| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 9.90 | 9.86 | 0.02 | 0.20% | 9.78 | 10.09 | 42324 | 4192.96 | 1.80% |
| 2025-08-15 | 9.92 | 9.84 | -0.06 | -0.61% | 9.83 | 9.99 | 36257 | 3588.33 | 1.54% |
| 2025-08-14 | 10.15 | 9.90 | -0.24 | -2.37% | 9.85 | 10.18 | 35898 | 3573.58 | 1.52% |
| 2025-08-13 | 10.21 | 10.14 | -0.05 | -0.49% | 10.12 | 10.27 | 27301 | 2780.20 | 1.16% |
| 2025-08-12 | 10.16 | 10.19 | 0.02 | 0.20% | 10.10 | 10.22 | 25061 | 2546.20 | 1.06% |
| 2025-08-11 | 10.18 | 10.17 | 0.07 | 0.69% | 10.06 | 10.24 | 29417 | 2983.74 | 1.25% |
| 2025-08-08 | 10.08 | 10.10 | 0.07 | 0.70% | 9.97 | 10.13 | 29769 | 2993.50 | 1.26% |
| 2025-08-07 | 10.06 | 10.03 | 0.00 | 0.00% | 9.99 | 10.10 | 24146 | 2425.40 | 1.02% |
| 2025-08-06 | 10.10 | 10.03 | -0.04 | -0.40% | 9.96 | 10.11 | 19385 | 1942.59 | 0.82% |
| 2025-08-05 | 9.99 | 10.07 | 0.14 | 1.41% | 9.98 | 10.13 | 28194 | 2833.85 | 1.20% |
| 2025-08-04 | 9.80 | 9.93 | 0.10 | 1.02% | 9.73 | 9.98 | 25598 | 2530.60 | 1.09% |
| 2025-08-01 | 9.85 | 9.83 | 0.09 | 0.92% | 9.71 | 9.89 | 32938 | 3224.51 | 1.40% |
| 2025-07-31 | 9.95 | 9.74 | -0.27 | -2.70% | 9.69 | 10.02 | 40166 | 3943.90 | 1.70% |
| 2025-07-30 | 10.03 | 10.01 | 0.00 | 0.00% | 9.93 | 10.06 | 32067 | 3206.44 | 1.36% |
| 2025-07-29 | 10.15 | 10.01 | -0.08 | -0.79% | 9.85 | 10.15 | 34663 | 3450.41 | 1.47% |
| 2025-07-28 | 10.09 | 10.09 | 0.00 | 0.00% | 9.98 | 10.19 | 45288 | 4573.41 | 1.92% |
| 2025-07-25 | 10.17 | 10.09 | -0.04 | -0.39% | 10.03 | 10.18 | 31652 | 3197.73 | 1.34% |
| 2025-07-24 | 9.86 | 10.13 | 0.15 | 1.50% | 9.86 | 10.26 | 51608 | 5222.19 | 2.19% |
| 2025-07-23 | 10.00 | 9.98 | 0.04 | 0.40% | 9.86 | 10.35 | 64251 | 6468.78 | 2.73% |
| 2025-07-22 | 9.89 | 9.94 | 0.09 | 0.91% | 9.74 | 9.99 | 35684 | 3523.92 | 1.51% |
| 2025-07-21 | 9.64 | 9.85 | 0.22 | 2.28% | 9.60 | 9.88 | 38084 | 3731.77 | 1.62% |
| 2025-07-18 | 9.77 | 9.63 | -0.02 | -0.21% | 9.57 | 9.77 | 20942 | 2015.63 | 0.89% |
| 2025-07-17 | 9.65 | 9.65 | 0.05 | 0.52% | 9.58 | 9.67 | 28422 | 2737.90 | 1.21% |
| 2025-07-16 | 9.46 | 9.60 | 0.24 | 2.56% | 9.33 | 9.62 | 30531 | 2909.62 | 1.30% |
| 2025-07-15 | 9.75 | 9.40 | -0.34 | -3.49% | 9.32 | 9.76 | 40447 | 3824.04 | 1.72% |
| 2025-07-14 | 9.66 | 9.74 | 0.12 | 1.25% | 9.61 | 9.76 | 35101 | 3405.05 | 1.49% |
