| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.25 | 8.05 | -0.25 | -3.01% | 8.04 | 8.33 | 104347 | 8526.86 | 3.33% |
| 2025-05-22 | 8.22 | 8.30 | 0.07 | 0.85% | 8.15 | 8.44 | 105662 | 8781.48 | 3.37% |
| 2025-05-21 | 8.20 | 8.23 | 0.03 | 0.37% | 8.11 | 8.31 | 103828 | 8537.54 | 3.31% |
| 2025-05-20 | 8.09 | 8.20 | 0.12 | 1.49% | 8.03 | 8.22 | 85692 | 6987.31 | 2.73% |
| 2025-05-19 | 7.90 | 8.08 | 0.17 | 2.15% | 7.86 | 8.14 | 114399 | 9178.48 | 3.65% |
| 2025-05-16 | 7.77 | 7.91 | 0.08 | 1.02% | 7.77 | 7.94 | 67353 | 5295.70 | 2.15% |
| 2025-05-15 | 7.87 | 7.83 | 0.04 | 0.51% | 7.81 | 8.00 | 94455 | 7459.64 | 3.01% |
| 2025-05-14 | 7.86 | 7.79 | -0.03 | -0.38% | 7.73 | 7.89 | 92729 | 7232.00 | 2.96% |
| 2025-05-13 | 7.95 | 7.82 | -0.07 | -0.89% | 7.80 | 7.98 | 84475 | 6635.72 | 2.69% |
| 2025-05-12 | 7.94 | 7.89 | 0.00 | 0.00% | 7.78 | 7.97 | 76841 | 6029.98 | 2.45% |
| 2025-05-09 | 8.04 | 7.89 | -0.15 | -1.87% | 7.86 | 8.09 | 76853 | 6087.93 | 2.45% |
| 2025-05-08 | 7.84 | 8.04 | 0.13 | 1.64% | 7.77 | 8.08 | 100248 | 7991.71 | 3.20% |
| 2025-05-07 | 7.88 | 7.91 | 0.11 | 1.41% | 7.76 | 7.92 | 142141 | 11167.28 | 4.53% |
| 2025-05-06 | 7.55 | 7.80 | 0.30 | 4.00% | 7.55 | 7.82 | 119917 | 9236.47 | 3.83% |
| 2025-04-30 | 7.50 | 7.50 | 0.03 | 0.40% | 7.47 | 7.62 | 62156 | 4690.20 | 1.98% |
| 2025-04-29 | 7.37 | 7.47 | 0.11 | 1.49% | 7.31 | 7.53 | 49440 | 3690.64 | 1.58% |
| 2025-04-28 | 7.51 | 7.36 | -0.15 | -2.00% | 7.32 | 7.60 | 75702 | 5597.59 | 2.41% |
| 2025-04-25 | 7.55 | 7.51 | 0.15 | 2.04% | 7.49 | 7.68 | 93987 | 7112.82 | 3.00% |
| 2025-04-24 | 7.37 | 7.36 | 0.01 | 0.14% | 7.26 | 7.53 | 67187 | 4965.25 | 2.14% |
| 2025-04-23 | 7.24 | 7.35 | 0.16 | 2.23% | 7.18 | 7.44 | 67632 | 4977.67 | 2.16% |
| 2025-04-22 | 7.17 | 7.19 | 0.02 | 0.28% | 7.13 | 7.28 | 39367 | 2830.91 | 1.26% |
| 2025-04-21 | 7.13 | 7.17 | 0.02 | 0.28% | 7.06 | 7.18 | 30539 | 2182.31 | 0.97% |
| 2025-04-18 | 7.12 | 7.15 | 0.03 | 0.42% | 7.08 | 7.18 | 32853 | 2342.05 | 1.05% |
| 2025-04-17 | 7.05 | 7.12 | 0.05 | 0.71% | 7.00 | 7.23 | 41071 | 2932.30 | 1.31% |
| 2025-04-16 | 7.19 | 7.07 | -0.13 | -1.81% | 6.97 | 7.29 | 61237 | 4355.88 | 1.95% |
| 2025-04-15 | 7.22 | 7.20 | 0.00 | 0.00% | 7.09 | 7.25 | 37109 | 2660.97 | 1.18% |
| 2025-04-14 | 7.12 | 7.20 | 0.10 | 1.41% | 7.12 | 7.28 | 50553 | 3644.87 | 1.61% |
| 2025-04-11 | 7.06 | 7.10 | 0.00 | 0.00% | 7.05 | 7.21 | 50269 | 3580.57 | 1.60% |
| 2025-04-10 | 7.07 | 7.10 | 0.16 | 2.31% | 7.07 | 7.26 | 86733 | 6213.82 | 2.77% |
| 2025-04-09 | 6.58 | 6.94 | 0.26 | 3.89% | 6.16 | 7.03 | 118206 | 7847.86 | 3.77% |
| 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% |
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。
