| 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 | 2.09 | 2.13 | 0.05 | 2.40% | 2.06 | 2.14 | 314934 | 6650.96 | 2.00% |
| 2026-03-24 | 2.02 | 2.08 | 0.10 | 5.05% | 1.98 | 2.08 | 338737 | 6881.30 | 2.15% |
| 2026-03-23 | 2.10 | 1.98 | -0.14 | -6.60% | 1.97 | 2.10 | 430515 | 8776.78 | 2.74% |
| 2026-03-20 | 2.22 | 2.12 | -0.08 | -3.64% | 2.12 | 2.22 | 423350 | 9103.80 | 2.69% |
| 2026-03-19 | 2.25 | 2.20 | -0.06 | -2.65% | 2.18 | 2.26 | 311437 | 6896.84 | 1.98% |
| 2026-03-18 | 2.32 | 2.26 | -0.06 | -2.59% | 2.23 | 2.33 | 397190 | 9000.04 | 2.52% |
| 2026-03-17 | 2.29 | 2.32 | 0.04 | 1.75% | 2.28 | 2.37 | 631988 | 14765.59 | 4.02% |
| 2026-03-16 | 2.25 | 2.28 | 0.02 | 0.88% | 2.24 | 2.30 | 229114 | 5217.67 | 1.46% |
| 2026-03-13 | 2.26 | 2.26 | 0.00 | 0.00% | 2.25 | 2.30 | 317053 | 7222.17 | 2.02% |
| 2026-03-12 | 2.25 | 2.26 | 0.00 | 0.00% | 2.24 | 2.28 | 254842 | 5765.19 | 1.62% |
| 2026-03-11 | 2.25 | 2.26 | 0.01 | 0.44% | 2.22 | 2.26 | 219280 | 4912.55 | 1.39% |
| 2026-03-10 | 2.25 | 2.25 | 0.01 | 0.45% | 2.23 | 2.26 | 207479 | 4656.20 | 1.32% |
| 2026-03-09 | 2.23 | 2.24 | -0.01 | -0.44% | 2.19 | 2.25 | 251699 | 5581.96 | 1.60% |
| 2026-03-06 | 2.17 | 2.25 | 0.07 | 3.21% | 2.16 | 2.25 | 348703 | 7723.80 | 2.22% |
| 2026-03-05 | 2.18 | 2.18 | 0.02 | 0.93% | 2.16 | 2.20 | 238787 | 5204.62 | 1.52% |
| 2026-03-04 | 2.17 | 2.16 | -0.02 | -0.92% | 2.13 | 2.17 | 240081 | 5169.98 | 1.53% |
| 2026-03-03 | 2.23 | 2.18 | -0.05 | -2.24% | 2.18 | 2.25 | 355988 | 7886.18 | 2.26% |
| 2026-03-02 | 2.29 | 2.23 | -0.07 | -3.04% | 2.20 | 2.29 | 395262 | 8861.41 | 2.51% |
| 2026-02-27 | 2.29 | 2.30 | 0.02 | 0.88% | 2.26 | 2.31 | 209686 | 4790.67 | 1.33% |
| 2026-02-26 | 2.36 | 2.28 | -0.07 | -2.98% | 2.27 | 2.36 | 436491 | 10032.39 | 2.77% |
| 2026-02-25 | 2.28 | 2.35 | 0.08 | 3.52% | 2.27 | 2.38 | 513808 | 12066.19 | 3.27% |
| 2026-02-24 | 2.26 | 2.27 | 0.02 | 0.89% | 2.25 | 2.29 | 214903 | 4887.55 | 1.37% |
| 2026-02-13 | 2.29 | 2.25 | -0.03 | -1.32% | 2.24 | 2.31 | 240856 | 5464.74 | 1.53% |
| 2026-02-12 | 2.33 | 2.28 | -0.04 | -1.72% | 2.27 | 2.35 | 317858 | 7302.65 | 2.02% |
| 2026-02-11 | 2.32 | 2.32 | -0.01 | -0.43% | 2.31 | 2.35 | 242682 | 5665.69 | 1.54% |
| 2026-02-10 | 2.36 | 2.33 | -0.03 | -1.27% | 2.31 | 2.36 | 305860 | 7136.92 | 1.94% |
| 2026-02-09 | 2.34 | 2.36 | 0.05 | 2.16% | 2.30 | 2.37 | 463091 | 10853.70 | 2.94% |
| 2026-02-06 | 2.32 | 2.31 | 0.01 | 0.43% | 2.26 | 2.34 | 285401 | 6588.96 | 1.81% |
| 2026-02-05 | 2.29 | 2.30 | 0.00 | 0.00% | 2.28 | 2.33 | 316024 | 7293.10 | 2.01% |
| 2026-02-04 | 2.21 | 2.30 | 0.08 | 3.60% | 2.20 | 2.30 | 491034 | 11127.47 | 3.12% |
| 2026-02-03 | 2.21 | 2.22 | 0.02 | 0.91% | 2.20 | 2.25 | 311675 | 6926.07 | 1.98% |
| 2026-02-02 | 2.21 | 2.20 | -0.06 | -2.65% | 2.19 | 2.28 | 390843 | 8711.57 | 2.48% |
| 2026-01-30 | 2.34 | 2.26 | -0.09 | -3.83% | 2.20 | 2.35 | 494452 | 11288.79 | 3.14% |
