| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.06 | 13.05 | -0.05 | -0.38% | 13.05 | 13.17 | 18139 | 2377.70 | 1.45% |
| 2025-12-11 | 13.28 | 13.10 | -0.14 | -1.06% | 13.10 | 13.28 | 18688 | 2460.39 | 1.49% |
| 2025-12-10 | 13.19 | 13.24 | 0.05 | 0.38% | 13.08 | 13.27 | 17762 | 2345.79 | 1.42% |
| 2025-12-09 | 13.35 | 13.19 | -0.12 | -0.90% | 13.16 | 13.35 | 20544 | 2715.62 | 1.64% |
| 2025-12-08 | 13.37 | 13.31 | -0.02 | -0.15% | 13.28 | 13.44 | 23534 | 3141.63 | 1.88% |
| 2025-12-05 | 13.19 | 13.33 | 0.14 | 1.06% | 12.94 | 13.36 | 42598 | 5595.81 | 3.40% |
| 2025-12-04 | 13.45 | 13.19 | -0.28 | -2.08% | 13.13 | 13.45 | 38154 | 5050.24 | 3.05% |
| 2025-12-03 | 13.54 | 13.47 | -0.14 | -1.03% | 13.42 | 13.60 | 22921 | 3092.02 | 1.83% |
| 2025-12-02 | 13.69 | 13.61 | -0.08 | -0.58% | 13.58 | 13.69 | 17578 | 2391.02 | 1.40% |
| 2025-12-01 | 13.67 | 13.69 | 0.03 | 0.22% | 13.57 | 13.73 | 31110 | 4240.31 | 2.48% |
| 2025-11-28 | 13.47 | 13.66 | 0.20 | 1.49% | 13.43 | 13.78 | 35426 | 4832.07 | 2.83% |
| 2025-11-27 | 13.43 | 13.46 | 0.01 | 0.07% | 13.40 | 13.53 | 15653 | 2108.79 | 1.25% |
| 2025-11-26 | 13.59 | 13.45 | -0.12 | -0.88% | 13.45 | 13.60 | 22439 | 3035.68 | 1.79% |
| 2025-11-25 | 13.55 | 13.57 | 0.06 | 0.44% | 13.47 | 13.63 | 21375 | 2901.99 | 1.71% |
| 2025-11-24 | 13.51 | 13.51 | 0.09 | 0.67% | 13.38 | 13.58 | 25752 | 3473.38 | 2.06% |
| 2025-11-21 | 13.78 | 13.42 | -0.41 | -2.96% | 13.35 | 13.81 | 60636 | 8196.19 | 4.84% |
| 2025-11-20 | 14.13 | 13.83 | -0.30 | -2.12% | 13.82 | 14.16 | 47255 | 6585.29 | 3.77% |
| 2025-11-19 | 14.22 | 14.13 | -0.11 | -0.77% | 14.07 | 14.26 | 31548 | 4458.98 | 2.52% |
| 2025-11-18 | 14.35 | 14.24 | -0.12 | -0.84% | 14.19 | 14.35 | 35150 | 5007.71 | 2.81% |
| 2025-11-17 | 14.45 | 14.36 | -0.08 | -0.55% | 14.32 | 14.45 | 31021 | 4452.97 | 2.48% |
| 2025-11-14 | 14.33 | 14.44 | 0.08 | 0.56% | 14.32 | 14.54 | 62971 | 9117.72 | 5.03% |
| 2025-11-13 | 14.29 | 14.36 | 0.07 | 0.49% | 14.25 | 14.36 | 32597 | 4665.43 | 2.60% |
| 2025-11-12 | 14.35 | 14.29 | -0.06 | -0.42% | 14.27 | 14.35 | 24608 | 3519.40 | 1.97% |
| 2025-11-11 | 14.39 | 14.35 | -0.02 | -0.14% | 14.27 | 14.39 | 34658 | 4966.00 | 2.77% |
| 2025-11-10 | 14.30 | 14.37 | 0.11 | 0.77% | 14.25 | 14.37 | 39948 | 5721.63 | 3.19% |
| 2025-11-07 | 14.32 | 14.26 | -0.07 | -0.49% | 14.26 | 14.33 | 25669 | 3667.80 | 2.05% |
| 2025-11-06 | 14.34 | 14.33 | -0.01 | -0.07% | 14.27 | 14.36 | 26200 | 3749.91 | 2.09% |
