.91 | 30.49% |
| 2025-12-18 | 6.50 | 6.48 | -0.72 | -10.00% | 6.48 | 6.71 | 1126590 | 73182.99 | 26.86% |
| 2025-12-17 | 6.43 | 7.20 | 0.09 | 1.27% | 6.40 | 7.82 | 1833560 | 127008.16 | 43.71% |
| 2025-12-16 | 7.11 | 7.11 | 0.65 | 10.06% | 7.11 | 7.11 | 222280 | 15804.13 | 5.30% |
| 2025-12-15 | 6.46 | 6.46 | 0.59 | 10.05% | 6.46 | 6.46 | 127340 | 8226.17 | 3.04% |
| 2025-12-12 | 5.43 | 5.87 | 0.53 | 9.93% | 5.43 | 5.87 | 552057 | 31832.34 | 13.16% |
| 2025-12-11 | 4.90 | 5.34 | 0.49 | 10.10% | 4.59 | 5.34 | 570289 | 29175.55 | 13.59% |
| 2025-12-10 | 4.51 | 4.85 | 0.39 | 8.74% | 4.31 | 4.85 | 198027 | 8843.03 | 4.72% |
| 2025-12-09 | 4.52 | 4.46 | -0.10 | -2.19% | 4.43 | 4.56 | 257656 | 11567.79 | 6.14% |
| 2025-12-08 | 4.43 | 4.56 | 0.13 | 2.93% | 4.41 | 4.87 | 401112 | 18455.64 | 9.56% |
| 2025-12-05 | 4.39 | 4.43 | 0.06 | 1.37% | 4.33 | 4.43 | 103910 | 4567.70 | 2.48% |
| 2025-12-04 | 4.46 | 4.37 | -0.11 | -2.46% | 4.33 | 4.48 | 123395 | 5416.14 | 2.94% |
| 2025-12-03 | 4.52 | 4.48 | -0.04 | -0.88% | 4.45 | 4.57 | 133649 | 6021.37 | 3.19% |
| 2025-12-02 | 4.46 | 4.52 | 0.04 | 0.89% | 4.38 | 4.55 | 173783 | 7777.63 | 4.14% |
| 2025-12-01 | 4.50 | 4.48 | 0.00 | 0.00% | 4.40 | 4.60 | 253015 | 11372.11 | 6.03% |
| 2025-11-28 | 4.40 | 4.48 | 0.08 | 1.82% | 4.32 | 4.49 | 104816 | 4633.58 | 2.50% |
| 2025-11-27 | 4.38 | 4.40 | 0.04 | 0.92% | 4.34 | 4.45 | 86845 | 3819.52 | 2.07% |
| 2025-11-26 | 4.43 | 4.36 | -0.09 | -2.02% | 4.35 | 4.52 | 91522 | 4053.85 | 2.18% |
| 2025-11-25 | 4.42 | 4.45 | 0.07 | 1.60% | 4.34 | 4.51 | 114031 | 5075.06 | 2.72% |
| 2025-11-24 | 4.28 | 4.38 | 0.15 | 3.55% | 4.28 | 4.41 | 171708 | 7446.45 | 4.09% |
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。
