| 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 | 33.60 | 33.26 | -0.33 | -0.98% | 32.99 | 33.70 | 68252 | 22685.85 | 1.46% |
| 2025-07-03 | 33.79 | 33.59 | -0.12 | -0.36% | 33.50 | 34.04 | 67780 | 22832.38 | 1.45% |
| 2025-07-02 | 34.11 | 33.71 | -0.66 | -1.92% | 33.57 | 34.28 | 80446 | 27251.29 | 1.72% |
| 2025-07-01 | 34.30 | 34.37 | 0.17 | 0.50% | 34.07 | 34.84 | 130985 | 45180.56 | 2.80% |
| 2025-06-30 | 33.45 | 34.20 | 1.29 | 3.92% | 33.45 | 34.85 | 143138 | 48758.93 | 3.06% |
| 2025-06-27 | 33.70 | 32.91 | -0.37 | -1.11% | 32.87 | 33.75 | 89265 | 29653.79 | 1.91% |
| 2025-06-26 | 33.92 | 33.28 | -0.65 | -1.92% | 33.25 | 33.98 | 88472 | 29707.25 | 1.89% |
| 2025-06-25 | 33.44 | 33.93 | 0.49 | 1.47% | 33.28 | 34.05 | 110731 | 37342.34 | 2.37% |
| 2025-06-24 | 33.30 | 33.44 | 0.19 | 0.57% | 33.14 | 33.50 | 90515 | 30170.54 | 1.93% |
| 2025-06-23 | 31.79 | 33.25 | 1.23 | 3.84% | 31.72 | 33.99 | 211476 | 70487.59 | 4.52% |
| 2025-06-20 | 31.79 | 32.02 | 0.14 | 0.44% | 31.73 | 32.40 | 57474 | 18377.79 | 1.23% |
| 2025-06-19 | 32.44 | 31.88 | -0.64 | -1.97% | 31.66 | 32.68 | 72864 | 23448.21 | 1.56% |
| 2025-06-18 | 32.31 | 32.52 | 0.12 | 0.37% | 32.00 | 32.77 | 69684 | 22532.00 | 1.49% |
| 2025-06-17 | 32.75 | 32.40 | -0.46 | -1.40% | 32.27 | 32.95 | 68596 | 22326.25 | 1.47% |
| 2025-06-16 | 31.93 | 32.86 | 0.93 | 2.91% | 31.80 | 33.37 | 137607 | 45078.89 | 2.94% |
| 2025-06-13 | 31.73 | 31.93 | 0.05 | 0.16% | 31.64 | 32.34 | 79609 | 25462.97 | 1.70% |
| 2025-06-12 | 31.74 | 31.88 | 0.15 | 0.47% | 31.52 | 32.30 | 52088 | 16641.32 | 1.11% |
| 2025-06-11 | 31.61 | 31.73 | 0.15 | 0.47% | 31.61 | 32.13 | 56033 | 17879.31 | 1.20% |
| 2025-06-10 | 32.36 | 31.58 | -0.71 | -2.20% | 31.45 | 32.36 | 85374 | 27115.57 | 1.82% |
| 2025-06-09 | 32.25 | 32.29 | 0.01 | 0.03% | 32.15 | 32.55 | 48023 | 15528.71 | 1.03% |
| 2025-06-06 | 32.55 | 32.28 | -0.25 | -0.77% | 32.15 | 32.60 | 49140 | 15888.06 | 1.05% |
| 2025-06-05 | 32.15 | 32.53 | 0.54 | 1.69% | 31.80 | 32.70 | 75248 | 24361.93 | 1.61% |
| 2025-06-04 | 31.76 | 31.99 | 0.23 | 0.72% | 31.76 | 32.20 | 47469 | 15186.82 | 1.01% |
| 2025-06-03 | 31.65 | 31.76 | 0.00 | 0.00% | 31.51 | 31.95 | 63071 | 20009.25 | 1.35% |
| 2025-05-30 | 32.34 | 31.76 | -0.55 | -1.70% | 31.65 | 32.34 | 53374 | 16958.17 | 1.14% |
| 2025-05-29 | 31.72 | 32.31 | 0.56 | 1.76% | 31.71 | 32.45 | 60308 | 19427.17 | 1.29% |
| 2025-05-28 | 32.36 | 31.75 | -0.51 | -1.58% | 31.57 | 32.48 | 68538 | 21839.61 | 1.46% |
