| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.38 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 175301 | 4181.57 | 1.11% |
| 2025-12-11 | 2.43 | 2.39 | -0.06 | -2.45% | 2.37 | 2.44 | 339463 | 8144.38 | 2.16% |
| 2025-12-10 | 2.41 | 2.45 | 0.03 | 1.24% | 2.38 | 2.50 | 424309 | 10373.57 | 2.70% |
| 2025-12-09 | 2.44 | 2.42 | -0.04 | -1.63% | 2.40 | 2.45 | 273248 | 6612.96 | 1.74% |
| 2025-12-08 | 2.45 | 2.46 | 0.00 | 0.00% | 2.43 | 2.47 | 293172 | 7186.04 | 1.86% |
| 2025-12-05 | 2.43 | 2.46 | 0.02 | 0.82% | 2.40 | 2.46 | 241553 | 5871.58 | 1.54% |
| 2025-12-04 | 2.48 | 2.44 | -0.05 | -2.01% | 2.43 | 2.49 | 355580 | 8738.87 | 2.26% |
| 2025-12-03 | 2.53 | 2.49 | -0.05 | -1.97% | 2.48 | 2.56 | 334736 | 8384.64 | 2.13% |
| 2025-12-02 | 2.52 | 2.54 | 0.01 | 0.40% | 2.48 | 2.55 | 378299 | 9526.58 | 2.40% |
| 2025-12-01 | 2.57 | 2.53 | -0.04 | -1.56% | 2.51 | 2.58 | 395372 | 10040.21 | 2.51% |
| 2025-11-28 | 2.53 | 2.57 | 0.05 | 1.98% | 2.47 | 2.58 | 487904 | 12299.26 | 3.10% |
| 2025-11-27 | 2.53 | 2.52 | -0.03 | -1.18% | 2.50 | 2.57 | 375426 | 9529.97 | 2.39% |
| 2025-11-26 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.60 | 454491 | 11647.36 | 2.89% |
| 2025-11-25 | 2.54 | 2.55 | 0.03 | 1.19% | 2.48 | 2.59 | 525833 | 13369.71 | 3.34% |
| 2025-11-24 | 2.53 | 2.52 | 0.03 | 1.20% | 2.49 | 2.66 | 752787 | 19232.69 | 4.79% |
| 2025-11-21 | 2.61 | 2.49 | -0.16 | -6.04% | 2.49 | 2.71 | 1101878 | 28575.30 | 7.00% |
| 2025-11-20 | 2.57 | 2.65 | 0.09 | 3.52% | 2.50 | 2.82 | 1288410 | 34675.72 | 8.19% |
| 2025-11-19 | 2.69 | 2.56 | -0.12 | -4.48% | 2.55 | 2.69 | 530027 | 13736.77 | 3.37% |
| 2025-11-18 | 2.82 | 2.68 | -0.14 | -4.96% | 2.63 | 2.84 | 685998 | 18454.28 | 4.36% |
| 2025-11-17 | 2.78 | 2.82 | 0.04 | 1.44% | 2.77 | 2.89 | 706470 | 20010.38 | 4.49% |
| 2025-11-14 | 2.68 | 2.78 | 0.09 | 3.35% | 2.67 | 2.83 | 663090 | 18404.01 | 4.21% |
| 2025-11-13 | 2.66 | 2.69 | 0.03 | 1.13% | 2.62 | 2.71 | 458373 | 12291.70 | 2.91% |
| 2025-11-12 | 2.67 | 2.66 | 0.00 | 0.00% | 2.62 | 2.67 | 324311 | 8570.52 | 2.06% |
| 2025-11-11 | 2.58 | 2.66 | 0.07 | 2.70% | 2.57 | 2.67 | 615376 | 16195.77 | 3.91% |
| 2025-11-10 | 2.56 | 2.59 | 0.03 | 1.17% | 2.52 | 2.59 | 410773 | 10558.46 | 2.61% |
