| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 37.60 | 36.99 | -0.86 | -2.27% | 36.66 | 37.65 | 166242 | 61565.43 | 3.55% |
| 2025-03-06 | 36.51 | 37.85 | 1.60 | 4.41% | 36.51 | 38.38 | 288277 | 108781.39 | 6.16% |
| 2025-03-05 | 36.00 | 36.25 | 0.09 | 0.25% | 35.54 | 36.54 | 128376 | 46314.52 | 2.74% |
| 2025-03-04 | 35.21 | 36.16 | 0.42 | 1.18% | 34.96 | 36.41 | 148838 | 53301.54 | 3.18% |
| 2025-03-03 | 35.39 | 35.74 | 0.55 | 1.56% | 34.56 | 36.43 | 203452 | 72603.14 | 4.35% |
| 2025-02-28 | 36.63 | 35.19 | -1.81 | -4.89% | 35.05 | 36.95 | 216139 | 77243.36 | 4.62% |
| 2025-02-27 | 38.45 | 37.00 | -1.45 | -3.77% | 36.35 | 38.85 | 295746 | 110122.12 | 6.32% |
| 2025-02-26 | 38.98 | 38.45 | -0.53 | -1.36% | 38.01 | 39.30 | 352970 | 135599.28 | 7.54% |
| 2025-02-25 | 35.80 | 38.98 | 2.66 | 7.32% | 35.66 | 39.95 | 585346 | 224231.22 | 12.50% |
| 2025-02-24 | 35.60 | 36.32 | 0.93 | 2.63% | 35.59 | 37.53 | 320292 | 117003.85 | 6.84% |
| 2025-02-21 | 35.57 | 35.39 | -0.16 | -0.45% | 35.03 | 36.11 | 239747 | 85018.93 | 5.12% |
| 2025-02-20 | 34.83 | 35.55 | 0.72 | 2.07% | 34.60 | 35.66 | 204501 | 72257.55 | 4.37% |
| 2025-02-19 | 33.89 | 34.83 | 1.00 | 2.96% | 33.80 | 34.91 | 161844 | 55932.33 | 3.46% |
| 2025-02-18 | 34.50 | 33.83 | -0.94 | -2.70% | 33.55 | 34.88 | 139522 | 47576.45 | 2.98% |
| 2025-02-17 | 34.43 | 34.77 | 0.18 | 0.52% | 34.29 | 35.07 | 160755 | 55603.92 | 3.43% |
| 2025-02-14 | 34.47 | 34.59 | 0.10 | 0.29% | 34.00 | 34.84 | 141397 | 48749.06 | 3.02% |
| 2025-02-13 | 36.40 | 34.49 | -1.97 | -5.40% | 34.45 | 36.40 | 309300 | 108229.03 | 6.61% |
| 2025-02-12 | 36.70 | 36.46 | -0.60 | -1.62% | 36.20 | 37.19 | 254026 | 92905.88 | 5.43% |
| 2025-02-11 | 35.86 | 37.06 | 1.21 | 3.38% | 35.34 | 37.68 | 286782 | 104824.77 | 6.13% |
| 2025-02-10 | 35.98 | 35.85 | -0.11 | -0.31% | 35.38 | 36.15 | 167803 | 59900.06 | 3.58% |
| 2025-02-07 | 35.20 | 35.96 | 1.08 | 3.10% | 35.00 | 36.36 | 283434 | 101365.12 | 6.05% |
| 2025-02-06 | 32.68 | 34.88 | 2.10 | 6.41% | 32.58 | 35.25 | 243329 | 83797.11 | 5.20% |
| 2025-02-05 | 33.75 | 32.78 | -0.42 | -1.27% | 32.75 | 33.75 | 148668 | 49288.59 | 3.18% |
| 2025-01-27 | 35.10 | 33.20 | -1.90 | -5.41% | 33.20 | 35.11 | 192689 | 65171.35 | 4.12% |
| 2025-01-24 | 33.57 | 35.10 | 1.35 | 4.00% | 33.56 | 35.60 | 308932 | 108548.70 | 6.60% |
| 2025-01-23 | 34.20 | 33.75 | -0.15 | -0.44% | 33.70 | 34.99 | 197329 | 67685.60 | 4.22% |
| 2025-01-22 | 34.01 | 33.90 | -0.32 | -0.94% | 33.61 | 34.32 | 119853 | 40651.28 | 2.56% |
| 2025-01-21 | 33.90 | 34.22 | 0.56 | 1.66% | 33.53 | 34.25 | 140387 | 47666.01 | 3.00% |
| 2025-01-20 | 34.50 | 33.66 | -0.74 | -2.15% | 33.51 | 34.60 | 148652 | 50411.17 | 3.18% |
| 2025-01-17 | 34.39 | 34.40 | -0.36 | -1.04% | 33.81 | 34.98 | 170861 | 58595.27 | 3.65% |
| 2025-01-16 | 35.12 | 34.76 | 0.01 | 0.03% | 34.47 | 35.69 | 209840 | 73368.13 | 4.48% |
