| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.93 | 9.89 | -0.08 | -0.80% | 9.86 | 10.08 | 39597 | 3943.55 | 1.26% |
| 2025-10-23 | 9.97 | 9.97 | -0.02 | -0.20% | 9.80 | 9.98 | 41632 | 4106.89 | 1.33% |
| 2025-10-22 | 9.85 | 9.99 | 0.09 | 0.91% | 9.85 | 10.05 | 49763 | 4954.23 | 1.59% |
| 2025-10-21 | 9.68 | 9.90 | 0.19 | 1.96% | 9.62 | 9.96 | 60887 | 5976.90 | 1.94% |
| 2025-10-20 | 9.63 | 9.71 | 0.13 | 1.36% | 9.63 | 9.86 | 52464 | 5112.14 | 1.67% |
| 2025-10-17 | 9.75 | 9.58 | -0.19 | -1.94% | 9.58 | 9.83 | 49633 | 4802.83 | 1.58% |
| 2025-10-16 | 10.08 | 9.77 | -0.29 | -2.88% | 9.71 | 10.16 | 78717 | 7767.98 | 2.51% |
| 2025-10-15 | 10.00 | 10.06 | 0.06 | 0.60% | 9.87 | 10.10 | 72735 | 7280.98 | 2.32% |
| 2025-10-14 | 10.27 | 10.00 | -0.18 | -1.77% | 9.97 | 10.47 | 113431 | 11548.90 | 3.62% |
| 2025-10-13 | 10.18 | 10.18 | -0.10 | -0.97% | 9.76 | 10.33 | 184647 | 18694.36 | 5.89% |
| 2025-10-10 | 10.03 | 10.28 | 0.28 | 2.80% | 10.03 | 11.00 | 280857 | 29929.58 | 8.96% |
| 2025-10-09 | 10.17 | 10.00 | -0.20 | -1.96% | 9.93 | 10.19 | 84168 | 8437.08 | 2.68% |
| 2025-09-30 | 10.08 | 10.20 | 0.20 | 2.00% | 9.98 | 10.25 | 80358 | 8138.40 | 2.56% |
| 2025-09-29 | 9.90 | 10.00 | 0.23 | 2.35% | 9.60 | 10.05 | 83053 | 8200.85 | 2.65% |
| 2025-09-26 | 9.78 | 9.77 | -0.01 | -0.10% | 9.68 | 10.06 | 80601 | 7955.62 | 2.57% |
| 2025-09-25 | 10.18 | 9.78 | -0.42 | -4.12% | 9.75 | 10.19 | 104947 | 10392.20 | 3.35% |
| 2025-09-24 | 9.87 | 10.20 | 0.27 | 2.72% | 9.80 | 10.25 | 84022 | 8505.47 | 2.68% |
| 2025-09-23 | 10.60 | 9.93 | -0.74 | -6.94% | 9.78 | 10.66 | 180699 | 18141.41 | 5.76% |
| 2025-09-22 | 10.51 | 10.67 | 0.17 | 1.62% | 10.40 | 10.79 | 108960 | 11528.71 | 3.48% |
| 2025-09-19 | 10.71 | 10.50 | -0.20 | -1.87% | 10.39 | 10.73 | 101208 | 10685.55 | 3.23% |
| 2025-09-18 | 11.31 | 10.70 | -0.66 | -5.81% | 10.64 | 11.54 | 160234 | 17713.43 | 5.11% |
| 2025-09-17 | 10.77 | 11.36 | 0.59 | 5.48% | 10.69 | 11.50 | 206824 | 23337.37 | 6.60% |
| 2025-09-16 | 10.41 | 10.77 | 0.39 | 3.76% | 10.34 | 10.77 | 94764 | 10044.40 | 3.02% |
| 2025-09-15 | 10.67 | 10.38 | -0.30 | -2.81% | 10.38 | 10.77 | 111295 | 11691.77 | 3.55% |
| 2025-09-12 | 10.75 | 10.68 | -0.04 | -0.37% | 10.65 | 10.83 | 100360 | 10783.94 | 3.20% |
| 2025-09-11 | 10.78 | 10.72 | -0.11 | -1.02% | 10.51 | 10.82 | 109486 | 11652.14 | 3.49% |
| 2025-09-10 | 10.93 | 10.83 | -0.10 | -0.91% | 10.80 | 11.04 | 65173 | 7110.81 | 2.08% |
