| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.07 | 3.07 | 0.01 | 0.33% | 3.01 | 3.10 | 515742 | 15807.15 | 3.28% |
| 2025-08-21 | 2.96 | 3.06 | 0.10 | 3.38% | 2.93 | 3.15 | 790532 | 24237.54 | 5.03% |
| 2025-08-20 | 3.03 | 2.96 | -0.06 | -1.99% | 2.93 | 3.04 | 742094 | 22018.00 | 4.72% |
| 2025-08-19 | 3.10 | 3.02 | -0.07 | -2.27% | 3.02 | 3.12 | 570475 | 17480.59 | 3.63% |
| 2025-08-18 | 3.07 | 3.09 | 0.04 | 1.31% | 2.98 | 3.12 | 624418 | 19093.15 | 3.97% |
| 2025-08-15 | 3.09 | 3.05 | -0.02 | -0.65% | 3.01 | 3.17 | 733719 | 22414.61 | 4.66% |
| 2025-08-14 | 3.17 | 3.07 | -0.12 | -3.76% | 3.07 | 3.22 | 823498 | 25849.29 | 5.24% |
| 2025-08-13 | 3.13 | 3.19 | 0.13 | 4.25% | 3.06 | 3.28 | 1376617 | 43632.40 | 8.75% |
| 2025-08-12 | 2.97 | 3.06 | 0.07 | 2.34% | 2.94 | 3.08 | 832025 | 25060.90 | 5.29% |
| 2025-08-11 | 2.81 | 2.99 | 0.18 | 6.41% | 2.78 | 3.00 | 1056926 | 30972.82 | 6.72% |
| 2025-08-08 | 2.80 | 2.81 | 0.00 | 0.00% | 2.72 | 2.87 | 594899 | 16491.03 | 3.78% |
| 2025-08-07 | 2.79 | 2.81 | 0.00 | 0.00% | 2.73 | 2.82 | 687493 | 19085.17 | 4.37% |
| 2025-08-06 | 2.88 | 2.81 | -0.08 | -2.77% | 2.70 | 2.88 | 1263216 | 35132.16 | 8.03% |
| 2025-08-05 | 2.77 | 2.89 | 0.13 | 4.71% | 2.76 | 2.90 | 700455 | 19984.98 | 4.45% |
| 2025-08-04 | 2.76 | 2.76 | 0.00 | 0.00% | 2.72 | 2.80 | 420388 | 11571.20 | 2.67% |
| 2025-08-01 | 2.65 | 2.76 | 0.11 | 4.15% | 2.63 | 2.77 | 660975 | 17955.55 | 4.20% |
| 2025-07-31 | 2.74 | 2.65 | -0.10 | -3.64% | 2.62 | 2.74 | 694589 | 18490.21 | 4.42% |
| 2025-07-30 | 2.80 | 2.75 | -0.06 | -2.14% | 2.74 | 2.82 | 413670 | 11497.90 | 2.63% |
| 2025-07-29 | 2.77 | 2.81 | 0.04 | 1.44% | 2.71 | 2.82 | 564319 | 15577.41 | 3.59% |
| 2025-07-28 | 2.75 | 2.77 | 0.01 | 0.36% | 2.71 | 2.80 | 460458 | 12685.44 | 2.93% |
| 2025-07-25 | 2.74 | 2.76 | 0.02 | 0.73% | 2.69 | 2.76 | 696423 | 18941.28 | 4.43% |
| 2025-07-24 | 2.58 | 2.74 | 0.16 | 6.20% | 2.58 | 2.81 | 979777 | 26699.01 | 6.23% |
| 2025-07-23 | 2.62 | 2.58 | -0.05 | -1.90% | 2.57 | 2.64 | 505041 | 13118.60 | 3.21% |
| 2025-07-22 | 2.64 | 2.63 | 0.03 | 1.15% | 2.59 | 2.67 | 542521 | 14290.44 | 3.45% |
| 2025-07-21 | 2.68 | 2.60 | -0.11 | -4.06% | 2.59 | 2.71 | 614031 | 16147.41 | 3.90% |
| 2025-07-18 | 2.65 | 2.71 | 0.07 | 2.65% | 2.57 | 2.72 | 875385 | 23161.60 | 5.56% |
| 2025-07-17 | 2.63 | 2.64 | -0.02 | -0.75% | 2.59 | 2.66 | 543644 | 14316.54 | 3.46% |