| 2025-01-15 | 34.87 | 34.75 | -0.47 | -1.33% | 34.00 | 35.19 | 202141 | 69851.60 | 4.32% |
| 2025-01-14 | 33.86 | 35.22 | 0.78 | 2.26% | 33.24 | 35.27 | 385220 | 132628.86 | 8.23% |
| 2025-01-13 | 31.16 | 34.44 | 2.93 | 9.30% | 30.78 | 34.66 | 448433 | 150524.19 | 9.58% |
| 2025-01-10 | 31.02 | 31.51 | 0.31 | 0.99% | 30.64 | 33.10 | 196246 | 63263.08 | 4.19% |
| 2025-01-09 | 31.18 | 31.20 | -0.01 | -0.03% | 31.04 | 31.94 | 99377 | 31226.21 | 2.12% |
| 2025-01-08 | 30.90 | 31.21 | 0.05 | 0.16% | 29.84 | 31.67 | 165042 | 50556.28 | 3.53% |
| 2025-01-07 | 30.15 | 31.16 | 0.92 | 3.04% | 30.06 | 31.28 | 136129 | 41927.11 | 2.91% |
| 2025-01-06 | 29.85 | 30.24 | 0.39 | 1.31% | 29.85 | 32.60 | 235010 | 73356.35 | 5.02% |
| 2025-01-03 | 31.80 | 29.85 | -1.74 | -5.51% | 29.71 | 31.98 | 156777 | 48001.41 | 3.35% |
| 2025-01-02 | 32.51 | 31.59 | -0.81 | -2.50% | 31.10 | 32.98 | 183005 | 58531.16 | 3.91% |
| 2024-12-31 | 34.45 | 32.40 | -1.98 | -5.76% | 32.40 | 34.60 | 178759 | 59376.00 | 3.82% |
| 2024-12-30 | 33.60 | 34.38 | 0.51 | 1.51% | 33.44 | 34.72 | 139284 | 47694.64 | 2.98% |
| 2024-12-27 | 34.32 | 33.87 | -0.48 | -1.40% | 33.74 | 34.94 | 157436 | 54188.89 | 3.36% |
| 2024-12-26 | 33.24 | 34.35 | 1.25 | 3.78% | 32.67 | 34.60 | 159760 | 54398.62 | 3.41% |
| 2024-12-25 | 33.46 | 33.20 | -0.46 | -1.37% | 32.86 | 33.68 | 113942 | 37915.91 | 2.43% |
| 2024-12-24 | 33.88 | 33.66 | 0.01 | 0.03% | 32.71 | 34.10 | 134966 | 45017.07 | 2.88% |
| 2024-12-23 | 34.59 | 33.65 | -1.08 | -3.11% | 33.48 | 35.00 | 166984 | 56855.28 | 3.57% |
| 2024-12-20 | 33.04 | 34.73 | 1.45 | 4.36% | 32.96 | 35.58 | 288791 | 99313.99 | 6.17% |
| 2024-12-19 | 31.83 | 33.28 | 0.76 | 2.34% | 31.78 | 33.50 | 167003 | 55116.91 | 3.57% |
| 2024-12-18 | 32.69 | 32.52 | 0.94 | 2.98% | 31.51 | 33.80 | 200918 | 65417.93 | 4.29% |
| 2024-12-17 | 31.73 | 31.58 | -0.25 | -0.79% | 31.45 | 32.35 | 116458 | 37082.68 | 2.49% |
| 2024-12-16 | 33.09 | 31.83 | -1.26 | -3.81% | 31.67 | 33.09 | 158604 | 51026.84 | 3.39% |
| 2024-12-13 | 34.01 | 33.09 | -1.02 | -2.99% | 33.03 | 34.01 | 138881 | 46349.45 | 2.97% |
| 2024-12-12 | 34.38 | 34.11 | -0.30 | -0.87% | 33.72 | 34.59 | 131791 | 44895.41 | 2.82% |
| 2024-12-11 | 33.12 | 34.41 | 1.29 | 3.89% | 32.88 | 34.75 | 238087 | 81240.75 | 5.09% |
| 2024-12-10 | 34.40 | 33.12 | 0.02 | 0.06% | 33.06 | 34.46 | 202758 | 68506.97 | 4.33% |
| 2024-12-09 | 33.60 | 33.10 | -0.44 | -1.31% | 32.70 | 33.77 | 146513 | 48532.49 | 3.13% |
| 2024-12-06 | 33.60 | 33.54 | -0.17 | -0.50% | 32.91 | 33.99 | 227035 | 75874.34 | 4.85% |
| 2024-12-05 | 35.00 | 33.71 | -1.17 | -3.35% | 33.49 | 35.60 | 324721 | 111001.56 | 6.94% |
| 2024-12-04 | 36.12 | 34.88 | 0.20 | 0.58% | 34.45 | 36.50 | 305190 | 107495.34 | 6.52% |
| 2024-12-03 | 35.00 | 34.68 | 0.13 | 0.38% | 34.17 | 35.48 | 372470 | 129940.97 | 7.96% |
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。