| 2025-05-27 | 33.07 | 32.26 | -0.92 | -2.77% | 32.21 | 33.26 | 81027 | 26368.98 | 1.73% |
| 2025-05-26 | 32.85 | 33.18 | 0.85 | 2.63% | 32.82 | 33.55 | 90751 | 30138.47 | 1.94% |
| 2025-05-23 | 33.02 | 32.33 | -0.77 | -2.33% | 32.30 | 33.19 | 73852 | 24219.60 | 1.58% |
| 2025-05-22 | 33.20 | 33.10 | -0.27 | -0.81% | 33.05 | 33.55 | 44474 | 14780.57 | 0.95% |
| 2025-05-21 | 33.30 | 33.37 | 0.00 | 0.00% | 33.00 | 33.92 | 61602 | 20549.44 | 1.32% |
| 2025-05-20 | 33.41 | 33.37 | -0.02 | -0.06% | 33.23 | 33.58 | 48272 | 16121.28 | 1.03% |
| 2025-05-19 | 33.88 | 33.39 | -0.51 | -1.50% | 33.18 | 33.98 | 64048 | 21413.75 | 1.37% |
| 2025-05-16 | 33.32 | 33.90 | 0.53 | 1.59% | 33.24 | 34.59 | 89144 | 30214.96 | 1.90% |
| 2025-05-15 | 34.20 | 33.37 | -0.88 | -2.57% | 33.36 | 34.24 | 71198 | 23938.44 | 1.52% |
| 2025-05-14 | 34.40 | 34.25 | -0.27 | -0.78% | 34.01 | 34.83 | 85451 | 29302.11 | 1.83% |
| 2025-05-13 | 35.00 | 34.52 | -0.24 | -0.69% | 34.15 | 35.16 | 94464 | 32771.63 | 2.02% |
| 2025-05-12 | 34.70 | 34.76 | 0.28 | 0.81% | 34.30 | 34.94 | 83352 | 28850.33 | 1.78% |
| 2025-05-09 | 34.98 | 34.48 | -0.56 | -1.60% | 34.24 | 35.28 | 79403 | 27522.74 | 1.70% |
| 2025-05-08 | 35.00 | 35.04 | -0.14 | -0.40% | 34.76 | 35.40 | 80129 | 28056.31 | 1.71% |
| 2025-05-07 | 35.70 | 35.18 | 0.33 | 0.95% | 34.85 | 36.69 | 169718 | 60500.24 | 3.63% |
| 2025-05-06 | 34.80 | 34.85 | 0.27 | 0.78% | 34.66 | 35.05 | 107130 | 37305.12 | 2.29% |
| 2025-04-30 | 34.56 | 34.58 | 0.26 | 0.76% | 34.42 | 35.66 | 126268 | 44324.13 | 2.70% |
| 2025-04-29 | 34.96 | 34.32 | -0.93 | -2.64% | 33.94 | 35.10 | 123207 | 42134.04 | 2.63% |
| 2025-04-28 | 35.15 | 35.25 | -0.22 | -0.62% | 34.77 | 35.47 | 75793 | 26600.96 | 1.62% |
| 2025-04-25 | 33.95 | 35.47 | 1.43 | 4.20% | 33.68 | 35.80 | 190841 | 66948.09 | 4.08% |
| 2025-04-24 | 33.99 | 34.04 | 0.03 | 0.09% | 33.30 | 34.08 | 78070 | 26377.21 | 1.67% |
| 2025-04-23 | 34.22 | 34.01 | -0.13 | -0.38% | 33.72 | 34.46 | 72489 | 24645.14 | 1.55% |
| 2025-04-22 | 34.10 | 34.14 | -0.10 | -0.29% | 33.78 | 34.30 | 81632 | 27775.69 | 1.74% |
| 2025-04-21 | 32.90 | 34.24 | 1.39 | 4.23% | 32.90 | 34.44 | 124162 | 42254.83 | 2.65% |
| 2025-04-18 | 33.36 | 32.85 | -0.55 | -1.65% | 32.75 | 33.48 | 60665 | 20020.33 | 1.30% |
| 2025-04-17 | 32.87 | 33.40 | 0.40 | 1.21% | 32.80 | 34.33 | 114963 | 38821.86 | 2.46% |
| 2025-04-16 | 33.42 | 33.00 | -0.46 | -1.37% | 32.72 | 34.00 | 84554 | 28113.53 | 1.81% |