| 2025-07-16 | 2.50 | 2.66 | 0.15 | 5.98% | 2.48 | 2.69 | 1408238 | 36868.33 | 8.95% |
| 2025-07-15 | 2.45 | 2.51 | 0.07 | 2.87% | 2.41 | 2.52 | 1736601 | 43120.89 | 11.04% |
| 2025-07-14 | 2.47 | 2.44 | -0.02 | -0.81% | 2.39 | 2.52 | 1062276 | 25932.08 | 6.75% |
| 2025-07-11 | 2.35 | 2.46 | 0.14 | 6.03% | 2.35 | 2.55 | 1883360 | 46499.91 | 11.97% |
| 2025-07-10 | 2.22 | 2.32 | 0.09 | 4.04% | 2.22 | 2.34 | 585711 | 13407.60 | 3.72% |
| 2025-07-09 | 2.22 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 273519 | 6087.73 | 1.74% |
| 2025-07-08 | 2.18 | 2.23 | 0.04 | 1.83% | 2.17 | 2.23 | 315054 | 6936.71 | 2.00% |
| 2025-07-07 | 2.15 | 2.19 | 0.03 | 1.39% | 2.15 | 2.21 | 324815 | 7104.62 | 2.06% |
| 2025-07-04 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.19 | 246457 | 5343.40 | 1.57% |
| 2025-07-03 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.20 | 231095 | 5032.49 | 1.47% |
| 2025-07-02 | 2.13 | 2.17 | 0.04 | 1.88% | 2.13 | 2.18 | 370788 | 7980.38 | 2.36% |
| 2025-07-01 | 2.15 | 2.13 | -0.01 | -0.47% | 2.11 | 2.15 | 209601 | 4457.85 | 1.33% |
| 2025-06-30 | 2.16 | 2.14 | -0.01 | -0.47% | 2.13 | 2.16 | 194082 | 4159.78 | 1.23% |
| 2025-06-27 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 238823 | 5135.02 | 1.52% |
| 2025-06-26 | 2.13 | 2.14 | 0.00 | 0.00% | 2.12 | 2.15 | 198783 | 4250.76 | 1.26% |
| 2025-06-25 | 2.12 | 2.14 | 0.02 | 0.94% | 2.10 | 2.15 | 274931 | 5846.60 | 1.75% |
| 2025-06-24 | 2.08 | 2.12 | 0.04 | 1.92% | 2.07 | 2.13 | 213376 | 4507.17 | 1.36% |
| 2025-06-23 | 2.04 | 2.08 | 0.04 | 1.96% | 2.02 | 2.09 | 259788 | 5365.76 | 1.65% |
| 2025-06-20 | 2.06 | 2.04 | -0.02 | -0.97% | 2.04 | 2.08 | 178578 | 3673.15 | 1.14% |
| 2025-06-19 | 2.10 | 2.06 | -0.04 | -1.90% | 2.05 | 2.11 | 243761 | 5045.86 | 1.55% |
| 2025-06-18 | 2.13 | 2.10 | -0.04 | -1.87% | 2.10 | 2.14 | 256194 | 5414.89 | 1.63% |
| 2025-06-17 | 2.15 | 2.14 | 0.00 | 0.00% | 2.12 | 2.15 | 163826 | 3491.11 | 1.04% |
| 2025-06-16 | 2.12 | 2.14 | 0.03 | 1.42% | 2.11 | 2.16 | 257655 | 5506.98 | 1.64% |
| 2025-06-13 | 2.16 | 2.11 | -0.06 | -2.76% | 2.11 | 2.17 | 337915 | 7193.81 | 2.15% |
| 2025-06-12 | 2.19 | 2.17 | -0.02 | -0.91% | 2.15 | 2.19 | 248328 | 5388.29 | 1.58% |
| 2025-06-11 | 2.15 | 2.19 | 0.03 | 1.39% | 2.15 | 2.20 | 321011 | 7017.09 | 2.04% |
| 2025-06-10 | 2.18 | 2.16 | -0.02 | -0.92% | 2.14 | 2.20 | 341129 | 7400.51 | 2.17% |
