| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.81 | 6.68 | -0.18 | -2.62% | 6.49 | 6.95 | 100469 | 6725.85 | 3.20% |
| 2025-04-07 | 7.06 | 6.86 | -0.76 | -9.97% | 6.86 | 7.36 | 110547 | 7691.60 | 3.53% |
| 2025-04-03 | 7.53 | 7.62 | 0.02 | 0.26% | 7.49 | 7.65 | 48353 | 3666.95 | 1.54% |
| 2025-04-02 | 7.54 | 7.60 | 0.09 | 1.20% | 7.47 | 7.67 | 51678 | 3924.69 | 1.65% |
| 2025-04-01 | 7.36 | 7.51 | 0.14 | 1.90% | 7.34 | 7.59 | 64148 | 4819.35 | 2.05% |
| 2025-03-31 | 7.46 | 7.37 | -0.12 | -1.60% | 7.20 | 7.48 | 92873 | 6797.06 | 2.96% |
| 2025-03-28 | 7.65 | 7.49 | -0.19 | -2.47% | 7.46 | 7.69 | 91202 | 6884.21 | 2.91% |
| 2025-03-27 | 7.77 | 7.68 | -0.11 | -1.41% | 7.62 | 7.83 | 81588 | 6283.52 | 2.60% |
| 2025-03-26 | 7.71 | 7.79 | 0.08 | 1.04% | 7.66 | 7.83 | 72931 | 5663.76 | 2.33% |
| 2025-03-25 | 7.63 | 7.71 | 0.05 | 0.65% | 7.52 | 7.79 | 119435 | 9155.58 | 3.81% |
| 2025-03-24 | 7.97 | 7.66 | -0.34 | -4.25% | 7.47 | 8.02 | 143942 | 11092.62 | 4.59% |
| 2025-03-21 | 8.13 | 8.00 | -0.16 | -1.96% | 7.97 | 8.18 | 132117 | 10631.30 | 4.21% |
| 2025-03-20 | 8.25 | 8.16 | -0.09 | -1.09% | 8.07 | 8.39 | 185678 | 15161.72 | 5.92% |
| 2025-03-19 | 8.00 | 8.25 | 0.12 | 1.48% | 7.97 | 8.50 | 372617 | 30993.94 | 11.89% |
| 2025-03-18 | 7.85 | 8.13 | 0.28 | 3.57% | 7.80 | 8.18 | 490238 | 39060.49 | 15.64% |
| 2025-03-17 | 8.29 | 7.85 | -0.84 | -9.67% | 7.82 | 8.50 | 649972 | 51096.75 | 20.73% |
| 2025-03-14 | 8.61 | 8.69 | 0.05 | 0.58% | 8.37 | 8.73 | 98277 | 8398.84 | 3.14% |
| 2025-03-13 | 9.01 | 8.64 | -0.33 | -3.68% | 8.49 | 9.04 | 115110 | 9972.25 | 3.67% |
| 2025-03-12 | 9.08 | 8.97 | -0.09 | -0.99% | 8.94 | 9.14 | 67475 | 6074.26 | 2.15% |
| 2025-03-11 | 8.95 | 9.06 | 0.01 | 0.11% | 8.75 | 9.06 | 121805 | 10862.50 | 3.89% |
| 2025-03-10 | 9.62 | 9.05 | -0.58 | -6.02% | 8.96 | 9.62 | 183808 | 16908.63 | 5.86% |
| 2025-03-07 | 9.43 | 9.63 | 0.15 | 1.58% | 9.42 | 9.88 | 121269 | 11705.69 | 3.87% |
| 2025-03-06 | 9.59 | 9.48 | -0.03 | -0.32% | 9.38 | 9.66 | 119189 | 11315.25 | 3.80% |
| 2025-03-05 | 9.35 | 9.51 | 0.11 | 1.17% | 9.31 | 9.59 | 140617 | 13287.51 | 4.49% |
| 2025-03-04 | 9.04 | 9.40 | 0.29 | 3.18% | 8.87 | 9.40 | 221033 | 20354.18 | 7.05% |
| 2025-03-03 | 9.45 | 9.11 | -0.32 | -3.39% | 9.01 | 9.97 | 405192 | 38549.39 | 12.93% |
| 2025-02-28 | 8.90 | 9.43 | 0.54 | 6.07% | 8.85 | 9.78 | 247642 | 23703.40 | 7.90% |
