| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.05 | 12.23 | 0.30 | 2.51% | 11.75 | 12.31 | 344449 | 41460.37 | 3.56% |
| 2026-02-02 | 12.15 | 11.93 | -0.43 | -3.48% | 11.90 | 12.70 | 374567 | 45846.01 | 3.87% |
| 2026-01-30 | 11.59 | 12.36 | 0.65 | 5.55% | 11.59 | 12.62 | 586273 | 71582.19 | 6.06% |
| 2026-01-29 | 12.00 | 11.71 | -0.27 | -2.25% | 11.67 | 12.10 | 326555 | 38765.11 | 3.38% |
| 2026-01-28 | 12.00 | 11.98 | -0.09 | -0.75% | 11.80 | 12.02 | 247642 | 29461.32 | 2.56% |
| 2026-01-27 | 12.61 | 12.07 | -0.57 | -4.51% | 11.80 | 12.61 | 511885 | 61448.89 | 5.29% |
| 2026-01-26 | 13.01 | 12.64 | -0.37 | -2.84% | 12.56 | 13.03 | 383616 | 48947.75 | 3.97% |
| 2026-01-23 | 13.00 | 13.01 | 0.18 | 1.40% | 12.70 | 13.09 | 410945 | 52997.67 | 4.25% |
| 2026-01-22 | 12.71 | 12.83 | 0.22 | 1.74% | 12.35 | 12.85 | 367770 | 46454.21 | 3.80% |
| 2026-01-21 | 12.54 | 12.61 | 0.04 | 0.32% | 12.50 | 13.01 | 421789 | 53769.27 | 4.36% |
| 2026-01-20 | 13.34 | 12.57 | -0.78 | -5.84% | 12.46 | 13.37 | 508343 | 64679.37 | 5.25% |
| 2026-01-19 | 13.12 | 13.35 | 0.15 | 1.14% | 13.03 | 13.55 | 343784 | 45970.57 | 3.55% |
| 2026-01-16 | 13.32 | 13.20 | -0.11 | -0.83% | 13.06 | 13.67 | 409062 | 54440.37 | 4.23% |
| 2026-01-15 | 12.88 | 13.31 | 0.36 | 2.78% | 12.80 | 13.58 | 590808 | 78982.16 | 6.11% |
| 2026-01-14 | 13.42 | 12.95 | -0.54 | -4.00% | 12.82 | 13.60 | 834015 | 110207.44 | 8.62% |
| 2026-01-13 | 13.65 | 13.49 | -0.25 | -1.82% | 13.42 | 13.98 | 580609 | 79316.52 | 6.00% |
| 2026-01-12 | 13.96 | 13.74 | -0.21 | -1.51% | 13.65 | 14.09 | 538854 | 74263.27 | 5.57% |
| 2026-01-09 | 14.00 | 13.95 | -0.15 | -1.06% | 13.69 | 14.14 | 611060 | 85111.28 | 6.32% |
| 2026-01-08 | 14.87 | 14.10 | -0.90 | -6.00% | 14.04 | 14.99 | 704955 | 101338.42 | 7.29% |
| 2026-01-07 | 15.22 | 15.00 | -0.51 | -3.29% | 14.80 | 15.45 | 704198 | 105659.08 | 7.28% |
| 2026-01-06 | 15.00 | 15.51 | 0.69 | 4.66% | 14.69 | 16.11 | 1038307 | 159785.03 | 10.73% |
| 2026-01-05 | 14.74 | 14.82 | 0.12 | 0.82% | 14.54 | 15.33 | 784804 | 117054.35 | 8.11% |
| 2025-12-31 | 14.88 | 14.70 | -0.04 | -0.27% | 14.51 | 15.07 | 623409 | 91870.78 | 6.44% |
| 2025-12-30 | 15.07 | 14.74 | -0.51 | -3.34% | 13.73 | 15.29 | 1344649 | 194337.89 | 13.90% |
| 2025-12-29 | 14.44 | 15.25 | 1.03 | 7.24% | 13.74 | 15.64 | 1711332 | 252057.91 | 17.69% |
| 2025-12-26 | 13.53 | 14.22 | 1.29 | 9.98% | 13.53 | 14.22 | 911693 | 127481.64 | 9.42% |
