| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 2.24 | 2.27 | 0.01 | 0.44% | 2.22 | 2.27 | 265452 | 5962.81 | 1.69% |
| 2025-03-10 | 2.27 | 2.26 | 0.00 | 0.00% | 2.25 | 2.31 | 329172 | 7487.41 | 2.09% |
| 2025-03-07 | 2.30 | 2.26 | -0.05 | -2.16% | 2.25 | 2.31 | 311378 | 7062.55 | 1.98% |
| 2025-03-06 | 2.27 | 2.31 | 0.05 | 2.21% | 2.25 | 2.32 | 394322 | 9030.69 | 2.51% |
| 2025-03-05 | 2.29 | 2.26 | -0.03 | -1.31% | 2.23 | 2.29 | 282498 | 6357.09 | 1.80% |
| 2025-03-04 | 2.30 | 2.29 | -0.01 | -0.43% | 2.25 | 2.30 | 270478 | 6150.72 | 1.72% |
| 2025-03-03 | 2.31 | 2.30 | 0.01 | 0.44% | 2.28 | 2.36 | 319693 | 7416.84 | 2.03% |
| 2025-02-28 | 2.34 | 2.29 | -0.06 | -2.55% | 2.29 | 2.37 | 435974 | 10158.19 | 2.77% |
| 2025-02-27 | 2.33 | 2.35 | 0.02 | 0.86% | 2.31 | 2.39 | 397639 | 9327.40 | 2.53% |
| 2025-02-26 | 2.28 | 2.33 | 0.06 | 2.64% | 2.27 | 2.33 | 410517 | 9497.20 | 2.61% |
| 2025-02-25 | 2.28 | 2.27 | -0.03 | -1.30% | 2.25 | 2.31 | 276395 | 6305.09 | 1.76% |
| 2025-02-24 | 2.24 | 2.30 | 0.05 | 2.22% | 2.24 | 2.32 | 448064 | 10279.46 | 2.85% |
| 2025-02-21 | 2.28 | 2.25 | -0.03 | -1.32% | 2.22 | 2.30 | 401754 | 9055.64 | 2.55% |
| 2025-02-20 | 2.29 | 2.28 | -0.01 | -0.44% | 2.27 | 2.32 | 294161 | 6733.30 | 1.87% |
| 2025-02-19 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 254774 | 5812.86 | 1.62% |
| 2025-02-18 | 2.36 | 2.28 | -0.09 | -3.80% | 2.27 | 2.38 | 343866 | 7956.64 | 2.19% |
| 2025-02-17 | 2.32 | 2.37 | 0.06 | 2.60% | 2.31 | 2.40 | 397436 | 9373.47 | 2.53% |
| 2025-02-14 | 2.39 | 2.31 | -0.07 | -2.94% | 2.30 | 2.40 | 386367 | 9031.59 | 2.46% |
| 2025-02-13 | 2.34 | 2.38 | 0.04 | 1.71% | 2.33 | 2.42 | 494367 | 11770.20 | 3.14% |
| 2025-02-12 | 2.30 | 2.34 | 0.04 | 1.74% | 2.27 | 2.35 | 329507 | 7618.58 | 2.09% |
| 2025-02-11 | 2.38 | 2.30 | -0.05 | -2.13% | 2.28 | 2.40 | 326906 | 7551.89 | 2.08% |
| 2025-02-10 | 2.32 | 2.35 | 0.05 | 2.17% | 2.31 | 2.37 | 352808 | 8266.45 | 2.24% |
| 2025-02-07 | 2.23 | 2.30 | 0.07 | 3.14% | 2.22 | 2.34 | 548086 | 12565.48 | 3.48% |
| 2025-02-06 | 2.22 | 2.23 | 0.01 | 0.45% | 2.17 | 2.25 | 454253 | 10067.08 | 2.89% |
| 2025-02-05 | 2.21 | 2.22 | -0.12 | -5.13% | 2.16 | 2.22 | 600349 | 13191.13 | 3.82% |
| 2025-01-27 | 2.35 | 2.34 | 0.00 | 0.00% | 2.34 | 2.42 | 288681 | 6843.98 | 1.84% |
| 2025-01-24 | 2.38 | 2.34 | -0.04 | -1.68% | 2.33 | 2.38 | 292911 | 6890.29 | 1.86% |
| 2025-01-23 | 2.39 | 2.38 | 0.02 | 0.85% | 2.37 | 2.45 | 298577 | 7204.14 | 1.90% |
| 2025-01-22 | 2.43 | 2.36 | -0.07 | -2.88% | 2.35 | 2.43 | 293282 | 6973.27 | 1.86% |
| 2025-01-21 | 2.46 | 2.43 | 0.00 | 0.00% | 2.42 | 2.51 | 472429 | 11639.92 | 3.00% |
| 2025-01-20 | 2.43 | 2.43 | 0.03 | 1.25% | 2.35 | 2.45 | 375506 | 9072.74 | 2.39% |
| 2025-01-17 | 2.38 | 2.40 | 0.00 | 0.00% | 2.34 | 2.44 | 282821 | 6775.77 | 1.80% |
