| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 6.88 | 6.75 | -0.14 | -2.03% | 6.74 | 6.88 | 332068 | 22547.43 | 3.43% |
| 2025-07-03 | 6.80 | 6.89 | 0.12 | 1.77% | 6.76 | 6.93 | 485408 | 33265.81 | 5.02% |
| 2025-07-02 | 6.83 | 6.77 | -0.11 | -1.60% | 6.74 | 6.86 | 436340 | 29611.19 | 4.51% |
| 2025-07-01 | 7.08 | 6.88 | -0.24 | -3.37% | 6.82 | 7.10 | 822163 | 57064.19 | 8.50% |
| 2025-06-30 | 6.95 | 7.12 | 0.09 | 1.28% | 6.88 | 7.13 | 1020829 | 71595.72 | 10.55% |
| 2025-06-27 | 8.00 | 7.03 | -0.25 | -3.43% | 7.02 | 8.01 | 2187119 | 164014.77 | 22.61% |
| 2025-06-26 | 7.00 | 7.28 | 0.66 | 9.97% | 6.96 | 7.28 | 565076 | 40840.55 | 5.84% |
| 2025-06-25 | 6.43 | 6.62 | 0.22 | 3.44% | 6.42 | 6.70 | 535487 | 35101.98 | 5.54% |
| 2025-06-24 | 6.18 | 6.40 | 0.23 | 3.73% | 6.17 | 6.41 | 248844 | 15723.48 | 2.57% |
| 2025-06-23 | 6.11 | 6.17 | 0.05 | 0.82% | 6.03 | 6.17 | 109443 | 6699.96 | 1.13% |
| 2025-06-20 | 6.14 | 6.12 | 0.00 | 0.00% | 6.11 | 6.25 | 108026 | 6655.65 | 1.12% |
| 2025-06-19 | 6.32 | 6.12 | -0.19 | -3.01% | 6.10 | 6.33 | 167706 | 10423.41 | 1.73% |
| 2025-06-18 | 6.42 | 6.34 | -0.07 | -1.09% | 6.31 | 6.43 | 113378 | 7187.43 | 1.17% |
| 2025-06-17 | 6.37 | 6.41 | 0.06 | 0.94% | 6.31 | 6.48 | 139831 | 8947.16 | 1.45% |
| 2025-06-16 | 6.32 | 6.35 | 0.04 | 0.63% | 6.28 | 6.38 | 120981 | 7658.84 | 1.25% |
| 2025-06-13 | 6.43 | 6.31 | -0.05 | -0.79% | 6.30 | 6.48 | 163840 | 10417.11 | 1.69% |
| 2025-06-12 | 6.41 | 6.36 | -0.08 | -1.24% | 6.36 | 6.44 | 189285 | 12080.23 | 1.96% |
| 2025-06-11 | 6.40 | 6.44 | 0.01 | 0.16% | 6.40 | 6.49 | 171197 | 11042.19 | 1.77% |
| 2025-06-10 | 6.46 | 6.43 | -0.02 | -0.31% | 6.36 | 6.58 | 295174 | 19122.16 | 3.05% |
| 2025-06-09 | 6.38 | 6.45 | 0.05 | 0.78% | 6.38 | 6.46 | 156121 | 10042.53 | 1.61% |
| 2025-06-06 | 6.46 | 6.40 | -0.07 | -1.08% | 6.38 | 6.46 | 160873 | 10302.31 | 1.66% |
| 2025-06-05 | 6.44 | 6.47 | 0.05 | 0.78% | 6.35 | 6.49 | 227728 | 14645.89 | 2.35% |
| 2025-06-04 | 6.38 | 6.42 | 0.02 | 0.31% | 6.36 | 6.46 | 178089 | 11427.41 | 1.84% |
| 2025-06-03 | 6.41 | 6.40 | -0.11 | -1.69% | 6.38 | 6.47 | 235726 | 15128.66 | 2.44% |
| 2025-05-30 | 6.66 | 6.51 | -0.21 | -3.13% | 6.50 | 6.70 | 247618 | 16229.31 | 2.56% |
| 2025-05-29 | 6.65 | 6.72 | 0.04 | 0.60% | 6.61 | 6.74 | 264298 | 17697.48 | 2.73% |
| 2025-05-28 | 6.83 | 6.68 | -0.22 | -3.19% | 6.67 | 6.87 | 426526 | 28678.57 | 4.41% |
| 2025-05-27 | 6.86 | 6.90 | -0.08 | -1.15% | 6.76 | 6.93 | 499818 | 34210.88 | 5.17% |
| 2025-05-26 | 6.76 | 6.98 | 0.12 | 1.75% | 6.71 | 7.05 | 872767 | 60236.41 | 9.02% |
| 2025-05-23 | 6.48 | 6.86 | 0.38 | 5.86% | 6.42 | 7.13 | 1074835 | 73742.21 | 11.11% |
| 2025-05-22 | 6.66 | 6.48 | -0.20 | -2.99% | 6.48 | 6.77 | 495284 | 32657.57 | 5.12% |
| 2025-05-21 | 6.46 | 6.68 | 0.22 | 3.41% | 6.37 | 6.78 | 710997 | 46907.33 | 7.35% |
