| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 2.24 | 2.13 | -0.13 | -5.75% | 2.12 | 2.26 | 441435 | 9529.71 | 2.81% |
| 2025-04-25 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.35 | 482686 | 11114.19 | 3.07% |
| 2025-04-24 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.33 | 263266 | 6014.32 | 1.67% |
| 2025-04-23 | 2.25 | 2.28 | 0.03 | 1.33% | 2.25 | 2.38 | 474666 | 10916.50 | 3.02% |
| 2025-04-22 | 2.22 | 2.25 | 0.04 | 1.81% | 2.20 | 2.26 | 276943 | 6182.04 | 1.76% |
| 2025-04-21 | 2.21 | 2.21 | -0.02 | -0.90% | 2.18 | 2.24 | 268116 | 5931.39 | 1.70% |
| 2025-04-18 | 2.18 | 2.23 | 0.06 | 2.76% | 2.15 | 2.25 | 397563 | 8747.55 | 2.53% |
| 2025-04-17 | 2.10 | 2.17 | 0.05 | 2.36% | 2.09 | 2.22 | 409214 | 8916.09 | 2.60% |
| 2025-04-16 | 2.15 | 2.12 | -0.03 | -1.40% | 2.08 | 2.17 | 249663 | 5303.83 | 1.59% |
| 2025-04-15 | 2.15 | 2.15 | 0.00 | 0.00% | 2.12 | 2.16 | 182789 | 3908.66 | 1.16% |
| 2025-04-14 | 2.17 | 2.15 | 0.00 | 0.00% | 2.14 | 2.18 | 327269 | 7069.64 | 2.08% |
| 2025-04-11 | 2.15 | 2.15 | -0.02 | -0.92% | 2.13 | 2.18 | 326595 | 7034.88 | 2.08% |
| 2025-04-10 | 2.12 | 2.17 | 0.07 | 3.33% | 2.09 | 2.19 | 477837 | 10250.63 | 3.04% |
| 2025-04-09 | 2.02 | 2.10 | 0.04 | 1.94% | 1.91 | 2.12 | 491628 | 9935.15 | 3.13% |
| 2025-04-08 | 2.07 | 2.06 | -0.04 | -1.90% | 2.02 | 2.12 | 473009 | 9780.84 | 3.01% |
| 2025-04-07 | 2.22 | 2.10 | -0.23 | -9.87% | 2.10 | 2.24 | 326975 | 7011.90 | 2.08% |
| 2025-04-03 | 2.30 | 2.33 | 0.01 | 0.43% | 2.29 | 2.37 | 218553 | 5110.95 | 1.39% |
| 2025-04-02 | 2.35 | 2.32 | -0.04 | -1.69% | 2.31 | 2.36 | 208799 | 4858.70 | 1.33% |
| 2025-04-01 | 2.33 | 2.36 | 0.04 | 1.72% | 2.30 | 2.37 | 277148 | 6490.80 | 1.76% |
| 2025-03-31 | 2.35 | 2.32 | -0.05 | -2.11% | 2.31 | 2.37 | 245307 | 5715.48 | 1.56% |
| 2025-03-28 | 2.39 | 2.37 | -0.03 | -1.25% | 2.33 | 2.41 | 278176 | 6575.64 | 1.77% |
| 2025-03-27 | 2.45 | 2.40 | -0.05 | -2.04% | 2.39 | 2.46 | 372112 | 8985.22 | 2.37% |
| 2025-03-26 | 2.38 | 2.45 | 0.05 | 2.08% | 2.38 | 2.48 | 657600 | 16055.51 | 4.18% |
| 2025-03-25 | 2.27 | 2.40 | 0.15 | 6.67% | 2.25 | 2.44 | 921686 | 21796.85 | 5.86% |
| 2025-03-24 | 2.35 | 2.25 | -0.10 | -4.26% | 2.23 | 2.36 | 432880 | 9846.54 | 2.75% |
| 2025-03-21 | 2.34 | 2.35 | 0.00 | 0.00% | 2.33 | 2.38 | 279752 | 6581.09 | 1.78% |
| 2025-03-20 | 2.34 | 2.35 | 0.00 | 0.00% | 2.33 | 2.37 | 210276 | 4946.00 | 1.34% |
| 2025-03-19 | 2.36 | 2.35 | -0.02 | -0.84% | 2.33 | 2.37 | 206629 | 4847.24 | 1.31% |
| 2025-03-18 | 2.38 | 2.37 | 0.00 | 0.00% | 2.33 | 2.38 | 254646 | 5986.78 | 1.62% |
| 2025-03-17 | 2.33 | 2.37 | 0.05 | 2.16% | 2.33 | 2.38 | 379569 | 8961.11 | 2.41% |
| 2025-03-14 | 2.26 | 2.32 | 0.05 | 2.20% | 2.26 | 2.32 | 349190 | 8027.82 | 2.22% |
| 2025-03-13 | 2.27 | 2.27 | -0.01 | -0.44% | 2.24 | 2.29 | 228407 | 5168.81 | 1.45% |
| 2025-03-12 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 246929 | 5614.94 | 1.57% |
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。