| 2025-12-25 | 12.52 | 12.93 | 0.22 | 1.73% | 12.26 | 13.09 | 516326 | 65669.52 | 5.34% |
| 2025-12-24 | 13.05 | 12.71 | -0.22 | -1.70% | 12.61 | 13.21 | 751348 | 96295.41 | 7.77% |
| 2025-12-23 | 12.44 | 12.93 | 0.53 | 4.27% | 12.15 | 13.30 | 879194 | 112414.48 | 9.09% |
| 2025-12-22 | 11.88 | 12.40 | 0.52 | 4.38% | 11.81 | 12.78 | 672730 | 83199.42 | 6.95% |
| 2025-12-19 | 11.66 | 11.88 | 0.16 | 1.37% | 11.48 | 12.01 | 427857 | 50302.92 | 4.42% |
| 2025-12-18 | 11.58 | 11.72 | -0.10 | -0.85% | 11.50 | 12.02 | 463540 | 54576.73 | 4.79% |
| 2025-12-17 | 11.10 | 11.82 | 0.68 | 6.10% | 10.90 | 12.10 | 882392 | 102273.49 | 9.12% |
| 2025-12-16 | 11.55 | 11.14 | -0.60 | -5.11% | 10.94 | 11.72 | 716699 | 80003.90 | 7.41% |
| 2025-12-15 | 11.99 | 11.74 | -0.12 | -1.01% | 11.70 | 12.33 | 625911 | 74778.60 | 6.47% |
| 2025-12-12 | 13.00 | 11.86 | -1.12 | -8.63% | 11.68 | 13.19 | 1245852 | 150089.88 | 12.88% |
| 2025-12-11 | 13.13 | 12.98 | 0.18 | 1.41% | 12.94 | 13.90 | 1100228 | 146740.22 | 11.37% |
| 2025-12-10 | 12.81 | 12.80 | 0.60 | 4.92% | 11.97 | 13.00 | 1247252 | 156223.23 | 12.89% |
| 2025-12-09 | 12.62 | 12.20 | -0.42 | -3.33% | 11.88 | 12.62 | 610530 | 73844.16 | 6.31% |
| 2025-12-08 | 12.85 | 12.62 | -0.26 | -2.02% | 12.38 | 13.01 | 658800 | 83127.23 | 6.81% |
| 2025-12-05 | 12.12 | 12.88 | 0.68 | 5.57% | 11.95 | 13.10 | 876016 | 110215.38 | 9.06% |
| 2025-12-04 | 12.13 | 12.20 | -0.11 | -0.89% | 12.13 | 12.79 | 877760 | 108884.84 | 9.07% |
| 2025-12-03 | 13.27 | 12.31 | -0.71 | -5.45% | 12.20 | 13.30 | 1093108 | 137857.19 | 11.30% |
| 2025-12-02 | 14.27 | 13.02 | -0.52 | -3.84% | 12.56 | 14.77 | 1276027 | 170818.52 | 13.19% |
| 2025-12-01 | 14.28 | 13.54 | -0.24 | -1.74% | 13.31 | 14.58 | 1272156 | 175840.83 | 13.15% |
| 2025-11-28 | 12.83 | 13.78 | 1.08 | 8.50% | 12.50 | 13.97 | 1297726 | 174724.84 | 13.41% |
| 2025-11-27 | 12.73 | 12.70 | 0.10 | 0.79% | 12.55 | 13.43 | 1008961 | 130506.43 | 10.43% |
| 2025-11-26 | 13.42 | 12.60 | -0.62 | -4.69% | 12.35 | 13.45 | 1198105 | 152467.44 | 12.38% |
| 2025-11-25 | 12.45 | 13.22 | 1.20 | 9.98% | 12.06 | 13.22 | 896619 | 112306.43 | 9.27% |
| 2025-11-24 | 12.60 | 12.02 | -0.90 | -6.97% | 11.93 | 12.77 | 1317675 | 161661.28 | 13.62% |
| 2025-11-21 | 13.18 | 12.92 | -1.44 | -10.03% | 12.92 | 13.72 | 918849 | 120506.67 | 9.50% |
| 2025-11-20 | 13.87 | 14.36 | 0.49 | 3.53% | 13.72 | 15.18 | 1960782 | 284075.12 | 20.27% |
| 2025-11-19 | 12.51 | 13.87 | 1.26 | 9.99% | 12.51 | 13.87 | 2106636 | 282410.41 | 21.78% |
