| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.12 | 8.17 | 0.17 | 2.13% | 7.90 | 8.32 | 904790 | 73513.75 | 9.35% |
| 2025-10-09 | 7.97 | 8.00 | 0.18 | 2.30% | 7.93 | 8.18 | 791054 | 63731.39 | 8.18% |
| 2025-09-30 | 7.96 | 7.82 | -0.12 | -1.51% | 7.75 | 8.01 | 1019176 | 79845.55 | 10.53% |
| 2025-09-29 | 7.42 | 7.94 | 0.72 | 9.97% | 7.40 | 7.94 | 685944 | 53075.55 | 7.09% |
| 2025-09-26 | 7.28 | 7.22 | -0.07 | -0.96% | 7.15 | 7.32 | 268251 | 19407.14 | 2.77% |
| 2025-09-25 | 7.52 | 7.29 | -0.26 | -3.44% | 7.28 | 7.56 | 407945 | 30150.33 | 4.22% |
| 2025-09-24 | 7.39 | 7.55 | 0.16 | 2.17% | 7.29 | 7.60 | 412419 | 30820.40 | 4.26% |
| 2025-09-23 | 7.60 | 7.39 | -0.18 | -2.38% | 7.25 | 7.62 | 462360 | 34130.68 | 4.78% |
| 2025-09-22 | 7.52 | 7.57 | 0.16 | 2.16% | 7.36 | 7.69 | 444639 | 33499.38 | 4.60% |
| 2025-09-19 | 7.52 | 7.41 | -0.10 | -1.33% | 7.35 | 7.54 | 379968 | 28195.95 | 3.93% |
| 2025-09-18 | 7.46 | 7.51 | 0.05 | 0.67% | 7.39 | 7.66 | 567690 | 42597.51 | 5.87% |
| 2025-09-17 | 7.52 | 7.46 | -0.06 | -0.80% | 7.43 | 7.55 | 299480 | 22416.15 | 3.10% |
| 2025-09-16 | 7.54 | 7.52 | -0.03 | -0.40% | 7.32 | 7.57 | 558308 | 41520.57 | 5.77% |
| 2025-09-15 | 7.59 | 7.55 | -0.10 | -1.31% | 7.53 | 7.71 | 470022 | 35700.30 | 4.86% |
| 2025-09-12 | 7.83 | 7.65 | -0.17 | -2.17% | 7.58 | 7.85 | 661359 | 50818.96 | 6.84% |
| 2025-09-11 | 7.66 | 7.82 | 0.11 | 1.43% | 7.58 | 7.95 | 722955 | 56141.93 | 7.47% |
| 2025-09-10 | 7.72 | 7.71 | 0.10 | 1.31% | 7.49 | 7.81 | 761597 | 58265.50 | 7.87% |
| 2025-09-09 | 7.70 | 7.61 | -0.12 | -1.55% | 7.56 | 7.94 | 866060 | 66964.55 | 8.95% |
| 2025-09-08 | 7.67 | 7.73 | 0.18 | 2.38% | 7.55 | 7.99 | 982518 | 76129.04 | 10.16% |
| 2025-09-05 | 7.35 | 7.55 | 0.22 | 3.00% | 7.30 | 7.56 | 875610 | 65420.24 | 9.05% |
| 2025-09-04 | 7.26 | 7.33 | 0.19 | 2.66% | 7.19 | 7.55 | 1085984 | 80203.55 | 11.23% |
| 2025-09-03 | 7.26 | 7.14 | -0.06 | -0.83% | 7.07 | 7.26 | 577393 | 41424.29 | 5.97% |
| 2025-09-02 | 7.20 | 7.20 | 0.04 | 0.56% | 7.10 | 7.27 | 708547 | 50907.79 | 7.32% |
| 2025-09-01 | 6.97 | 7.16 | 0.21 | 3.02% | 6.93 | 7.16 | 512306 | 36318.14 | 5.30% |
| 2025-08-29 | 6.86 | 6.95 | 0.11 | 1.61% | 6.80 | 7.01 | 343825 | 23816.60 | 3.55% |
| 2025-08-28 | 6.80 | 6.84 | 0.04 | 0.59% | 6.63 | 6.90 | 317910 | 21530.16 | 3.29% |
| 2025-08-27 | 7.02 | 6.80 | -0.25 | -3.55% | 6.80 | 7.07 | 399543 | 27816.44 | 4.13% |
| 2025-08-26 | 7.05 | 7.05 | 0.00 | 0.00% | 6.99 | 7.08 | 247729 | 17460.47 | 2.56% |
| 2025-08-25 | 7.09 | 7.05 | -0.01 | -0.14% | 7.01 | 7.10 | 325535 | 22943.21 | 3.36% |
| 2025-08-22 | 7.06 | 7.06 | 0.00 | 0.00% | 6.98 | 7.08 | 358912 | 25216.93 | 3.71% |
| 2025-08-21 | 7.15 | 7.06 | -0.09 | -1.26% | 7.05 | 7.21 | 318377 | 22651.78 | 3.29% |
| 2025-08-20 | 7.10 | 7.15 | 0.03 | 0.42% | 7.05 | 7.21 | 334306 | 23831.46 | 3.46% |
