| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.73 | 6.78 | 0.02 | 0.30% | 6.72 | 6.89 | 153075 | 10398.72 | 1.58% |
| 2025-03-31 | 6.96 | 6.76 | -0.17 | -2.45% | 6.68 | 7.02 | 255567 | 17416.01 | 2.64% |
| 2025-03-28 | 7.03 | 6.93 | -0.11 | -1.56% | 6.88 | 7.03 | 280390 | 19518.68 | 2.90% |
| 2025-03-27 | 6.75 | 7.04 | 0.30 | 4.45% | 6.67 | 7.07 | 461910 | 32111.34 | 4.77% |
| 2025-03-26 | 6.71 | 6.74 | 0.03 | 0.45% | 6.70 | 6.90 | 215138 | 14628.31 | 2.22% |
| 2025-03-25 | 6.71 | 6.71 | -0.04 | -0.59% | 6.63 | 6.82 | 188988 | 12735.09 | 1.95% |
| 2025-03-24 | 7.17 | 6.75 | -0.33 | -4.66% | 6.62 | 7.17 | 434881 | 29858.84 | 4.50% |
| 2025-03-21 | 6.89 | 7.08 | 0.15 | 2.16% | 6.78 | 7.10 | 442698 | 30943.62 | 4.58% |
| 2025-03-20 | 6.88 | 6.93 | 0.05 | 0.73% | 6.85 | 7.00 | 266308 | 18478.34 | 2.75% |
| 2025-03-19 | 7.02 | 6.88 | -0.17 | -2.41% | 6.84 | 7.06 | 424052 | 29403.88 | 4.38% |
| 2025-03-18 | 7.12 | 7.05 | -0.04 | -0.56% | 7.02 | 7.14 | 303983 | 21502.47 | 3.14% |
| 2025-03-17 | 7.24 | 7.09 | -0.15 | -2.07% | 7.06 | 7.29 | 408199 | 29153.25 | 4.22% |
| 2025-03-14 | 7.33 | 7.24 | -0.06 | -0.82% | 7.15 | 7.33 | 359022 | 25961.44 | 3.71% |
| 2025-03-13 | 7.28 | 7.30 | 0.03 | 0.41% | 7.05 | 7.35 | 498890 | 35999.27 | 5.16% |
| 2025-03-12 | 7.45 | 7.27 | -0.14 | -1.89% | 7.26 | 7.47 | 559943 | 40945.58 | 5.79% |
| 2025-03-11 | 7.05 | 7.41 | 0.32 | 4.51% | 6.99 | 7.41 | 843695 | 61407.28 | 8.72% |
| 2025-03-10 | 7.03 | 7.09 | 0.03 | 0.42% | 6.94 | 7.12 | 410692 | 28951.14 | 4.25% |
| 2025-03-07 | 7.27 | 7.06 | -0.23 | -3.16% | 6.98 | 7.27 | 704114 | 50087.80 | 7.28% |
| 2025-03-06 | 7.20 | 7.29 | -0.04 | -0.55% | 7.10 | 7.56 | 1151689 | 84069.78 | 11.90% |
| 2025-03-05 | 7.01 | 7.33 | 0.36 | 5.16% | 6.89 | 7.50 | 1363548 | 97689.45 | 14.09% |
| 2025-03-04 | 7.11 | 6.97 | -0.14 | -1.97% | 6.92 | 7.34 | 1428761 | 101188.38 | 14.77% |
| 2025-03-03 | 6.49 | 7.11 | 0.65 | 10.06% | 6.48 | 7.11 | 698815 | 48401.66 | 7.22% |
| 2025-02-28 | 6.75 | 6.46 | -0.33 | -4.86% | 6.44 | 6.75 | 519509 | 34230.01 | 5.37% |
| 2025-02-27 | 6.63 | 6.79 | 0.22 | 3.35% | 6.45 | 6.91 | 822150 | 55036.07 | 8.50% |
| 2025-02-26 | 6.58 | 6.57 | 0.04 | 0.61% | 6.51 | 6.70 | 432229 | 28487.67 | 4.47% |
| 2025-02-25 | 6.57 | 6.53 | -0.12 | -1.80% | 6.51 | 6.68 | 429225 | 28208.40 | 4.44% |
| 2025-02-24 | 6.86 | 6.65 | -0.23 | -3.34% | 6.63 | 6.88 | 668917 | 44932.61 | 6.91% |