| 2026-01-29 | 2.29 | 2.35 | 0.05 | 2.17% | 2.27 | 2.37 | 420379 | 9838.62 | 2.67% |
| 2026-01-28 | 2.30 | 2.30 | 0.00 | 0.00% | 2.28 | 2.33 | 338248 | 7793.89 | 2.15% |
| 2026-01-27 | 2.35 | 2.30 | -0.07 | -2.95% | 2.28 | 2.36 | 358165 | 8265.91 | 2.28% |
| 2026-01-26 | 2.40 | 2.37 | -0.02 | -0.84% | 2.32 | 2.45 | 526270 | 12501.88 | 3.35% |
| 2026-01-23 | 2.32 | 2.39 | 0.07 | 3.02% | 2.30 | 2.42 | 524412 | 12346.47 | 3.33% |
| 2026-01-22 | 2.28 | 2.32 | 0.03 | 1.31% | 2.27 | 2.32 | 359661 | 8275.72 | 2.29% |
| 2026-01-21 | 2.27 | 2.29 | 0.00 | 0.00% | 2.26 | 2.29 | 268859 | 6123.06 | 1.71% |
| 2026-01-20 | 2.26 | 2.29 | 0.03 | 1.33% | 2.25 | 2.30 | 332704 | 7595.66 | 2.11% |
| 2026-01-19 | 2.24 | 2.26 | 0.01 | 0.44% | 2.22 | 2.27 | 192169 | 4321.90 | 1.22% |
| 2026-01-16 | 2.29 | 2.25 | -0.03 | -1.32% | 2.24 | 2.30 | 230214 | 5207.93 | 1.46% |
| 2026-01-15 | 2.28 | 2.28 | 0.00 | 0.00% | 2.26 | 2.30 | 327564 | 7475.39 | 2.08% |
| 2026-01-14 | 2.32 | 2.28 | -0.03 | -1.30% | 2.27 | 2.33 | 384323 | 8845.09 | 2.44% |
| 2026-01-13 | 2.31 | 2.31 | -0.01 | -0.43% | 2.30 | 2.34 | 386449 | 8955.58 | 2.46% |
| 2026-01-12 | 2.32 | 2.32 | 0.00 | 0.00% | 2.30 | 2.33 | 382300 | 8844.51 | 2.43% |
| 2026-01-09 | 2.35 | 2.32 | -0.03 | -1.28% | 2.30 | 2.35 | 415943 | 9641.17 | 2.64% |
| 2026-01-08 | 2.29 | 2.35 | 0.05 | 2.17% | 2.28 | 2.35 | 406278 | 9431.40 | 2.58% |
| 2026-01-07 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.35 | 263675 | 6096.95 | 1.68% |
| 2026-01-06 | 2.29 | 2.33 | 0.04 | 1.75% | 2.28 | 2.33 | 316954 | 7334.67 | 2.01% |
| 2026-01-05 | 2.25 | 2.29 | 0.04 | 1.78% | 2.24 | 2.29 | 252576 | 5747.92 | 1.61% |
| 2025-12-31 | 2.26 | 2.25 | -0.01 | -0.44% | 2.22 | 2.27 | 253942 | 5715.66 | 1.61% |
| 2025-12-30 | 2.28 | 2.26 | -0.03 | -1.31% | 2.24 | 2.29 | 227602 | 5153.48 | 1.45% |
| 2025-12-29 | 2.31 | 2.29 | -0.03 | -1.29% | 2.28 | 2.34 | 237842 | 5495.09 | 1.51% |
| 2025-12-26 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.36 | 269051 | 6273.87 | 1.71% |
| 2025-12-25 | 2.33 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 148653 | 3454.66 | 0.94% |
| 2025-12-24 | 2.31 | 2.32 | 0.00 | 0.00% | 2.30 | 2.34 | 165106 | 3828.33 | 1.05% |
| 2025-12-23 | 2.35 | 2.32 | -0.04 | -1.69% | 2.31 | 2.36 | 219401 | 5095.51 | 1.39% |
| 2025-12-22 | 2.36 | 2.36 | 0.00 | 0.00% | 2.32 | 2.37 | 284700 | 6696.88 | 1.81% |
| 2025-12-19 | 2.30 | 2.36 | 0.06 | 2.61% | 2.29 | 2.36 | 343080 | 8013.47 | 2.18% |
| 2025-12-18 | 2.28 | 2.30 | 0.00 | 0.00% | 2.26 | 2.32 | 188336 | 4337.54 | 1.20% |
| 2025-12-17 | 2.32 | 2.30 | -0.03 | -1.29% | 2.25 | 2.33 | 345183 | 7892.45 | 2.19% |
| 2025-12-16 | 2.36 | 2.33 | -0.04 | -1.69% | 2.32 | 2.39 | 201160 | 4720.88 | 1.28% |
| 2025-12-15 | 2.37 | 2.37 | -0.02 | -0.84% | 2.36 | 2.39 | 126655 | 3009.82 | 0.81% |
| 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% |
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。