| 2025-01-16 | 2.38 | 2.40 | 0.02 | 0.84% | 2.37 | 2.45 | 278147 | 6710.80 | 1.77% |
| 2025-01-15 | 2.40 | 2.38 | -0.02 | -0.83% | 2.36 | 2.42 | 261704 | 6237.19 | 1.66% |
| 2025-01-14 | 2.33 | 2.40 | 0.08 | 3.45% | 2.32 | 2.40 | 331940 | 7850.85 | 2.11% |
| 2025-01-13 | 2.28 | 2.32 | 0.01 | 0.43% | 2.23 | 2.33 | 287896 | 6583.86 | 1.83% |
| 2025-01-10 | 2.41 | 2.31 | -0.10 | -4.15% | 2.31 | 2.43 | 330092 | 7762.89 | 2.10% |
| 2025-01-09 | 2.40 | 2.41 | -0.01 | -0.41% | 2.39 | 2.44 | 197640 | 4776.67 | 1.26% |
| 2025-01-08 | 2.42 | 2.42 | -0.01 | -0.41% | 2.36 | 2.44 | 270187 | 6493.78 | 1.72% |
| 2025-01-07 | 2.40 | 2.43 | 0.04 | 1.67% | 2.36 | 2.43 | 214085 | 5131.98 | 1.36% |
| 2025-01-06 | 2.43 | 2.39 | -0.03 | -1.24% | 2.34 | 2.43 | 278745 | 6631.89 | 1.77% |
| 2025-01-03 | 2.52 | 2.42 | -0.08 | -3.20% | 2.41 | 2.53 | 360974 | 8895.81 | 2.29% |
| 2025-01-02 | 2.57 | 2.50 | -0.05 | -1.96% | 2.49 | 2.63 | 374792 | 9615.25 | 2.38% |
| 2024-12-31 | 2.60 | 2.55 | -0.06 | -2.30% | 2.54 | 2.68 | 314839 | 8169.83 | 2.00% |
| 2024-12-30 | 2.65 | 2.61 | -0.05 | -1.88% | 2.56 | 2.65 | 308799 | 8000.97 | 1.96% |
| 2024-12-27 | 2.63 | 2.66 | 0.04 | 1.53% | 2.61 | 2.70 | 303164 | 8106.74 | 1.93% |
| 2024-12-26 | 2.64 | 2.62 | -0.03 | -1.13% | 2.61 | 2.68 | 218045 | 5769.90 | 1.39% |
| 2024-12-25 | 2.69 | 2.65 | -0.05 | -1.85% | 2.59 | 2.70 | 394408 | 10389.81 | 2.51% |
| 2024-12-24 | 2.68 | 2.70 | 0.02 | 0.75% | 2.65 | 2.70 | 268930 | 7197.89 | 1.71% |
| 2024-12-23 | 2.81 | 2.68 | -0.15 | -5.30% | 2.66 | 2.83 | 471441 | 12842.98 | 3.00% |
| 2024-12-20 | 2.81 | 2.83 | 0.02 | 0.71% | 2.81 | 2.87 | 296935 | 8423.84 | 1.89% |
| 2024-12-19 | 2.82 | 2.81 | -0.05 | -1.75% | 2.78 | 2.85 | 345366 | 9697.47 | 2.20% |
| 2024-12-18 | 2.90 | 2.86 | -0.02 | -0.69% | 2.84 | 2.91 | 397860 | 11411.69 | 2.53% |
| 2024-12-17 | 3.05 | 2.88 | -0.16 | -5.26% | 2.86 | 3.08 | 633825 | 18531.06 | 4.03% |
| 2024-12-16 | 3.03 | 3.04 | 0.00 | 0.00% | 3.01 | 3.11 | 504503 | 15443.62 | 3.21% |
| 2024-12-13 | 3.16 | 3.04 | -0.15 | -4.70% | 3.04 | 3.18 | 728281 | 22436.80 | 4.63% |
| 2024-12-12 | 3.13 | 3.19 | 0.07 | 2.24% | 3.06 | 3.20 | 783575 | 24660.52 | 4.98% |
| 2024-12-11 | 3.00 | 3.12 | 0.11 | 3.65% | 2.98 | 3.13 | 791164 | 24455.32 | 5.03% |
| 2024-12-10 | 3.16 | 3.01 | -0.03 | -0.99% | 3.01 | 3.24 | 1040963 | 32415.53 | 6.62% |
| 2024-12-09 | 3.17 | 3.04 | -0.12 | -3.80% | 3.00 | 3.17 | 869371 | 26625.12 | 5.53% |
| 2024-12-06 | 3.01 | 3.16 | 0.16 | 5.33% | 3.00 | 3.19 | 984542 | 30655.20 | 6.26% |
| 2024-12-05 | 2.96 | 3.00 | 0.06 | 2.04% | 2.93 | 3.00 | 481438 | 14276.28 | 3.06% |
| 2024-12-04 | 2.99 | 2.94 | -0.07 | -2.33% | 2.92 | 3.03 | 582627 | 17330.19 | 3.70% |
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。