| 2025-11-18 | 14.00 | 12.61 | -1.14 | -8.29% | 12.38 | 14.43 | 2219875 | 292223.25 | 22.95% |
| 2025-11-17 | 12.33 | 13.75 | 1.25 | 10.00% | 12.11 | 13.75 | 1807105 | 238742.41 | 18.68% |
| 2025-11-14 | 12.51 | 12.50 | 0.10 | 0.81% | 12.28 | 13.40 | 2403629 | 308733.53 | 24.85% |
| 2025-11-13 | 11.96 | 12.40 | 1.13 | 10.03% | 11.58 | 12.40 | 1666504 | 204062.83 | 17.23% |
| 2025-11-12 | 10.92 | 11.27 | 0.46 | 4.26% | 10.42 | 11.33 | 1832848 | 200988.66 | 18.95% |
| 2025-11-11 | 10.55 | 10.81 | 0.02 | 0.19% | 10.55 | 11.38 | 1917659 | 209896.88 | 19.82% |
| 2025-11-10 | 10.61 | 10.79 | 0.40 | 3.85% | 10.51 | 11.43 | 2109452 | 232507.64 | 21.80% |
| 2025-11-07 | 9.72 | 10.39 | 0.58 | 5.91% | 9.45 | 10.63 | 1706859 | 172552.44 | 17.64% |
| 2025-11-06 | 9.21 | 9.81 | 0.59 | 6.40% | 9.05 | 9.98 | 1762204 | 167476.62 | 18.22% |
| 2025-11-05 | 8.80 | 9.22 | 0.36 | 4.06% | 8.55 | 9.50 | 1774356 | 162128.03 | 18.34% |
| 2025-11-04 | 8.81 | 8.86 | 0.29 | 3.38% | 8.71 | 9.43 | 2241691 | 204262.62 | 23.17% |
| 2025-11-03 | 7.92 | 8.57 | 0.78 | 10.01% | 7.90 | 8.57 | 884126 | 72839.59 | 9.14% |
| 2025-10-31 | 7.54 | 7.79 | 0.31 | 4.14% | 7.48 | 8.08 | 680197 | 53284.20 | 7.03% |
| 2025-10-30 | 7.65 | 7.48 | -0.18 | -2.35% | 7.47 | 7.65 | 258611 | 19495.72 | 2.67% |
| 2025-10-29 | 7.61 | 7.66 | 0.04 | 0.52% | 7.46 | 7.68 | 264950 | 20049.01 | 2.74% |
| 2025-10-28 | 7.68 | 7.62 | -0.13 | -1.68% | 7.59 | 7.70 | 291764 | 22255.27 | 3.02% |
| 2025-10-27 | 7.55 | 7.75 | 0.26 | 3.47% | 7.51 | 8.05 | 515231 | 40210.06 | 5.33% |
| 2025-10-24 | 7.52 | 7.49 | -0.01 | -0.13% | 7.48 | 7.58 | 217461 | 16351.39 | 2.25% |
| 2025-10-23 | 7.46 | 7.50 | 0.03 | 0.40% | 7.32 | 7.52 | 214712 | 15922.98 | 2.22% |
| 2025-10-22 | 7.61 | 7.47 | -0.15 | -1.97% | 7.45 | 7.61 | 204244 | 15311.43 | 2.11% |
| 2025-10-21 | 7.50 | 7.62 | 0.07 | 0.93% | 7.42 | 7.68 | 239993 | 18149.08 | 2.48% |
| 2025-10-20 | 7.53 | 7.55 | 0.13 | 1.75% | 7.40 | 7.59 | 306740 | 22972.47 | 3.17% |
| 2025-10-17 | 7.80 | 7.42 | -0.37 | -4.75% | 7.40 | 7.89 | 461073 | 34894.11 | 4.77% |
| 2025-10-16 | 8.07 | 7.79 | -0.28 | -3.47% | 7.74 | 8.15 | 435573 | 34473.08 | 4.50% |
| 2025-10-15 | 7.86 | 8.07 | 0.20 | 2.54% | 7.83 | 8.09 | 455727 | 36377.51 | 4.71% |
| 2025-10-14 | 8.06 | 7.87 | -0.15 | -1.87% | 7.81 | 8.10 | 465429 | 36891.18 | 4.81% |
| 2025-10-13 | 7.64 | 8.02 | -0.15 | -1.84% | 7.64 | 8.06 | 549031 | 43422.94 | 5.68% |
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。