| 2025-11-07 | 2.56 | 2.56 | 0.01 | 0.39% | 2.55 | 2.60 | 308567 | 7916.88 | 1.96% |
| 2025-11-06 | 2.59 | 2.55 | -0.03 | -1.16% | 2.53 | 2.60 | 355332 | 9058.36 | 2.26% |
| 2025-11-05 | 2.52 | 2.58 | 0.04 | 1.57% | 2.48 | 2.59 | 478200 | 12257.83 | 3.04% |
| 2025-11-04 | 2.53 | 2.54 | 0.01 | 0.40% | 2.51 | 2.56 | 404513 | 10242.37 | 2.57% |
| 2025-11-03 | 2.55 | 2.53 | 0.01 | 0.40% | 2.50 | 2.55 | 416869 | 10519.13 | 2.65% |
| 2025-10-31 | 2.52 | 2.52 | -0.01 | -0.40% | 2.50 | 2.55 | 370879 | 9363.90 | 2.36% |
| 2025-10-30 | 2.59 | 2.53 | -0.06 | -2.32% | 2.51 | 2.60 | 292423 | 7455.38 | 1.86% |
| 2025-10-29 | 2.57 | 2.59 | 0.02 | 0.78% | 2.51 | 2.60 | 312902 | 8016.78 | 1.99% |
| 2025-10-28 | 2.59 | 2.57 | -0.02 | -0.77% | 2.55 | 2.61 | 292944 | 7569.57 | 1.86% |
| 2025-10-27 | 2.59 | 2.59 | 0.01 | 0.39% | 2.57 | 2.62 | 266668 | 6911.03 | 1.70% |
| 2025-10-24 | 2.65 | 2.58 | -0.07 | -2.64% | 2.57 | 2.68 | 417063 | 10916.99 | 2.65% |
| 2025-10-23 | 2.69 | 2.65 | -0.05 | -1.85% | 2.61 | 2.71 | 330613 | 8751.57 | 2.10% |
| 2025-10-22 | 2.65 | 2.70 | 0.06 | 2.27% | 2.63 | 2.73 | 455590 | 12274.98 | 2.90% |
| 2025-10-21 | 2.55 | 2.64 | 0.09 | 3.53% | 2.53 | 2.65 | 473681 | 12368.45 | 3.01% |
| 2025-10-20 | 2.53 | 2.55 | 0.05 | 2.00% | 2.52 | 2.55 | 250596 | 6359.46 | 1.59% |
| 2025-10-17 | 2.54 | 2.50 | -0.03 | -1.19% | 2.50 | 2.57 | 286015 | 7244.32 | 1.82% |
| 2025-10-16 | 2.57 | 2.53 | -0.04 | -1.56% | 2.52 | 2.58 | 301422 | 7680.14 | 1.92% |
| 2025-10-15 | 2.55 | 2.57 | 0.02 | 0.78% | 2.54 | 2.58 | 280200 | 7170.25 | 1.78% |
| 2025-10-14 | 2.57 | 2.55 | -0.01 | -0.39% | 2.54 | 2.64 | 447305 | 11598.40 | 2.84% |
| 2025-10-13 | 2.52 | 2.56 | -0.04 | -1.54% | 2.42 | 2.57 | 487362 | 12272.60 | 3.10% |
| 2025-10-10 | 2.55 | 2.60 | 0.04 | 1.56% | 2.55 | 2.64 | 487439 | 12690.79 | 3.10% |
| 2025-10-09 | 2.60 | 2.56 | -0.04 | -1.54% | 2.53 | 2.61 | 508177 | 12969.15 | 3.23% |
| 2025-09-30 | 2.62 | 2.60 | -0.01 | -0.38% | 2.58 | 2.64 | 368676 | 9614.79 | 2.34% |
| 2025-09-29 | 2.60 | 2.61 | 0.01 | 0.38% | 2.52 | 2.62 | 393107 | 10137.69 | 2.50% |
| 2025-09-26 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.64 | 395170 | 10307.09 | 2.51% |