| 2025-08-19 | 7.22 | 7.12 | -0.09 | -1.25% | 7.09 | 7.26 | 443522 | 31639.66 | 4.58% |
| 2025-08-18 | 6.95 | 7.21 | 0.27 | 3.89% | 6.91 | 7.38 | 796193 | 56538.93 | 8.23% |
| 2025-08-15 | 6.88 | 6.94 | 0.04 | 0.58% | 6.86 | 6.94 | 324017 | 22396.88 | 3.35% |
| 2025-08-14 | 6.97 | 6.90 | -0.05 | -0.72% | 6.81 | 6.98 | 427961 | 29455.47 | 4.42% |
| 2025-08-13 | 6.80 | 6.95 | 0.23 | 3.42% | 6.76 | 6.97 | 687529 | 47535.41 | 7.11% |
| 2025-08-12 | 6.75 | 6.72 | -0.04 | -0.59% | 6.65 | 6.75 | 168711 | 11289.94 | 1.74% |
| 2025-08-11 | 6.66 | 6.76 | 0.13 | 1.96% | 6.63 | 6.78 | 252841 | 16989.07 | 2.61% |
| 2025-08-08 | 6.65 | 6.63 | -0.04 | -0.60% | 6.60 | 6.67 | 142186 | 9422.60 | 1.47% |
| 2025-08-07 | 6.71 | 6.67 | -0.04 | -0.60% | 6.65 | 6.71 | 144336 | 9627.60 | 1.49% |
| 2025-08-06 | 6.71 | 6.71 | 0.00 | 0.00% | 6.65 | 6.72 | 151096 | 10108.27 | 1.56% |
| 2025-08-05 | 6.65 | 6.71 | 0.07 | 1.05% | 6.64 | 6.72 | 164139 | 10992.01 | 1.70% |
| 2025-08-04 | 6.58 | 6.64 | 0.02 | 0.30% | 6.52 | 6.64 | 130899 | 8624.96 | 1.35% |
| 2025-08-01 | 6.58 | 6.62 | 0.01 | 0.15% | 6.56 | 6.63 | 125566 | 8280.68 | 1.30% |
| 2025-07-31 | 6.67 | 6.61 | -0.09 | -1.34% | 6.58 | 6.72 | 204358 | 13574.71 | 2.11% |
| 2025-07-30 | 6.80 | 6.70 | -0.07 | -1.03% | 6.64 | 6.80 | 193373 | 12957.11 | 2.00% |
| 2025-07-29 | 6.83 | 6.77 | -0.07 | -1.02% | 6.70 | 6.84 | 239324 | 16147.64 | 2.47% |
| 2025-07-28 | 6.88 | 6.84 | 0.03 | 0.44% | 6.80 | 6.90 | 219213 | 15006.42 | 2.27% |
| 2025-07-25 | 6.89 | 6.81 | -0.08 | -1.16% | 6.77 | 6.89 | 246897 | 16824.14 | 2.55% |
| 2025-07-24 | 6.83 | 6.89 | 0.06 | 0.88% | 6.82 | 6.93 | 265290 | 18284.54 | 2.74% |
| 2025-07-23 | 7.02 | 6.83 | -0.12 | -1.73% | 6.81 | 7.05 | 352337 | 24316.13 | 3.64% |
| 2025-07-22 | 6.92 | 6.95 | 0.02 | 0.29% | 6.87 | 6.98 | 356952 | 24748.01 | 3.69% |
| 2025-07-21 | 6.80 | 6.93 | 0.13 | 1.91% | 6.80 | 6.93 | 387253 | 26703.80 | 4.00% |
| 2025-07-18 | 6.76 | 6.80 | 0.05 | 0.74% | 6.76 | 6.86 | 266326 | 18109.50 | 2.75% |
| 2025-07-17 | 6.64 | 6.75 | 0.08 | 1.20% | 6.62 | 6.77 | 215542 | 14469.48 | 2.23% |
| 2025-07-16 | 6.66 | 6.67 | 0.01 | 0.15% | 6.65 | 6.72 | 148689 | 9936.54 | 1.54% |
| 2025-07-15 | 6.80 | 6.66 | -0.15 | -2.20% | 6.61 | 6.80 | 275228 | 18408.15 | 2.84% |
| 2025-07-14 | 6.75 | 6.81 | 0.05 | 0.74% | 6.73 | 6.85 | 214728 | 14590.92 | 2.22% |
| 2025-07-11 | 6.77 | 6.76 | -0.02 | -0.29% | 6.72 | 6.81 | 264304 | 17862.20 | 2.73% |
| 2025-07-10 | 6.78 | 6.78 | -0.01 | -0.15% | 6.74 | 6.83 | 196048 | 13294.95 | 2.03% |
| 2025-07-09 | 6.88 | 6.79 | -0.09 | -1.31% | 6.76 | 6.90 | 269508 | 18391.07 | 2.79% |
| 2025-07-08 | 6.81 | 6.88 | 0.06 | 0.88% | 6.78 | 6.88 | 283004 | 19402.21 | 2.93% |
| 2025-07-07 | 6.71 | 6.82 | 0.07 | 1.04% | 6.71 | 6.89 | 276184 | 18823.81 | 2.85% |
| 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% |
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。
