| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 12.53 | 12.62 | 0.08 | 0.64% | 12.48 | 12.62 | 27405 | 3441.48 | 1.37% |
| 2026-02-03 | 12.46 | 12.54 | 0.14 | 1.13% | 12.38 | 12.58 | 27671 | 3456.30 | 1.38% |
| 2026-02-02 | 12.57 | 12.40 | -0.19 | -1.51% | 12.40 | 12.58 | 29265 | 3656.18 | 1.46% |
| 2026-01-30 | 12.57 | 12.59 | -0.01 | -0.08% | 12.43 | 12.63 | 33875 | 4244.50 | 1.69% |
| 2026-01-29 | 12.49 | 12.60 | 0.07 | 0.56% | 12.33 | 12.60 | 39267 | 4909.45 | 1.96% |
| 2026-01-28 | 12.71 | 12.53 | -0.16 | -1.26% | 12.50 | 12.72 | 49255 | 6188.05 | 2.45% |
| 2026-01-27 | 13.17 | 12.69 | -0.46 | -3.50% | 12.55 | 13.18 | 100975 | 12854.76 | 5.03% |
| 2026-01-26 | 13.40 | 13.15 | -0.30 | -2.23% | 13.11 | 13.45 | 74182 | 9816.42 | 3.70% |
| 2026-01-23 | 13.36 | 13.45 | 0.12 | 0.90% | 13.34 | 13.45 | 53048 | 7107.65 | 2.64% |
| 2026-01-22 | 13.36 | 13.33 | -0.02 | -0.15% | 13.31 | 13.42 | 40335 | 5383.38 | 3.22% |
| 2026-01-21 | 13.31 | 13.35 | 0.00 | 0.00% | 13.25 | 13.37 | 40341 | 5379.78 | 3.22% |
| 2026-01-20 | 13.26 | 13.35 | 0.09 | 0.68% | 13.21 | 13.35 | 35557 | 4725.00 | 2.84% |
| 2026-01-19 | 13.21 | 13.26 | 0.08 | 0.61% | 13.12 | 13.27 | 25957 | 3432.33 | 2.07% |
| 2026-01-16 | 13.31 | 13.18 | -0.09 | -0.68% | 13.13 | 13.34 | 32780 | 4327.97 | 2.62% |
| 2026-01-15 | 13.26 | 13.27 | 0.01 | 0.08% | 13.18 | 13.36 | 23614 | 3132.21 | 1.89% |
| 2026-01-14 | 13.28 | 13.26 | -0.04 | -0.30% | 13.17 | 13.44 | 46772 | 6233.52 | 3.73% |
| 2026-01-13 | 13.40 | 13.30 | -0.09 | -0.67% | 13.30 | 13.45 | 43286 | 5788.90 | 3.46% |
| 2026-01-12 | 13.29 | 13.39 | 0.09 | 0.68% | 13.24 | 13.40 | 43255 | 5767.62 | 3.45% |
| 2026-01-09 | 13.24 | 13.30 | 0.06 | 0.45% | 13.20 | 13.35 | 43404 | 5771.02 | 3.47% |
| 2026-01-08 | 13.03 | 13.24 | 0.18 | 1.38% | 13.03 | 13.45 | 42358 | 5594.13 | 3.38% |
| 2026-01-07 | 13.19 | 13.06 | -0.11 | -0.84% | 13.05 | 13.19 | 29417 | 3851.79 | 2.35% |
| 2026-01-06 | 13.14 | 13.17 | 0.05 | 0.38% | 13.10 | 13.18 | 25505 | 3353.44 | 2.04% |
| 2026-01-05 | 12.93 | 13.12 | 0.20 | 1.55% | 12.93 | 13.14 | 28312 | 3701.18 | 2.26% |
| 2025-12-31 | 13.00 | 12.92 | -0.08 | -0.62% | 12.88 | 13.02 | 25578 | 3305.53 | 2.04% |
| 2025-12-30 | 13.05 | 13.00 | -0.07 | -0.54% | 13.00 | 13.09 | 20032 | 2611.01 | 1.60% |
| 2025-12-29 | 13.15 | 13.07 | -0.09 | -0.68% | 13.06 | 13.16 | 19124 | 2503.49 | 1.53% |
| 2025-12-26 | 13.14 | 13.16 | -0.01 | -0.08% | 13.09 | 13.25 | 26202 | 3445.13 | 2.09% |
| 2025-12-25 | 13.18 | 13.17 | 0.01 | 0.08% | 13.09 | 13.18 | 19980 | 2625.27 | 1.60% |
| 2025-12-24 | 13.04 | 13.16 | 0.10 | 0.77% | 13.00 | 13.18 | 20181 | 2647.13 | 1.61% |
| 2025-12-23 | 13.28 | 13.06 | -0.23 | -1.73% | 13.05 | 13.35 | 28577 | 3757.19 | 2.28% |
| 2025-12-22 | 13.40 | 13.29 | -0.08 | -0.60% | 13.29 | 13.41 | 25010 | 3338.51 | 2.00% |
| 2025-12-19 | 13.33 | 13.37 | 0.04 | 0.30% | 13.30 | 13.40 | 21129 | 2823.27 | 1.69% |
| 2025-12-18 | 13.45 | 13.33 | -0.11 | -0.82% | 13.31 | 13.50 | 34148 | 4580.05 | 2.73% |
| 2025-12-17 | 13.18 | 13.44 | 0.16 | 1.20% | 13.07 | 13.45 | 45181 | 6010.00 | 3.61% |
| 2025-12-16 | 13.03 | 13.28 | 0.25 | 1.92% | 12.97 | 13.57 | 54445 | 7264.68 | 4.35% |
| 2025-12-15 | 13.04 | 13.03 | -0.02 | -0.15% | 12.88 | 13.04 | 24653 | 3198.44 | 1.97% |
| 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% |
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。