| 2025-11-05 | 14.26 | 14.34 | 0.05 | 0.35% | 14.23 | 14.35 | 30747 | 4399.94 | 2.46% |
| 2025-11-04 | 14.26 | 14.29 | 0.03 | 0.21% | 14.22 | 14.33 | 32253 | 4608.99 | 2.58% |
| 2025-11-03 | 14.26 | 14.26 | 0.00 | 0.00% | 14.18 | 14.29 | 30277 | 4307.65 | 2.42% |
| 2025-10-31 | 14.16 | 14.26 | 0.07 | 0.49% | 14.15 | 14.29 | 29814 | 4244.76 | 2.38% |
| 2025-10-30 | 14.30 | 14.19 | -0.10 | -0.70% | 14.17 | 14.33 | 37434 | 5328.27 | 2.99% |
| 2025-10-29 | 14.36 | 14.29 | -0.04 | -0.28% | 14.24 | 14.36 | 33589 | 4796.62 | 2.68% |
| 2025-10-28 | 14.40 | 14.33 | -0.08 | -0.56% | 14.30 | 14.40 | 31849 | 4565.21 | 2.54% |
| 2025-10-27 | 14.44 | 14.41 | 0.02 | 0.14% | 14.36 | 14.48 | 40348 | 5813.51 | 3.22% |
| 2025-10-24 | 14.44 | 14.39 | -0.02 | -0.14% | 14.36 | 14.44 | 25358 | 3647.20 | 2.02% |
| 2025-10-23 | 14.31 | 14.41 | 0.09 | 0.63% | 14.26 | 14.43 | 35737 | 5135.32 | 2.85% |
| 2025-10-22 | 14.36 | 14.32 | -0.07 | -0.49% | 14.30 | 14.39 | 28247 | 4050.61 | 2.26% |
| 2025-10-21 | 14.31 | 14.39 | 0.10 | 0.70% | 14.23 | 14.40 | 43531 | 6241.66 | 3.48% |
| 2025-10-20 | 14.23 | 14.29 | 0.08 | 0.56% | 14.23 | 14.31 | 24616 | 3511.28 | 1.97% |
| 2025-10-17 | 14.32 | 14.21 | -0.11 | -0.77% | 14.21 | 14.41 | 39861 | 5709.29 | 3.18% |
| 2025-10-16 | 14.55 | 14.32 | -0.21 | -1.45% | 14.32 | 14.55 | 56406 | 8128.64 | 4.50% |
| 2025-10-15 | 14.50 | 14.53 | 0.03 | 0.21% | 14.36 | 14.55 | 48102 | 6954.11 | 3.84% |
| 2025-10-14 | 14.65 | 14.50 | -0.13 | -0.89% | 14.47 | 14.72 | 56048 | 8172.09 | 4.48% |
| 2025-10-13 | 14.51 | 14.63 | -0.21 | -1.42% | 14.36 | 14.70 | 52634 | 7677.85 | 4.20% |
| 2025-10-10 | 14.79 | 14.84 | 0.01 | 0.07% | 14.73 | 14.95 | 51551 | 7650.62 | 4.12% |
| 2025-10-09 | 14.74 | 14.83 | 0.09 | 0.61% | 14.64 | 14.84 | 63333 | 9339.97 | 5.06% |
| 2025-09-30 | 14.82 | 14.74 | -0.06 | -0.41% | 14.71 | 14.85 | 62364 | 9212.19 | 4.98% |
| 2025-09-29 | 14.91 | 14.80 | -0.16 | -1.07% | 14.75 | 14.96 | 73529 | 10881.04 | 5.87% |
| 2025-09-26 | 15.18 | 14.96 | -0.17 | -1.12% | 14.96 | 15.19 | 81828 | 12331.91 | 6.53% |
| 2025-09-25 | 15.43 | 15.13 | -0.35 | -2.26% | 15.12 | 15.43 | 119700 | 18204.09 | 9.56% |
| 2025-09-24 | 15.95 | 15.48 | -0.25 | -1.59% | 15.42 | 16.00 | 175840 | 27403.46 | 14.04% |
| 2025-09-23 | 15.37 | 15.73 | 0.25 | 1.61% | 15.02 | 15.83 | 252012 | 38955.17 | 20.12% |
| 2025-09-22 | 15.28 | 15.48 | 0.17 | 1.11% | 15.04 | 15.68 | 212960 | 32814.25 | 17.01% |