| 2025-04-15 | 33.87 | 33.46 | -0.55 | -1.62% | 33.06 | 33.97 | 72464 | 24237.15 | 1.55% |
| 2025-04-14 | 33.32 | 34.01 | 1.16 | 3.53% | 33.19 | 34.75 | 159670 | 54485.14 | 3.41% |
| 2025-04-11 | 31.14 | 32.85 | 1.41 | 4.48% | 30.96 | 33.20 | 172946 | 56172.68 | 3.69% |
| 2025-04-10 | 31.40 | 31.44 | 0.63 | 2.04% | 31.27 | 32.19 | 137262 | 43428.61 | 2.93% |
| 2025-04-09 | 29.72 | 30.81 | 0.43 | 1.42% | 27.80 | 31.30 | 180328 | 54040.82 | 3.85% |
| 2025-04-08 | 30.91 | 30.38 | -0.75 | -2.41% | 29.45 | 31.89 | 165161 | 50430.06 | 3.53% |
| 2025-04-07 | 32.32 | 31.13 | -3.46 | -10.00% | 31.13 | 32.90 | 162475 | 51667.01 | 3.47% |
| 2025-04-03 | 34.68 | 34.59 | -0.53 | -1.51% | 34.02 | 35.30 | 87398 | 30332.67 | 1.87% |
| 2025-04-02 | 34.83 | 35.12 | 0.22 | 0.63% | 34.73 | 36.10 | 74491 | 26214.61 | 1.59% |
| 2025-04-01 | 34.38 | 34.90 | 0.69 | 2.02% | 34.23 | 35.57 | 102972 | 36062.00 | 2.20% |
| 2025-03-31 | 34.35 | 34.21 | -0.49 | -1.41% | 33.83 | 34.88 | 83270 | 28576.56 | 1.78% |
| 2025-03-28 | 35.85 | 34.70 | -0.75 | -2.12% | 34.68 | 35.98 | 111494 | 39350.92 | 2.38% |
| 2025-03-27 | 34.50 | 35.45 | 0.87 | 2.52% | 33.70 | 35.86 | 154838 | 54155.81 | 3.31% |
| 2025-03-26 | 34.89 | 34.58 | -0.56 | -1.59% | 34.45 | 34.99 | 73173 | 25381.13 | 1.56% |
| 2025-03-25 | 34.58 | 35.14 | 0.40 | 1.15% | 34.20 | 35.58 | 131641 | 46136.90 | 2.81% |
| 2025-03-24 | 34.49 | 34.74 | 0.35 | 1.02% | 33.62 | 34.77 | 111478 | 38294.29 | 2.38% |
| 2025-03-21 | 35.33 | 34.39 | -0.97 | -2.74% | 34.05 | 35.58 | 137462 | 47720.71 | 2.94% |
| 2025-03-20 | 35.69 | 35.36 | -0.33 | -0.92% | 35.32 | 36.07 | 87770 | 31285.82 | 1.87% |
| 2025-03-19 | 36.81 | 35.69 | -1.15 | -3.12% | 35.53 | 36.81 | 140906 | 50549.15 | 3.01% |
| 2025-03-18 | 36.95 | 36.84 | 0.13 | 0.35% | 36.70 | 37.34 | 104356 | 38516.25 | 2.23% |
| 2025-03-17 | 36.66 | 36.71 | 0.10 | 0.27% | 36.22 | 36.80 | 101537 | 37090.96 | 2.17% |
| 2025-03-14 | 36.15 | 36.61 | 0.24 | 0.66% | 35.92 | 36.75 | 129534 | 47263.20 | 2.77% |
| 2025-03-13 | 38.04 | 36.37 | -1.34 | -3.55% | 35.93 | 38.14 | 198221 | 72672.05 | 4.23% |
| 2025-03-12 | 38.80 | 37.71 | 0.47 | 1.26% | 37.70 | 39.15 | 250937 | 96731.85 | 5.36% |
| 2025-03-11 | 37.49 | 37.24 | -0.91 | -2.39% | 36.79 | 38.19 | 175973 | 65817.09 | 3.76% |
| 2025-03-10 | 38.38 | 38.15 | 1.16 | 3.14% | 37.62 | 39.08 | 290664 | 111666.99 | 6.21% |
福晶科技(002222)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。
