| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.93 | 12.81 | 0.03 | 0.23% | 12.68 | 12.98 | 108680 | 13905.03 | 3.47% |
| 2026-02-02 | 13.00 | 12.78 | -0.26 | -1.99% | 12.46 | 13.15 | 174385 | 22261.79 | 5.56% |
| 2026-01-30 | 12.22 | 13.04 | 0.82 | 6.71% | 12.08 | 13.20 | 182206 | 23013.64 | 5.81% |
| 2026-01-29 | 12.56 | 12.22 | -0.28 | -2.24% | 12.18 | 12.56 | 127661 | 15769.57 | 4.07% |
| 2026-01-28 | 12.83 | 12.50 | -0.36 | -2.80% | 12.38 | 12.86 | 119744 | 14980.79 | 3.82% |
| 2026-01-27 | 13.04 | 12.86 | -0.11 | -0.85% | 12.45 | 13.32 | 150906 | 19278.02 | 4.81% |
| 2026-01-26 | 13.79 | 12.97 | -0.82 | -5.95% | 12.70 | 13.94 | 219997 | 29100.59 | 7.02% |
| 2026-01-23 | 13.54 | 13.79 | 0.52 | 3.92% | 13.00 | 13.81 | 201793 | 27215.07 | 6.44% |
| 2026-01-22 | 13.09 | 13.27 | 0.19 | 1.45% | 12.92 | 13.49 | 156941 | 20795.47 | 5.01% |
| 2026-01-21 | 12.88 | 13.08 | 0.26 | 2.03% | 12.81 | 13.60 | 159209 | 21079.59 | 5.08% |
| 2026-01-20 | 12.80 | 12.82 | -0.06 | -0.47% | 12.48 | 12.88 | 142201 | 18018.90 | 4.54% |
| 2026-01-19 | 12.38 | 12.88 | 0.48 | 3.87% | 12.28 | 12.90 | 190573 | 24165.21 | 6.08% |
| 2026-01-16 | 11.66 | 12.40 | 0.74 | 6.35% | 11.57 | 12.75 | 224825 | 27738.61 | 7.17% |
| 2026-01-15 | 11.18 | 11.66 | 0.42 | 3.74% | 11.16 | 11.88 | 203716 | 23478.54 | 6.50% |
| 2026-01-14 | 11.09 | 11.24 | 0.20 | 1.81% | 11.03 | 11.40 | 128514 | 14388.36 | 4.10% |
| 2026-01-13 | 11.09 | 11.04 | -0.02 | -0.18% | 10.93 | 11.45 | 140347 | 15732.20 | 4.48% |
| 2026-01-12 | 11.18 | 11.06 | -0.14 | -1.25% | 10.98 | 11.25 | 122556 | 13570.11 | 3.91% |
| 2026-01-09 | 11.06 | 11.20 | 0.14 | 1.27% | 10.99 | 11.35 | 125766 | 14014.93 | 4.01% |
| 2026-01-08 | 10.98 | 11.06 | 0.09 | 0.82% | 10.72 | 11.33 | 151070 | 16641.70 | 4.82% |
| 2026-01-07 | 10.91 | 11.02 | 0.10 | 0.92% | 10.87 | 11.11 | 99594 | 10967.79 | 3.18% |
| 2026-01-06 | 10.75 | 10.92 | 0.25 | 2.34% | 10.68 | 11.39 | 219326 | 24342.71 | 7.00% |
| 2026-01-05 | 10.71 | 10.67 | -0.05 | -0.47% | 10.60 | 10.95 | 114979 | 12334.91 | 3.67% |
| 2025-12-31 | 10.65 | 10.72 | 0.11 | 1.04% | 10.52 | 10.89 | 96677 | 10368.25 | 3.08% |
| 2025-12-30 | 10.68 | 10.61 | -0.14 | -1.30% | 10.59 | 10.88 | 114553 | 12253.24 | 3.65% |
| 2025-12-29 | 10.60 | 10.75 | 0.15 | 1.42% | 10.25 | 10.79 | 160067 | 16937.07 | 5.11% |
| 2025-12-26 | 10.05 | 10.60 | 0.52 | 5.16% | 10.04 | 10.67 | 180005 | 18654.88 | 5.74% |
| 2025-12-25 | 9.88 | 10.08 | 0.20 | 2.02% | 9.82 | 10.13 | 93301 | 9317.00 | 2.98% |
| 2025-12-24 | 10.18 | 9.88 | -0.28 | -2.76% | 9.84 | 10.18 | 143111 | 14247.23 | 4.57% |
| 2025-12-23 | 10.46 | 10.16 | -0.32 | -3.05% | 10.11 | 10.48 | 70853 | 7246.05 | 2.26% |
| 2025-12-22 | 10.45 | 10.48 | 0.07 | 0.67% | 10.36 | 10.62 | 69963 | 7342.37 | 2.23% |
| 2025-12-19 | 10.20 | 10.41 | 0.21 | 2.06% | 10.16 | 10.48 | 61295 | 6356.38 | 1.96% |
| 2025-12-18 | 10.12 | 10.20 | 0.02 | 0.20% | 10.07 | 10.33 | 54794 | 5597.97 | 1.75% |
| 2025-12-17 | 10.43 | 10.18 | -0.24 | -2.30% | 9.92 | 10.48 | 95942 | 9731.70 | 3.06% |
| 2025-12-16 | 10.45 | 10.42 | 0.07 | 0.68% | 10.26 | 10.61 | 87113 | 9077.94 | 2.78% |
| 2025-12-15 | 10.02 | 10.35 | 0.33 | 3.29% | 9.93 | 10.43 | 83180 | 8514.60 | 2.65% |