| 2025-09-19 | 14.88 | 15.31 | 0.43 | 2.89% | 14.74 | 15.75 | 274873 | 42031.04 | 21.95% |
| 2025-09-18 | 14.82 | 14.88 | 0.07 | 0.47% | 14.60 | 14.98 | 94306 | 13942.80 | 7.53% |
| 2025-09-17 | 14.83 | 14.81 | -0.03 | -0.20% | 14.79 | 14.90 | 39521 | 5863.60 | 3.16% |
| 2025-09-16 | 14.78 | 14.84 | 0.06 | 0.41% | 14.73 | 14.85 | 43651 | 6459.35 | 3.49% |
| 2025-09-15 | 14.81 | 14.78 | -0.02 | -0.14% | 14.72 | 14.86 | 34991 | 5166.54 | 2.79% |
| 2025-09-12 | 14.93 | 14.80 | -0.14 | -0.94% | 14.78 | 14.93 | 58381 | 8665.30 | 4.66% |
| 2025-09-11 | 14.88 | 14.94 | 0.04 | 0.27% | 14.78 | 14.94 | 55491 | 8244.08 | 4.43% |
| 2025-09-10 | 14.92 | 14.90 | -0.04 | -0.27% | 14.86 | 14.99 | 44974 | 6714.61 | 3.59% |
| 2025-09-09 | 15.04 | 14.94 | -0.07 | -0.47% | 14.86 | 15.04 | 58190 | 8677.37 | 4.65% |
| 2025-09-08 | 14.91 | 15.01 | 0.09 | 0.60% | 14.88 | 15.01 | 66455 | 9938.99 | 5.31% |
| 2025-09-05 | 14.90 | 14.92 | 0.08 | 0.54% | 14.77 | 14.92 | 51600 | 7677.53 | 4.12% |
| 2025-09-04 | 14.78 | 14.84 | 0.04 | 0.27% | 14.68 | 14.97 | 63880 | 9474.51 | 5.10% |
| 2025-09-03 | 15.00 | 14.80 | -0.20 | -1.33% | 14.73 | 15.07 | 65212 | 9704.68 | 5.21% |
| 2025-09-02 | 14.95 | 15.00 | 0.03 | 0.20% | 14.86 | 15.15 | 95850 | 14357.74 | 7.65% |
| 2025-09-01 | 14.87 | 14.97 | 0.08 | 0.54% | 14.81 | 15.00 | 47246 | 7063.07 | 3.77% |
| 2025-08-29 | 15.04 | 14.89 | -0.16 | -1.06% | 14.89 | 15.10 | 62981 | 9426.06 | 5.03% |
| 2025-08-28 | 14.78 | 15.05 | 0.29 | 1.96% | 14.63 | 15.05 | 99532 | 14814.61 | 7.95% |
| 2025-08-27 | 15.10 | 14.76 | -0.41 | -2.70% | 14.76 | 15.15 | 118210 | 17728.47 | 9.44% |
| 2025-08-26 | 15.16 | 15.17 | -0.05 | -0.33% | 15.12 | 15.24 | 71212 | 10817.38 | 5.69% |
| 2025-08-25 | 15.13 | 15.22 | 0.11 | 0.73% | 15.06 | 15.22 | 100141 | 15154.90 | 8.00% |
| 2025-08-22 | 15.13 | 15.11 | 0.01 | 0.07% | 15.01 | 15.21 | 67212 | 10139.37 | 5.37% |
| 2025-08-21 | 15.11 | 15.10 | 0.00 | 0.00% | 15.04 | 15.25 | 93532 | 14160.00 | 7.47% |
| 2025-08-20 | 15.00 | 15.10 | 0.12 | 0.80% | 14.95 | 15.10 | 84763 | 12752.92 | 6.77% |
| 2025-08-19 | 14.95 | 14.98 | 0.03 | 0.20% | 14.84 | 14.99 | 70403 | 10512.01 | 5.62% |
| 2025-08-18 | 14.85 | 14.95 | 0.11 | 0.74% | 14.85 | 14.96 | 74465 | 11117.02 | 5.95% |
| 2025-08-15 | 14.61 | 14.84 | 0.16 | 1.09% | 14.61 | 14.85 | 49456 | 7311.14 | 3.95% |
富岭股份(001356)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。