| 2025-06-09 | 2.18 | 2.18 | 0.00 | 0.00% | 2.15 | 2.19 | 255810 | 5561.02 | 1.63% |
| 2025-06-06 | 2.16 | 2.18 | 0.01 | 0.46% | 2.15 | 2.18 | 180206 | 3908.65 | 1.15% |
| 2025-06-05 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.19 | 207583 | 4500.01 | 1.32% |
| 2025-06-04 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 232863 | 5030.66 | 1.48% |
| 2025-06-03 | 2.14 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 157990 | 3389.39 | 1.00% |
| 2025-05-30 | 2.18 | 2.15 | -0.03 | -1.38% | 2.14 | 2.18 | 234592 | 5065.62 | 1.49% |
| 2025-05-29 | 2.15 | 2.18 | 0.03 | 1.40% | 2.13 | 2.19 | 209858 | 4556.89 | 1.33% |
| 2025-05-28 | 2.16 | 2.15 | -0.02 | -0.92% | 2.13 | 2.18 | 151612 | 3254.06 | 0.96% |
| 2025-05-27 | 2.15 | 2.17 | 0.03 | 1.40% | 2.13 | 2.17 | 226170 | 4870.63 | 1.44% |
| 2025-05-26 | 2.14 | 2.14 | 0.00 | 0.00% | 2.12 | 2.16 | 163079 | 3491.44 | 1.04% |
| 2025-05-23 | 2.17 | 2.14 | -0.04 | -1.83% | 2.13 | 2.19 | 296059 | 6383.43 | 1.88% |
| 2025-05-22 | 2.23 | 2.18 | -0.05 | -2.24% | 2.18 | 2.23 | 295022 | 6498.99 | 1.88% |
| 2025-05-21 | 2.25 | 2.23 | -0.02 | -0.89% | 2.21 | 2.26 | 260343 | 5806.58 | 1.66% |
| 2025-05-20 | 2.26 | 2.25 | 0.00 | 0.00% | 2.23 | 2.27 | 245169 | 5498.99 | 1.56% |
| 2025-05-19 | 2.19 | 2.25 | 0.05 | 2.27% | 2.19 | 2.27 | 583294 | 13084.82 | 3.71% |
| 2025-05-16 | 2.23 | 2.20 | 0.00 | 0.00% | 2.19 | 2.28 | 399390 | 8913.25 | 2.54% |
| 2025-05-15 | 2.21 | 2.20 | -0.02 | -0.90% | 2.18 | 2.22 | 297646 | 6552.18 | 1.89% |
| 2025-05-14 | 2.22 | 2.22 | -0.01 | -0.45% | 2.19 | 2.24 | 450712 | 9989.16 | 2.87% |
| 2025-05-13 | 2.25 | 2.23 | 0.00 | 0.00% | 2.21 | 2.26 | 198542 | 4425.76 | 1.26% |
| 2025-05-12 | 2.23 | 2.23 | 0.01 | 0.45% | 2.21 | 2.25 | 206071 | 4593.12 | 1.31% |
| 2025-05-09 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.27 | 243682 | 5446.82 | 1.55% |
| 2025-05-08 | 2.24 | 2.25 | 0.02 | 0.90% | 2.18 | 2.28 | 384459 | 8630.69 | 2.44% |
| 2025-05-07 | 2.22 | 2.23 | 0.05 | 2.29% | 2.21 | 2.37 | 626069 | 14195.77 | 3.98% |
| 2025-05-06 | 2.15 | 2.18 | 0.05 | 2.35% | 2.15 | 2.18 | 287207 | 6221.60 | 1.83% |
| 2025-04-30 | 2.16 | 2.13 | -0.02 | -0.93% | 2.13 | 2.19 | 289811 | 6250.30 | 1.84% |
| 2025-04-29 | 2.12 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 277182 | 5948.58 | 1.76% |
福星股份(000926)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。