| 2025-02-21 | 6.78 | 6.88 | 0.11 | 1.62% | 6.61 | 6.92 | 990562 | 67467.70 | 10.24% |
| 2025-02-20 | 6.36 | 6.77 | 0.45 | 7.12% | 6.34 | 6.81 | 1043595 | 69318.59 | 10.79% |
| 2025-02-19 | 6.22 | 6.32 | 0.09 | 1.44% | 6.18 | 6.41 | 384502 | 24312.81 | 3.97% |
| 2025-02-18 | 6.31 | 6.23 | -0.12 | -1.89% | 6.19 | 6.50 | 555424 | 35333.41 | 5.74% |
| 2025-02-17 | 6.10 | 6.35 | 0.27 | 4.44% | 6.07 | 6.62 | 830173 | 53042.13 | 8.58% |
| 2025-02-14 | 6.20 | 6.08 | -0.13 | -2.09% | 6.05 | 6.22 | 344194 | 21007.61 | 3.56% |
| 2025-02-13 | 6.26 | 6.21 | -0.03 | -0.48% | 6.15 | 6.31 | 377077 | 23517.25 | 3.90% |
| 2025-02-12 | 6.17 | 6.24 | 0.07 | 1.13% | 6.14 | 6.26 | 374802 | 23247.03 | 3.87% |
| 2025-02-11 | 6.13 | 6.17 | 0.06 | 0.98% | 6.03 | 6.26 | 501899 | 30914.21 | 5.19% |
| 2025-02-10 | 6.08 | 6.11 | 0.08 | 1.33% | 5.97 | 6.11 | 367182 | 22251.37 | 3.80% |
| 2025-02-07 | 5.87 | 6.03 | 0.17 | 2.90% | 5.82 | 6.07 | 414928 | 24813.58 | 4.29% |
| 2025-02-06 | 5.62 | 5.86 | 0.20 | 3.53% | 5.60 | 5.87 | 274693 | 15883.88 | 2.84% |
| 2025-02-05 | 5.61 | 5.66 | 0.08 | 1.43% | 5.57 | 5.68 | 167365 | 9428.46 | 1.73% |
| 2025-01-27 | 5.77 | 5.58 | -0.15 | -2.62% | 5.58 | 5.81 | 212302 | 12059.25 | 2.19% |
| 2025-01-24 | 5.73 | 5.73 | -0.01 | -0.17% | 5.67 | 5.78 | 192972 | 11059.77 | 1.99% |
| 2025-01-23 | 5.85 | 5.74 | -0.04 | -0.69% | 5.74 | 5.97 | 272078 | 15963.67 | 2.81% |
| 2025-01-22 | 5.86 | 5.78 | -0.08 | -1.37% | 5.76 | 5.88 | 172354 | 10008.70 | 1.78% |
| 2025-01-21 | 5.96 | 5.86 | -0.09 | -1.51% | 5.82 | 6.02 | 248840 | 14676.58 | 2.57% |
| 2025-01-20 | 5.96 | 5.95 | 0.05 | 0.85% | 5.83 | 5.99 | 277109 | 16465.46 | 2.86% |
| 2025-01-17 | 5.87 | 5.90 | 0.03 | 0.51% | 5.78 | 5.93 | 210594 | 12350.07 | 2.18% |
| 2025-01-16 | 5.85 | 5.87 | 0.06 | 1.03% | 5.80 | 5.97 | 268565 | 15794.58 | 2.78% |
| 2025-01-15 | 5.85 | 5.81 | -0.09 | -1.53% | 5.77 | 5.88 | 253862 | 14766.49 | 2.62% |
| 2025-01-14 | 5.57 | 5.90 | 0.33 | 5.92% | 5.57 | 5.90 | 314501 | 18163.60 | 3.25% |
| 2025-01-13 | 5.49 | 5.57 | -0.06 | -1.07% | 5.37 | 5.58 | 233790 | 12869.71 | 2.42% |
| 2025-01-10 | 5.79 | 5.63 | -0.21 | -3.60% | 5.62 | 5.87 | 270197 | 15546.09 | 2.79% |
| 2025-01-09 | 5.66 | 5.84 | 0.12 | 2.10% | 5.66 | 5.92 | 329046 | 19147.28 | 3.40% |
| 2025-01-08 | 5.67 | 5.72 | 0.02 | 0.35% | 5.46 | 5.77 | 345956 | 19457.54 | 3.58% |