| 2025-09-09 | 11.26 | 10.93 | -0.34 | -3.02% | 10.90 | 11.27 | 76889 | 8496.49 | 2.45% |
| 2025-09-08 | 11.23 | 11.27 | 0.08 | 0.71% | 11.02 | 11.29 | 91545 | 10258.58 | 2.92% |
| 2025-09-05 | 10.81 | 11.19 | 0.35 | 3.23% | 10.67 | 11.22 | 108971 | 12012.02 | 3.48% |
| 2025-09-04 | 11.03 | 10.84 | -0.10 | -0.91% | 10.69 | 11.29 | 122186 | 13473.60 | 3.90% |
| 2025-09-03 | 11.52 | 10.94 | -0.35 | -3.10% | 10.91 | 11.52 | 104018 | 11597.47 | 3.32% |
| 2025-09-02 | 11.99 | 11.29 | -0.49 | -4.16% | 11.11 | 12.00 | 229125 | 26195.24 | 7.31% |
| 2025-09-01 | 10.64 | 11.78 | 1.07 | 9.99% | 10.64 | 11.78 | 158269 | 17993.82 | 5.05% |
| 2025-08-29 | 10.65 | 10.71 | 0.06 | 0.56% | 10.44 | 10.72 | 82303 | 8702.81 | 2.63% |
| 2025-08-28 | 10.76 | 10.65 | -0.05 | -0.47% | 10.18 | 10.87 | 139632 | 14688.85 | 4.45% |
| 2025-08-27 | 11.00 | 10.70 | -0.38 | -3.43% | 10.61 | 11.13 | 131098 | 14327.61 | 4.18% |
| 2025-08-26 | 11.06 | 11.08 | -0.08 | -0.72% | 10.90 | 11.13 | 94968 | 10459.87 | 3.03% |
| 2025-08-25 | 11.27 | 11.16 | 0.07 | 0.63% | 10.86 | 11.42 | 183691 | 20479.04 | 5.86% |
| 2025-08-22 | 11.08 | 11.09 | -0.01 | -0.09% | 10.94 | 11.26 | 117801 | 13056.40 | 3.76% |
| 2025-08-21 | 10.97 | 11.10 | 0.13 | 1.19% | 10.97 | 11.53 | 176206 | 19759.38 | 5.62% |
| 2025-08-20 | 10.88 | 10.97 | 0.09 | 0.83% | 10.84 | 11.20 | 105308 | 11550.93 | 3.36% |
| 2025-08-19 | 10.82 | 10.88 | 0.05 | 0.46% | 10.76 | 10.97 | 81701 | 8858.90 | 2.61% |
| 2025-08-18 | 10.63 | 10.83 | 0.20 | 1.88% | 10.60 | 10.85 | 115995 | 12463.19 | 3.70% |
| 2025-08-15 | 10.30 | 10.63 | 0.31 | 3.00% | 10.30 | 10.63 | 141779 | 14910.80 | 4.52% |
| 2025-08-14 | 10.29 | 10.32 | 0.00 | 0.00% | 10.06 | 10.66 | 164410 | 17039.71 | 5.24% |
| 2025-08-13 | 10.17 | 10.32 | 0.13 | 1.28% | 10.07 | 10.45 | 126377 | 12996.93 | 4.03% |
| 2025-08-12 | 10.14 | 10.19 | 0.05 | 0.49% | 10.05 | 10.39 | 115525 | 11802.06 | 3.69% |
| 2025-08-11 | 10.15 | 10.14 | -0.04 | -0.39% | 10.01 | 10.24 | 131653 | 13310.20 | 4.20% |
| 2025-08-08 | 10.43 | 10.18 | -0.28 | -2.68% | 10.06 | 10.45 | 122200 | 12467.16 | 3.90% |
| 2025-08-07 | 10.44 | 10.46 | -0.08 | -0.76% | 10.35 | 10.67 | 115952 | 12217.04 | 3.70% |
| 2025-08-06 | 11.02 | 10.54 | -0.51 | -4.62% | 10.21 | 11.09 | 275790 | 29069.74 | 8.80% |
| 2025-08-05 | 11.10 | 11.05 | -0.07 | -0.63% | 10.85 | 11.27 | 122722 | 13669.23 | 3.91% |