| 2025-09-25 | 2.66 | 2.60 | -0.07 | -2.62% | 2.60 | 2.68 | 415148 | 10909.90 | 2.64% |
| 2025-09-24 | 2.62 | 2.67 | 0.06 | 2.30% | 2.58 | 2.69 | 522260 | 13845.55 | 3.32% |
| 2025-09-23 | 2.69 | 2.61 | -0.11 | -4.04% | 2.57 | 2.71 | 725352 | 18961.87 | 4.61% |
| 2025-09-22 | 2.78 | 2.72 | -0.07 | -2.51% | 2.65 | 2.78 | 675962 | 18258.67 | 4.30% |
| 2025-09-19 | 2.81 | 2.79 | -0.02 | -0.71% | 2.73 | 2.82 | 568494 | 15776.02 | 3.61% |
| 2025-09-18 | 2.91 | 2.81 | -0.13 | -4.42% | 2.79 | 2.93 | 971527 | 27853.12 | 6.18% |
| 2025-09-17 | 2.91 | 2.94 | 0.02 | 0.68% | 2.84 | 3.02 | 1520091 | 44297.38 | 9.66% |
| 2025-09-16 | 3.02 | 2.92 | -0.19 | -6.11% | 2.86 | 3.09 | 2266979 | 66402.20 | 14.41% |
| 2025-09-15 | 3.44 | 3.11 | -0.35 | -10.12% | 3.11 | 3.46 | 1455159 | 46201.52 | 9.25% |
| 2025-09-12 | 3.38 | 3.46 | 0.08 | 2.37% | 3.32 | 3.49 | 946220 | 32339.03 | 6.01% |
| 2025-09-11 | 3.31 | 3.38 | 0.06 | 1.81% | 3.30 | 3.41 | 956537 | 32140.78 | 6.08% |
| 2025-09-10 | 3.19 | 3.32 | 0.12 | 3.75% | 3.17 | 3.37 | 1189927 | 39338.52 | 7.56% |
| 2025-09-09 | 3.16 | 3.20 | 0.04 | 1.27% | 3.09 | 3.35 | 2088567 | 67474.05 | 13.28% |
| 2025-09-08 | 2.89 | 3.16 | 0.29 | 10.10% | 2.87 | 3.16 | 1101981 | 34104.30 | 7.00% |
| 2025-09-05 | 2.73 | 2.87 | 0.17 | 6.30% | 2.65 | 2.87 | 795244 | 22234.50 | 5.05% |
| 2025-09-04 | 2.74 | 2.70 | -0.03 | -1.10% | 2.66 | 2.75 | 620357 | 16767.13 | 3.94% |
| 2025-09-03 | 2.82 | 2.73 | -0.07 | -2.50% | 2.71 | 2.85 | 402728 | 11151.18 | 2.56% |
| 2025-09-02 | 2.90 | 2.80 | -0.11 | -3.78% | 2.78 | 2.92 | 677854 | 19148.55 | 4.31% |
| 2025-09-01 | 3.02 | 2.91 | -0.13 | -4.28% | 2.88 | 3.03 | 893417 | 26235.11 | 5.68% |
| 2025-08-29 | 2.87 | 3.04 | 0.17 | 5.92% | 2.86 | 3.08 | 1147844 | 34513.98 | 7.30% |
| 2025-08-28 | 2.86 | 2.87 | 0.00 | 0.00% | 2.78 | 2.95 | 694082 | 19890.72 | 4.41% |
| 2025-08-27 | 3.01 | 2.87 | -0.14 | -4.65% | 2.87 | 3.03 | 661137 | 19605.39 | 4.20% |
| 2025-08-26 | 3.02 | 3.01 | -0.01 | -0.33% | 2.96 | 3.05 | 419354 | 12611.12 | 2.67% |
| 2025-08-25 | 3.08 | 3.02 | -0.05 | -1.63% | 2.97 | 3.11 | 876310 | 26579.04 | 5.57% |
| 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% |
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。