| 2025-01-07 | 5.59 | 5.70 | 0.11 | 1.97% | 5.56 | 5.71 | 267695 | 15069.19 | 2.77% |
| 2025-01-06 | 5.57 | 5.59 | -0.01 | -0.18% | 5.40 | 5.65 | 303433 | 16833.76 | 3.14% |
| 2025-01-03 | 5.86 | 5.60 | -0.23 | -3.95% | 5.55 | 5.91 | 389932 | 22285.58 | 4.03% |
| 2025-01-02 | 5.95 | 5.83 | -0.11 | -1.85% | 5.77 | 6.06 | 352323 | 20825.59 | 3.64% |
| 2024-12-31 | 6.10 | 5.94 | -0.13 | -2.14% | 5.92 | 6.15 | 314990 | 18944.42 | 3.26% |
| 2024-12-30 | 6.23 | 6.07 | -0.08 | -1.30% | 6.02 | 6.29 | 438471 | 26814.31 | 4.53% |
| 2024-12-27 | 6.03 | 6.15 | 0.12 | 1.99% | 6.01 | 6.26 | 351860 | 21687.26 | 3.64% |
| 2024-12-26 | 5.96 | 6.03 | 0.06 | 1.01% | 5.94 | 6.09 | 257730 | 15554.21 | 2.66% |
| 2024-12-25 | 6.14 | 5.97 | -0.17 | -2.77% | 5.87 | 6.17 | 378799 | 22609.87 | 3.92% |
| 2024-12-24 | 6.11 | 6.14 | 0.07 | 1.15% | 5.98 | 6.19 | 375992 | 22890.67 | 3.89% |
| 2024-12-23 | 6.50 | 6.07 | -0.44 | -6.76% | 6.05 | 6.52 | 638391 | 39587.73 | 6.60% |
| 2024-12-20 | 6.41 | 6.51 | 0.10 | 1.56% | 6.41 | 6.70 | 418748 | 27348.78 | 4.33% |
| 2024-12-19 | 6.46 | 6.41 | -0.13 | -1.99% | 6.33 | 6.53 | 536198 | 34371.23 | 5.54% |
| 2024-12-18 | 6.61 | 6.54 | -0.16 | -2.39% | 6.43 | 6.74 | 726811 | 47853.00 | 7.51% |
| 2024-12-17 | 7.19 | 6.70 | -0.49 | -6.82% | 6.63 | 7.37 | 1090448 | 76883.88 | 11.27% |
| 2024-12-16 | 6.95 | 7.19 | 0.29 | 4.20% | 6.92 | 7.30 | 1235038 | 88173.38 | 12.77% |
| 2024-12-13 | 6.89 | 6.90 | -0.02 | -0.29% | 6.85 | 7.01 | 650828 | 45196.76 | 6.73% |
| 2024-12-12 | 6.96 | 6.92 | -0.04 | -0.57% | 6.83 | 6.99 | 464050 | 32037.96 | 4.80% |
| 2024-12-11 | 6.79 | 6.96 | 0.11 | 1.61% | 6.79 | 6.97 | 504542 | 34886.79 | 5.22% |
| 2024-12-10 | 7.01 | 6.85 | 0.01 | 0.15% | 6.83 | 7.08 | 845257 | 58716.40 | 8.74% |
| 2024-12-09 | 7.05 | 6.84 | -0.24 | -3.39% | 6.73 | 7.08 | 917495 | 63375.89 | 9.48% |
| 2024-12-06 | 7.13 | 7.08 | -0.12 | -1.67% | 7.01 | 7.20 | 830077 | 58911.02 | 8.58% |
| 2024-12-05 | 7.03 | 7.20 | 0.10 | 1.41% | 7.00 | 7.34 | 886321 | 63758.04 | 9.16% |
| 2024-12-04 | 7.35 | 7.10 | -0.32 | -4.31% | 7.06 | 7.35 | 1053174 | 75573.16 | 10.89% |
| 2024-12-03 | 7.16 | 7.42 | 0.29 | 4.07% | 7.08 | 7.44 | 1570190 | 114305.47 | 16.23% |
| 2024-12-02 | 6.99 | 7.13 | 0.13 | 1.86% | 6.96 | 7.13 | 1254819 | 88697.66 | 12.97% |
佛塑科技(000973)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。