| 2025-08-04 | 10.65 | 11.12 | 0.33 | 3.06% | 10.46 | 11.12 | 163467 | 17757.10 | 5.21% |
| 2025-08-01 | 10.75 | 10.79 | 0.06 | 0.56% | 10.66 | 10.92 | 111076 | 11986.41 | 3.54% |
| 2025-07-31 | 10.62 | 10.73 | 0.03 | 0.28% | 10.59 | 10.90 | 129671 | 13934.99 | 4.14% |
| 2025-07-30 | 10.63 | 10.70 | 0.09 | 0.85% | 10.60 | 11.02 | 159559 | 17178.83 | 5.09% |
| 2025-07-29 | 10.64 | 10.61 | -0.13 | -1.21% | 10.45 | 10.73 | 164570 | 17387.34 | 5.25% |
| 2025-07-28 | 10.38 | 10.74 | 0.36 | 3.47% | 10.36 | 10.83 | 251762 | 26625.20 | 8.03% |
| 2025-07-25 | 10.50 | 10.38 | -0.24 | -2.26% | 10.15 | 10.67 | 398896 | 41410.84 | 12.72% |
| 2025-07-24 | 11.50 | 10.62 | -0.26 | -2.39% | 10.60 | 11.97 | 615257 | 70393.41 | 19.63% |
| 2025-07-23 | 10.02 | 10.88 | 0.99 | 10.01% | 10.00 | 10.88 | 121273 | 12895.59 | 3.87% |
| 2025-07-22 | 10.08 | 9.89 | -0.08 | -0.80% | 9.80 | 10.09 | 71734 | 7097.93 | 2.29% |
| 2025-07-21 | 9.77 | 9.97 | 0.19 | 1.94% | 9.70 | 10.12 | 78572 | 7842.88 | 2.51% |
| 2025-07-18 | 9.78 | 9.78 | 0.00 | 0.00% | 9.60 | 9.85 | 76690 | 7467.45 | 2.45% |
| 2025-07-17 | 9.73 | 9.78 | 0.03 | 0.31% | 9.67 | 9.84 | 60604 | 5908.25 | 1.93% |
| 2025-07-16 | 9.83 | 9.75 | -0.05 | -0.51% | 9.65 | 9.91 | 75029 | 7335.55 | 2.39% |
| 2025-07-15 | 9.90 | 9.80 | -0.10 | -1.01% | 9.73 | 10.20 | 126677 | 12571.87 | 4.04% |
| 2025-07-14 | 9.55 | 9.90 | 0.40 | 4.21% | 9.44 | 9.97 | 108306 | 10523.45 | 3.45% |
| 2025-07-11 | 9.40 | 9.50 | 0.15 | 1.60% | 9.24 | 9.55 | 86150 | 8105.49 | 2.75% |
| 2025-07-10 | 9.54 | 9.35 | -0.22 | -2.30% | 9.31 | 9.58 | 78143 | 7363.87 | 2.49% |
| 2025-07-09 | 9.65 | 9.57 | -0.12 | -1.24% | 9.53 | 9.82 | 90676 | 8777.33 | 2.89% |
| 2025-07-08 | 9.65 | 9.69 | 0.12 | 1.25% | 9.48 | 9.72 | 109128 | 10480.21 | 3.48% |
| 2025-07-07 | 9.29 | 9.57 | 0.25 | 2.68% | 9.22 | 9.69 | 121304 | 11483.54 | 3.87% |
| 2025-07-04 | 9.53 | 9.32 | -0.12 | -1.27% | 9.15 | 9.58 | 126613 | 11833.03 | 4.04% |
| 2025-07-03 | 9.37 | 9.44 | 0.03 | 0.32% | 9.30 | 9.48 | 71074 | 6667.52 | 2.27% |
| 2025-07-02 | 9.59 | 9.41 | -0.21 | -2.18% | 9.31 | 9.69 | 145806 | 13817.72 | 4.65% |
| 2025-07-01 | 9.25 | 9.62 | 0.37 | 4.00% | 9.25 | 9.77 | 214942 | 20542.46 | 6.86% |
| 2025-06-30 | 9.21 | 9.25 | 0.20 | 2.21% | 9.11 | 9.51 | 206114 | 19183.25 | 6.58% |
| 2025-06-27 | 8.88 | 9.05 | 0.23 | 2.61% | 8.88 | 9.22 | 195430 | 17638.15 | 6.23% |
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。