| 2025-07-11 | 9.66 | 9.62 | -0.04 | -0.41% | 9.48 | 9.68 | 23683 | 2267.56 | 1.00% |
| 2025-07-10 | 9.66 | 9.66 | 0.00 | 0.00% | 9.55 | 9.69 | 26767 | 2574.72 | 1.14% |
| 2025-07-09 | 9.73 | 9.66 | -0.05 | -0.51% | 9.60 | 9.76 | 24036 | 2322.30 | 1.02% |
| 2025-07-08 | 9.67 | 9.71 | 0.02 | 0.21% | 9.63 | 9.74 | 27945 | 2704.61 | 1.19% |
| 2025-07-07 | 9.51 | 9.69 | 0.16 | 1.68% | 9.51 | 9.70 | 34716 | 3347.99 | 1.47% |
| 2025-07-04 | 9.67 | 9.53 | -0.14 | -1.45% | 9.49 | 9.67 | 29394 | 2812.32 | 1.25% |
| 2025-07-03 | 9.62 | 9.67 | 0.07 | 0.73% | 9.56 | 9.67 | 25639 | 2466.60 | 1.09% |
| 2025-07-02 | 9.65 | 9.60 | 0.03 | 0.31% | 9.52 | 9.65 | 23416 | 2240.75 | 0.99% |
| 2025-07-01 | 9.55 | 9.57 | 0.02 | 0.21% | 9.44 | 9.67 | 29300 | 2800.07 | 1.24% |
| 2025-06-30 | 9.50 | 9.55 | 0.03 | 0.32% | 9.44 | 9.60 | 27890 | 2660.71 | 1.18% |
| 2025-06-27 | 9.46 | 9.52 | 0.08 | 0.85% | 9.36 | 9.55 | 28435 | 2691.75 | 1.21% |
| 2025-06-26 | 9.43 | 9.44 | 0.01 | 0.11% | 9.33 | 9.47 | 30996 | 2914.69 | 1.31% |
| 2025-06-25 | 9.50 | 9.43 | -0.07 | -0.74% | 9.30 | 9.58 | 43381 | 4078.11 | 1.84% |
| 2025-06-24 | 9.37 | 9.50 | 0.08 | 0.85% | 9.34 | 9.57 | 42925 | 4075.33 | 1.82% |
| 2025-06-23 | 9.33 | 9.42 | 0.20 | 2.17% | 9.16 | 9.44 | 37185 | 3474.00 | 1.58% |
| 2025-06-20 | 9.33 | 9.22 | -0.12 | -1.28% | 9.22 | 9.50 | 43150 | 4018.55 | 1.83% |
| 2025-06-19 | 9.40 | 9.34 | -0.03 | -0.32% | 9.20 | 9.74 | 100756 | 9518.51 | 4.27% |
| 2025-06-18 | 9.49 | 9.37 | -0.19 | -1.99% | 9.33 | 9.86 | 70908 | 6688.82 | 3.01% |
| 2025-06-17 | 9.52 | 9.56 | 0.09 | 0.95% | 9.27 | 10.42 | 130265 | 12540.26 | 5.53% |
| 2025-06-16 | 9.41 | 9.47 | 0.03 | 0.32% | 9.35 | 9.59 | 31156 | 2949.27 | 1.32% |
| 2025-06-13 | 9.81 | 9.44 | -0.27 | -2.78% | 9.41 | 9.83 | 51132 | 4891.35 | 2.17% |
| 2025-06-12 | 9.51 | 9.71 | 0.14 | 1.46% | 9.51 | 9.71 | 47956 | 4614.01 | 2.03% |
| 2025-06-11 | 9.36 | 9.57 | 0.17 | 1.81% | 9.36 | 9.60 | 43359 | 4116.50 | 1.84% |
| 2025-06-10 | 9.36 | 9.40 | 0.04 | 0.43% | 9.25 | 9.47 | 45714 | 4274.40 | 1.94% |
| 2025-06-09 | 9.18 | 9.36 | 0.16 | 1.74% | 9.17 | 9.37 | 34191 | 3174.86 | 1.45% |
| 2025-06-06 | 9.10 | 9.20 | 0.12 | 1.32% | 9.06 | 9.24 | 36107 | 3303.40 | 1.53% |
| 2025-06-05 | 9.24 | 9.08 | -0.09 | -0.98% | 8.97 | 9.25 | 28030 | 2558.31 | 1.19% |
| 2025-06-04 | 9.06 | 9.17 | 0.13 | 1.44% | 9.05 | 9.23 | 37653 | 3438.77 | 1.60% |
