| 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 | 11.18 | 11.26 | 0.14 | 1.26% | 11.18 | 11.68 | 121734 | 13896.81 | 5.16% |
| 2025-10-23 | 11.03 | 11.12 | 0.09 | 0.82% | 10.92 | 11.25 | 80289 | 8883.54 | 3.41% |
| 2025-10-22 | 11.30 | 11.03 | -0.29 | -2.56% | 11.00 | 11.44 | 103760 | 11588.42 | 4.40% |
| 2025-10-21 | 11.49 | 11.32 | -0.25 | -2.16% | 11.02 | 11.50 | 137961 | 15462.37 | 5.85% |
| 2025-10-20 | 11.28 | 11.57 | 0.40 | 3.58% | 11.02 | 11.70 | 235221 | 26896.72 | 9.98% |
| 2025-10-17 | 10.77 | 11.17 | 0.51 | 4.78% | 10.66 | 11.73 | 226987 | 25500.91 | 9.63% |
| 2025-10-16 | 11.08 | 10.66 | -0.44 | -3.96% | 10.61 | 11.15 | 67809 | 7305.57 | 2.88% |
| 2025-10-15 | 10.81 | 11.10 | 0.25 | 2.30% | 10.71 | 11.16 | 73796 | 8130.21 | 3.13% |
| 2025-10-14 | 10.98 | 10.85 | 0.13 | 1.21% | 10.78 | 11.20 | 75652 | 8248.43 | 3.21% |
| 2025-10-13 | 10.49 | 10.72 | -0.03 | -0.28% | 10.27 | 10.75 | 63417 | 6717.32 | 2.69% |
| 2025-10-10 | 10.70 | 10.75 | 0.11 | 1.03% | 10.58 | 10.94 | 66149 | 7127.64 | 2.81% |
| 2025-10-09 | 10.91 | 10.64 | 0.11 | 1.04% | 10.58 | 11.20 | 91334 | 9856.88 | 3.87% |
| 2025-09-30 | 10.64 | 10.53 | -0.04 | -0.38% | 10.45 | 10.64 | 46680 | 4903.37 | 1.98% |
| 2025-09-29 | 10.52 | 10.57 | -0.03 | -0.28% | 10.17 | 10.70 | 63626 | 6654.44 | 2.70% |
| 2025-09-26 | 10.49 | 10.60 | 0.23 | 2.22% | 10.38 | 10.82 | 90056 | 9584.08 | 3.82% |
| 2025-09-25 | 10.58 | 10.37 | -0.21 | -1.98% | 10.33 | 10.75 | 68501 | 7187.51 | 2.91% |
| 2025-09-24 | 10.53 | 10.58 | 0.00 | 0.00% | 10.43 | 10.72 | 70642 | 7474.91 | 3.00% |
| 2025-09-23 | 10.34 | 10.58 | 0.24 | 2.32% | 9.88 | 10.59 | 117037 | 12005.47 | 4.96% |
| 2025-09-22 | 10.56 | 10.34 | -0.22 | -2.08% | 10.20 | 10.70 | 101848 | 10562.66 | 4.32% |
| 2025-09-19 | 10.75 | 10.56 | -0.13 | -1.22% | 10.43 | 10.78 | 68478 | 7219.06 | 2.90% |
| 2025-09-18 | 11.08 | 10.69 | -0.31 | -2.82% | 10.59 | 11.25 | 149287 | 16220.88 | 6.33% |
| 2025-09-17 | 10.82 | 11.00 | 0.16 | 1.48% | 10.70 | 11.18 | 160373 | 17627.10 | 6.80% |
| 2025-09-16 | 10.60 | 10.84 | 0.36 | 3.44% | 10.43 | 11.27 | 186277 | 20227.56 | 7.90% |
| 2025-09-15 | 10.81 | 10.48 | -0.10 | -0.95% | 10.48 | 10.97 | 142283 | 15125.84 | 6.04% |
| 2025-09-12 | 10.55 | 10.58 | -0.32 | -2.94% | 10.52 | 10.84 | 237746 | 25253.41 | 10.08% |
| 2025-09-11 | 11.71 | 10.90 | -0.08 | -0.73% | 10.71 | 12.08 | 363760 | 41608.29 | 15.43% |
| 2025-09-10 | 10.00 | 10.98 | 1.00 | 10.02% | 9.90 | 10.98 | 186512 | 19654.08 | 7.91% |
| 2025-09-09 | 10.05 | 9.98 | -0.12 | -1.19% | 9.92 | 10.25 | 76589 | 7686.53 | 3.25% |
| 2025-09-08 | 9.99 | 10.10 | 0.10 | 1.00% | 9.85 | 10.14 | 108029 | 10836.31 | 4.58% |
| 2025-09-05 | 10.02 | 10.00 | 0.00 | 0.00% | 9.77 | 10.50 | 100546 | 10001.02 | 4.26% |
| 2025-09-04 | 10.09 | 10.00 | -0.02 | -0.20% | 9.77 | 10.28 | 130972 | 13157.25 | 5.56% |
| 2025-09-03 | 10.70 | 10.02 | -0.76 | -7.05% | 9.90 | 10.70 | 225357 | 22970.54 | 9.56% |
| 2025-09-02 | 9.82 | 10.78 | 0.98 | 10.00% | 9.61 | 10.78 | 154374 | 16026.37 | 6.55% |
| 2025-09-01 | 9.67 | 9.80 | 0.21 | 2.19% | 9.51 | 9.98 | 89424 | 8801.99 | 3.79% |
| 2025-08-29 | 9.58 | 9.59 | 0.10 | 1.05% | 9.50 | 9.92 | 86522 | 8393.17 | 3.67% |
| 2025-08-28 | 9.76 | 9.49 | -0.32 | -3.26% | 9.28 | 9.91 | 124680 | 11962.70 | 5.29% |
| 2025-08-27 | 10.06 | 9.81 | -0.37 | -3.63% | 9.78 | 10.25 | 122494 | 12222.60 | 5.20% |
| 2025-08-26 | 10.69 | 10.18 | -0.33 | -3.14% | 10.13 | 10.90 | 214193 | 22159.02 | 9.09% |
| 2025-08-25 | 10.30 | 10.51 | 0.29 | 2.84% | 10.12 | 10.53 | 142252 | 14645.97 | 6.03% |
| 2025-08-22 | 10.28 | 10.22 | -0.05 | -0.49% | 10.13 | 11.09 | 154719 | 16149.73 | 6.56% |
| 2025-08-21 | 10.18 | 10.27 | 0.16 | 1.58% | 10.06 | 10.32 | 41784 | 4269.25 | 1.77% |
| 2025-08-20 | 10.01 | 10.11 | 0.07 | 0.70% | 9.94 | 10.11 | 23846 | 2389.61 | 1.01% |
| 2025-08-19 | 9.84 | 10.04 | 0.18 | 1.83% | 9.73 | 10.04 | 37724 | 3746.84 | 1.60% |
| 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% |
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。