| 2025-12-12 | 10.17 | 10.02 | -0.08 | -0.79% | 9.98 | 10.23 | 59003 | 5960.71 | 1.88% |
| 2025-12-11 | 10.42 | 10.10 | -0.34 | -3.26% | 10.08 | 10.48 | 65522 | 6690.09 | 2.09% |
| 2025-12-10 | 10.38 | 10.44 | 0.00 | 0.00% | 10.35 | 10.50 | 49366 | 5145.92 | 1.57% |
| 2025-12-09 | 10.57 | 10.44 | -0.13 | -1.23% | 10.39 | 10.65 | 63288 | 6635.82 | 2.02% |
| 2025-12-08 | 10.58 | 10.57 | -0.01 | -0.09% | 10.49 | 10.85 | 80927 | 8596.49 | 2.58% |
| 2025-12-05 | 10.65 | 10.58 | -0.02 | -0.19% | 10.45 | 10.65 | 54584 | 5756.13 | 1.74% |
| 2025-12-04 | 10.73 | 10.60 | -0.12 | -1.12% | 10.45 | 10.76 | 59499 | 6303.89 | 1.90% |
| 2025-12-03 | 10.89 | 10.72 | -0.14 | -1.29% | 10.60 | 10.99 | 85286 | 9177.95 | 2.72% |
| 2025-12-02 | 10.64 | 10.86 | 0.21 | 1.97% | 10.47 | 10.98 | 97697 | 10522.07 | 3.12% |
| 2025-12-01 | 10.63 | 10.65 | 0.04 | 0.38% | 10.51 | 10.96 | 134583 | 14330.24 | 4.29% |
| 2025-11-28 | 9.98 | 10.61 | 0.61 | 6.10% | 9.93 | 10.63 | 151016 | 15699.96 | 4.82% |
| 2025-11-27 | 10.10 | 10.00 | -0.11 | -1.09% | 9.93 | 10.18 | 61289 | 6121.55 | 1.96% |
| 2025-11-26 | 10.01 | 10.11 | 0.13 | 1.30% | 9.99 | 10.52 | 104893 | 10769.68 | 3.35% |
| 2025-11-25 | 9.81 | 9.98 | 0.19 | 1.94% | 9.80 | 10.11 | 61860 | 6185.99 | 1.97% |
| 2025-11-24 | 9.50 | 9.79 | 0.33 | 3.49% | 9.50 | 9.91 | 118218 | 11522.80 | 3.77% |
| 2025-11-21 | 10.03 | 9.46 | -0.57 | -5.68% | 9.45 | 10.15 | 114638 | 11130.82 | 3.66% |
| 2025-11-20 | 10.13 | 10.03 | -0.02 | -0.20% | 10.00 | 10.38 | 106558 | 10781.93 | 3.40% |
| 2025-11-19 | 10.27 | 10.05 | -0.29 | -2.80% | 10.00 | 10.53 | 148868 | 15225.84 | 4.75% |
| 2025-11-18 | 10.99 | 10.34 | -0.76 | -6.85% | 10.15 | 11.00 | 267931 | 27849.20 | 8.55% |
| 2025-11-17 | 11.10 | 11.10 | 0.16 | 1.46% | 11.02 | 11.95 | 270217 | 30704.08 | 8.62% |
| 2025-11-14 | 11.27 | 10.94 | -0.36 | -3.19% | 10.86 | 11.51 | 158229 | 17573.08 | 5.05% |
| 2025-11-13 | 11.36 | 11.30 | -0.05 | -0.44% | 11.26 | 11.65 | 116665 | 13301.76 | 3.72% |
| 2025-11-12 | 11.27 | 11.35 | 0.07 | 0.62% | 11.20 | 11.44 | 99936 | 11347.10 | 3.19% |
| 2025-11-11 | 11.25 | 11.28 | 0.02 | 0.18% | 11.15 | 11.58 | 128344 | 14599.71 | 4.09% |
| 2025-11-10 | 11.00 | 11.26 | 0.32 | 2.93% | 10.90 | 11.32 | 180008 | 20085.48 | 5.74% |
| 2025-11-07 | 11.02 | 10.94 | -0.13 | -1.17% | 10.90 | 11.26 | 98741 | 10887.25 | 3.15% |
| 2025-11-06 | 11.09 | 11.07 | -0.02 | -0.18% | 10.84 | 11.16 | 94306 | 10372.27 | 3.01% |
| 2025-11-05 | 10.89 | 11.09 | 0.08 | 0.73% | 10.84 | 11.20 | 147388 | 16318.51 | 4.70% |
| 2025-11-04 | 10.69 | 11.01 | 0.32 | 2.99% | 10.65 | 11.65 | 223630 | 24970.14 | 7.13% |
| 2025-11-03 | 10.22 | 10.69 | 0.60 | 5.95% | 10.15 | 10.70 | 180084 | 18896.64 | 5.74% |
| 2025-10-31 | 9.84 | 10.09 | 0.25 | 2.54% | 9.83 | 10.28 | 117871 | 11839.66 | 3.76% |
| 2025-10-30 | 10.06 | 9.84 | -0.10 | -1.01% | 9.83 | 10.15 | 70265 | 7009.17 | 2.24% |
| 2025-10-29 | 10.15 | 9.94 | -0.15 | -1.49% | 9.81 | 10.17 | 76264 | 7561.12 | 2.43% |
| 2025-10-28 | 10.00 | 10.09 | 0.04 | 0.40% | 9.87 | 10.18 | 71116 | 7143.24 | 2.27% |
| 2025-10-27 | 9.92 | 10.05 | 0.16 | 1.62% | 9.90 | 10.15 | 60572 | 6093.73 | 1.93% |
| 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% |
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。