| 2025-05-20 | 6.41 | 6.46 | 0.05 | 0.78% | 6.28 | 6.48 | 394646 | 25222.24 | 4.08% |
| 2025-05-19 | 6.28 | 6.41 | 0.24 | 3.89% | 6.28 | 6.59 | 480648 | 30920.37 | 4.97% |
| 2025-05-16 | 6.20 | 6.17 | -0.02 | -0.32% | 6.14 | 6.24 | 125250 | 7761.52 | 1.29% |
| 2025-05-15 | 6.31 | 6.19 | -0.13 | -2.06% | 6.19 | 6.35 | 172212 | 10745.41 | 1.78% |
| 2025-05-14 | 6.32 | 6.32 | 0.00 | 0.00% | 6.22 | 6.36 | 221314 | 13896.21 | 2.29% |
| 2025-05-13 | 6.38 | 6.32 | 0.01 | 0.16% | 6.28 | 6.47 | 196384 | 12464.14 | 2.03% |
| 2025-05-12 | 6.29 | 6.31 | 0.05 | 0.80% | 6.29 | 6.37 | 183529 | 11588.98 | 1.90% |
| 2025-05-09 | 6.45 | 6.26 | -0.21 | -3.25% | 6.22 | 6.46 | 275823 | 17348.37 | 2.85% |
| 2025-05-08 | 6.35 | 6.47 | 0.12 | 1.89% | 6.28 | 6.58 | 400495 | 25879.20 | 4.14% |
| 2025-05-07 | 6.45 | 6.35 | -0.05 | -0.78% | 6.28 | 6.52 | 365118 | 23326.74 | 3.77% |
| 2025-05-06 | 6.40 | 6.40 | 0.03 | 0.47% | 6.32 | 6.46 | 445318 | 28376.89 | 4.60% |
| 2025-04-30 | 6.85 | 6.37 | -0.27 | -4.07% | 6.29 | 6.88 | 530136 | 34436.32 | 5.48% |
| 2025-04-29 | 6.52 | 6.64 | 0.13 | 2.00% | 6.46 | 6.65 | 170506 | 11246.86 | 1.76% |
| 2025-04-28 | 6.80 | 6.51 | -0.27 | -3.98% | 6.47 | 6.80 | 238682 | 15678.24 | 2.47% |
| 2025-04-25 | 6.78 | 6.78 | 0.00 | 0.00% | 6.68 | 6.89 | 311981 | 21178.88 | 3.22% |
| 2025-04-24 | 6.57 | 6.78 | 0.21 | 3.20% | 6.57 | 6.79 | 368794 | 24745.64 | 3.81% |
| 2025-04-23 | 6.52 | 6.57 | 0.08 | 1.23% | 6.52 | 6.63 | 185584 | 12198.30 | 1.92% |
| 2025-04-22 | 6.35 | 6.49 | 0.12 | 1.88% | 6.35 | 6.55 | 221121 | 14303.38 | 2.29% |
| 2025-04-21 | 6.26 | 6.37 | 0.08 | 1.27% | 6.21 | 6.38 | 144850 | 9160.70 | 1.50% |
| 2025-04-18 | 6.30 | 6.29 | 0.00 | 0.00% | 6.20 | 6.35 | 142933 | 8975.90 | 1.48% |
| 2025-04-17 | 6.29 | 6.29 | -0.01 | -0.16% | 6.25 | 6.42 | 192095 | 12200.13 | 1.99% |
| 2025-04-16 | 6.51 | 6.30 | -0.21 | -3.23% | 6.26 | 6.54 | 206974 | 13172.48 | 2.14% |
| 2025-04-15 | 6.68 | 6.51 | 0.02 | 0.31% | 6.45 | 6.78 | 277571 | 18227.22 | 2.87% |
| 2025-04-14 | 6.25 | 6.49 | 0.33 | 5.36% | 6.25 | 6.55 | 316143 | 20408.90 | 3.27% |
| 2025-04-11 | 5.96 | 6.16 | 0.12 | 1.99% | 5.92 | 6.22 | 219324 | 13494.60 | 2.27% |
| 2025-04-10 | 6.00 | 6.04 | 0.15 | 2.55% | 6.00 | 6.18 | 308569 | 18861.03 | 3.19% |
| 2025-04-09 | 5.55 | 5.89 | 0.22 | 3.88% | 5.12 | 5.94 | 403378 | 22347.52 | 4.17% |
| 2025-04-08 | 5.69 | 5.67 | -0.36 | -5.97% | 5.48 | 6.00 | 407782 | 23211.46 | 4.22% |
| 2025-04-07 | 6.12 | 6.03 | -0.67 | -10.00% | 6.03 | 6.25 | 214209 | 13008.84 | 2.21% |
| 2025-04-03 | 6.72 | 6.70 | -0.06 | -0.89% | 6.60 | 6.78 | 170946 | 11436.35 | 1.77% |
| 2025-04-02 | 6.77 | 6.76 | -0.02 | -0.29% | 6.73 | 6.81 | 104670 | 7079.66 | 1.08% |
| 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% |
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。