| 2025-02-27 | 9.02 | 8.89 | -0.12 | -1.33% | 8.63 | 9.13 | 115004 | 10170.55 | 3.67% |
| 2025-02-26 | 8.87 | 9.01 | 0.14 | 1.58% | 8.87 | 9.20 | 144859 | 13114.32 | 4.62% |
| 2025-02-25 | 8.77 | 8.87 | -0.03 | -0.34% | 8.58 | 9.10 | 153093 | 13494.53 | 4.88% |
| 2025-02-24 | 8.69 | 8.90 | 0.34 | 3.97% | 8.36 | 9.20 | 248747 | 22037.62 | 7.94% |
| 2025-02-21 | 8.52 | 8.56 | 0.18 | 2.15% | 8.27 | 8.65 | 188599 | 15956.16 | 6.02% |
| 2025-02-20 | 8.23 | 8.38 | 0.15 | 1.82% | 8.14 | 8.70 | 369204 | 31063.05 | 11.78% |
| 2025-02-19 | 7.35 | 8.23 | 0.75 | 10.03% | 7.29 | 8.23 | 293046 | 23188.66 | 9.35% |
| 2025-02-18 | 7.25 | 7.48 | 0.24 | 3.31% | 7.05 | 7.49 | 123686 | 8963.55 | 3.95% |
| 2025-02-17 | 7.25 | 7.24 | -0.04 | -0.55% | 7.10 | 7.29 | 66166 | 4751.52 | 2.11% |
| 2025-02-14 | 7.37 | 7.28 | -0.10 | -1.36% | 7.22 | 7.37 | 60324 | 4390.46 | 1.92% |
| 2025-02-13 | 7.42 | 7.38 | -0.09 | -1.20% | 7.36 | 7.54 | 57275 | 4262.09 | 1.83% |
| 2025-02-12 | 7.50 | 7.47 | -0.01 | -0.13% | 7.35 | 7.50 | 54414 | 4033.89 | 1.74% |
| 2025-02-11 | 7.52 | 7.48 | -0.01 | -0.13% | 7.35 | 7.52 | 52148 | 3873.28 | 1.66% |
| 2025-02-10 | 7.50 | 7.49 | -0.01 | -0.13% | 7.45 | 7.55 | 66438 | 4974.36 | 2.12% |
| 2025-02-07 | 7.54 | 7.50 | -0.08 | -1.06% | 7.42 | 7.65 | 86314 | 6495.72 | 2.75% |
| 2025-02-06 | 7.44 | 7.58 | 0.14 | 1.88% | 7.36 | 7.64 | 80428 | 6061.39 | 2.57% |
| 2025-02-05 | 7.35 | 7.44 | 0.12 | 1.64% | 7.26 | 7.48 | 67891 | 5019.59 | 2.17% |
| 2025-01-27 | 7.28 | 7.32 | 0.15 | 2.09% | 7.28 | 7.44 | 71063 | 5227.75 | 2.27% |
| 2025-01-24 | 7.14 | 7.17 | 0.00 | 0.00% | 7.07 | 7.27 | 41945 | 2996.92 | 1.34% |
| 2025-01-23 | 7.13 | 7.17 | 0.10 | 1.41% | 7.13 | 7.32 | 61038 | 4399.60 | 1.95% |
| 2025-01-22 | 7.28 | 7.07 | -0.17 | -2.35% | 7.06 | 7.28 | 59942 | 4257.52 | 1.91% |
| 2025-01-21 | 7.31 | 7.29 | -0.01 | -0.14% | 7.21 | 7.48 | 61675 | 4520.24 | 1.97% |
| 2025-01-20 | 7.19 | 7.30 | 0.11 | 1.53% | 7.19 | 7.34 | 60920 | 4441.26 | 1.94% |
| 2025-01-17 | 7.27 | 7.19 | -0.11 | -1.51% | 6.98 | 7.27 | 79565 | 5662.33 | 2.54% |
| 2025-01-16 | 7.20 | 7.30 | 0.07 | 0.97% | 7.15 | 7.37 | 70970 | 5165.56 | 2.26% |
| 2025-01-15 | 7.21 | 7.23 | -0.03 | -0.41% | 7.16 | 7.29 | 52324 | 3777.96 | 1.67% |
| 2025-01-14 | 7.04 | 7.26 | 0.22 | 3.13% | 6.95 | 7.30 | 90568 | 6512.59 | 2.89% |