| 2025-06-03 | 8.79 | 9.04 | -0.01 | -0.11% | 8.79 | 9.14 | 49452 | 4462.33 | 2.10% |
| 2025-05-30 | 9.52 | 9.05 | -0.19 | -2.06% | 9.00 | 9.70 | 84451 | 7784.71 | 3.58% |
| 2025-05-29 | 9.15 | 9.24 | 0.12 | 1.32% | 9.02 | 9.24 | 36084 | 3305.17 | 1.53% |
| 2025-05-28 | 9.07 | 9.12 | 0.05 | 0.55% | 9.04 | 9.20 | 38936 | 3547.74 | 1.65% |
| 2025-05-27 | 8.95 | 9.07 | 0.13 | 1.45% | 8.89 | 9.25 | 32509 | 2938.94 | 1.38% |
| 2025-05-26 | 8.75 | 8.94 | 0.14 | 1.59% | 8.73 | 9.02 | 23300 | 2076.19 | 0.99% |
| 2025-05-23 | 8.88 | 8.80 | -0.10 | -1.12% | 8.76 | 8.99 | 34194 | 3036.11 | 1.45% |
| 2025-05-22 | 9.00 | 8.90 | -0.13 | -1.44% | 8.80 | 9.09 | 34504 | 3079.59 | 1.46% |
| 2025-05-21 | 9.06 | 9.03 | -0.03 | -0.33% | 8.93 | 9.12 | 31580 | 2848.94 | 1.34% |
| 2025-05-20 | 9.00 | 9.06 | 0.11 | 1.23% | 8.88 | 9.07 | 29922 | 2696.61 | 1.27% |
| 2025-05-19 | 8.86 | 8.95 | 0.14 | 1.59% | 8.83 | 9.08 | 31614 | 2829.18 | 1.34% |
| 2025-05-16 | 8.84 | 8.81 | 0.02 | 0.23% | 8.72 | 8.90 | 21931 | 1935.46 | 0.93% |
| 2025-05-15 | 8.76 | 8.79 | 0.05 | 0.57% | 8.69 | 8.88 | 26167 | 2301.76 | 1.11% |
| 2025-05-14 | 8.76 | 8.74 | -0.03 | -0.34% | 8.72 | 8.82 | 23487 | 2056.11 | 1.00% |
| 2025-05-13 | 8.81 | 8.77 | -0.01 | -0.11% | 8.75 | 8.90 | 25725 | 2265.24 | 1.09% |
| 2025-05-12 | 8.88 | 8.78 | -0.06 | -0.68% | 8.69 | 8.93 | 30226 | 2649.88 | 1.28% |
| 2025-05-09 | 8.83 | 8.84 | 0.05 | 0.57% | 8.75 | 8.90 | 40372 | 3561.48 | 1.71% |
| 2025-05-08 | 8.69 | 8.79 | 0.09 | 1.03% | 8.60 | 8.81 | 29770 | 2605.83 | 1.26% |
| 2025-05-07 | 8.66 | 8.70 | 0.10 | 1.16% | 8.61 | 8.79 | 42677 | 3707.21 | 1.81% |
| 2025-05-06 | 8.50 | 8.60 | 0.13 | 1.53% | 8.49 | 8.65 | 38070 | 3263.44 | 1.61% |
| 2025-04-30 | 8.38 | 8.47 | 0.16 | 1.93% | 8.33 | 8.55 | 36359 | 3088.77 | 1.54% |
| 2025-04-29 | 8.07 | 8.31 | 0.22 | 2.72% | 8.02 | 8.41 | 37883 | 3135.90 | 1.61% |
| 2025-04-28 | 8.31 | 8.09 | -0.29 | -3.46% | 7.94 | 8.36 | 49770 | 4017.36 | 2.11% |
| 2025-04-25 | 8.34 | 8.38 | 0.01 | 0.12% | 8.32 | 8.44 | 18125 | 1518.98 | 0.77% |
| 2025-04-24 | 8.40 | 8.37 | -0.07 | -0.83% | 8.29 | 8.48 | 23630 | 1981.86 | 1.00% |
| 2025-04-23 | 8.53 | 8.44 | -0.12 | -1.40% | 8.40 | 8.63 | 28382 | 2412.16 | 1.20% |
福建金森(002679)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。