| 2025-01-13 | 6.82 | 7.04 | 0.15 | 2.18% | 6.65 | 7.15 | 69694 | 4826.11 | 2.22% |
| 2025-01-10 | 7.19 | 6.89 | -0.31 | -4.31% | 6.85 | 7.24 | 70443 | 4974.69 | 2.25% |
| 2025-01-09 | 6.88 | 7.20 | 0.13 | 1.84% | 6.88 | 7.24 | 103072 | 7342.82 | 3.29% |
| 2025-01-08 | 6.84 | 7.07 | 0.23 | 3.36% | 6.78 | 7.22 | 118837 | 8283.83 | 3.79% |
| 2025-01-07 | 6.52 | 6.84 | 0.32 | 4.91% | 6.52 | 6.84 | 67759 | 4542.82 | 2.16% |
| 2025-01-06 | 6.59 | 6.52 | -0.07 | -1.06% | 6.30 | 6.65 | 71260 | 4647.17 | 2.27% |
| 2025-01-03 | 6.86 | 6.59 | -0.27 | -3.94% | 6.56 | 6.95 | 102451 | 6871.55 | 3.27% |
| 2025-01-02 | 7.10 | 6.86 | -0.24 | -3.38% | 6.77 | 7.16 | 129959 | 9033.68 | 4.15% |
| 2024-12-31 | 7.15 | 7.10 | -0.05 | -0.70% | 7.05 | 7.28 | 86575 | 6210.65 | 2.76% |
| 2024-12-30 | 7.25 | 7.15 | -0.14 | -1.92% | 7.04 | 7.38 | 121682 | 8719.15 | 3.88% |
| 2024-12-27 | 7.37 | 7.29 | -0.02 | -0.27% | 7.20 | 7.64 | 137238 | 10152.41 | 4.38% |
| 2024-12-26 | 7.29 | 7.31 | 0.05 | 0.69% | 7.24 | 7.41 | 81402 | 5967.26 | 2.60% |
| 2024-12-25 | 7.62 | 7.26 | -0.48 | -6.20% | 7.18 | 7.62 | 157650 | 11606.42 | 5.03% |
| 2024-12-24 | 7.65 | 7.74 | 0.18 | 2.38% | 7.45 | 7.80 | 106414 | 8141.30 | 3.39% |
| 2024-12-23 | 7.82 | 7.56 | -0.27 | -3.45% | 7.49 | 7.90 | 118901 | 9108.16 | 3.79% |
| 2024-12-20 | 7.71 | 7.83 | 0.11 | 1.42% | 7.68 | 8.25 | 108721 | 8647.90 | 3.47% |
| 2024-12-19 | 7.67 | 7.72 | -0.06 | -0.77% | 7.58 | 7.78 | 94467 | 7254.55 | 3.01% |
| 2024-12-18 | 7.86 | 7.78 | -0.06 | -0.77% | 7.56 | 7.93 | 98748 | 7678.53 | 3.15% |
| 2024-12-17 | 8.28 | 7.84 | -0.44 | -5.31% | 7.73 | 8.35 | 185427 | 14668.33 | 5.92% |
| 2024-12-16 | 8.57 | 8.28 | -0.17 | -2.01% | 8.17 | 8.60 | 180977 | 15107.90 | 5.77% |
| 2024-12-13 | 8.17 | 8.45 | 0.23 | 2.80% | 8.15 | 8.85 | 273335 | 23248.84 | 8.72% |
| 2024-12-12 | 7.78 | 8.22 | 0.44 | 5.66% | 7.72 | 8.26 | 177045 | 14216.34 | 5.65% |
| 2024-12-11 | 7.45 | 7.78 | 0.33 | 4.43% | 7.40 | 7.82 | 110623 | 8480.25 | 3.53% |
| 2024-12-10 | 7.61 | 7.45 | -0.04 | -0.53% | 7.41 | 7.71 | 99650 | 7494.13 | 3.18% |
| 2024-12-09 | 7.37 | 7.49 | 0.13 | 1.77% | 7.31 | 7.66 | 140982 | 10591.67 | 4.50% |
| 2024-12-06 | 7.15 | 7.36 | 0.27 | 3.81% | 7.06 | 7.60 | 180398 | 13286.15 | 5.75% |
富临运业(002357)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。
