| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 8.42 | 8.49 | -0.04 | -0.47% | 8.32 | 8.52 | 33054 | 2788.29 | 1.40% |
| 2025-03-28 | 8.73 | 8.53 | -0.22 | -2.51% | 8.48 | 8.78 | 26529 | 2277.49 | 1.13% |
| 2025-03-27 | 8.86 | 8.75 | -0.11 | -1.24% | 8.65 | 8.95 | 44902 | 3945.28 | 1.90% |
| 2025-03-26 | 8.62 | 8.86 | 0.25 | 2.90% | 8.54 | 9.32 | 79067 | 7067.48 | 3.35% |
| 2025-03-25 | 8.57 | 8.61 | 0.08 | 0.94% | 8.37 | 8.61 | 30353 | 2583.93 | 1.29% |
| 2025-03-24 | 8.80 | 8.53 | -0.32 | -3.62% | 8.33 | 8.88 | 46154 | 3950.78 | 1.96% |
| 2025-03-21 | 8.90 | 8.85 | -0.10 | -1.12% | 8.81 | 8.96 | 38431 | 3405.15 | 1.63% |
| 2025-03-20 | 9.13 | 8.95 | -0.12 | -1.32% | 8.93 | 9.13 | 33666 | 3021.05 | 1.43% |
| 2025-03-19 | 8.93 | 9.07 | 0.11 | 1.23% | 8.91 | 9.18 | 64335 | 5808.63 | 2.73% |
| 2025-03-18 | 9.09 | 8.96 | -0.10 | -1.10% | 8.87 | 9.16 | 46269 | 4137.75 | 1.96% |
| 2025-03-17 | 8.91 | 9.06 | 0.18 | 2.03% | 8.80 | 9.28 | 80661 | 7297.15 | 3.42% |
| 2025-03-14 | 8.83 | 8.88 | 0.05 | 0.57% | 8.75 | 8.88 | 43694 | 3857.15 | 1.85% |
| 2025-03-13 | 8.81 | 8.83 | 0.04 | 0.46% | 8.65 | 8.88 | 47046 | 4128.47 | 2.00% |
| 2025-03-12 | 9.03 | 8.79 | -0.18 | -2.01% | 8.78 | 9.06 | 65645 | 5805.73 | 2.78% |
| 2025-03-11 | 8.72 | 8.97 | 0.16 | 1.82% | 8.67 | 9.10 | 88949 | 7936.98 | 3.77% |
| 2025-03-10 | 8.71 | 8.81 | 0.20 | 2.32% | 8.71 | 9.03 | 110572 | 9790.02 | 4.69% |
| 2025-03-07 | 8.70 | 8.61 | -0.14 | -1.60% | 8.57 | 8.78 | 82962 | 7201.10 | 3.52% |
| 2025-03-06 | 8.82 | 8.75 | -0.12 | -1.35% | 8.66 | 8.86 | 105815 | 9232.00 | 4.49% |
| 2025-03-05 | 9.10 | 8.87 | -0.30 | -3.27% | 8.61 | 9.15 | 159991 | 14077.62 | 6.79% |
| 2025-03-04 | 8.35 | 9.17 | 0.83 | 9.95% | 8.25 | 9.17 | 71498 | 6416.79 | 3.03% |
| 2025-03-03 | 8.25 | 8.34 | 0.08 | 0.97% | 8.24 | 8.50 | 30159 | 2525.85 | 1.28% |
| 2025-02-28 | 8.40 | 8.26 | -0.15 | -1.78% | 8.25 | 8.47 | 27095 | 2261.65 | 1.15% |
| 2025-02-27 | 8.40 | 8.41 | 0.01 | 0.12% | 8.25 | 8.47 | 24956 | 2085.48 | 1.06% |
| 2025-02-26 | 8.36 | 8.40 | 0.07 | 0.84% | 8.35 | 8.50 | 21735 | 1829.00 | 0.92% |
| 2025-02-25 | 8.40 | 8.33 | -0.15 | -1.77% | 8.31 | 8.52 | 32590 | 2730.89 | 1.38% |
| 2025-02-24 | 8.44 | 8.48 | 0.11 | 1.31% | 8.40 | 8.63 | 42124 | 3586.46 | 1.79% |
| 2025-02-21 | 8.55 | 8.37 | -0.18 | -2.11% | 8.32 | 8.58 | 29770 | 2494.71 | 1.26% |
| 2025-02-20 | 8.42 | 8.55 | 0.11 | 1.30% | 8.31 | 8.66 | 43589 | 3717.49 | 1.85% |
| 2025-02-19 | 8.48 | 8.44 | -0.03 | -0.35% | 8.28 | 8.48 | 40987 | 3426.34 | 1.74% |
| 2025-02-18 | 8.64 | 8.47 | -0.21 | -2.42% | 8.44 | 8.84 | 56217 | 4842.51 | 2.38% |
| 2025-02-17 | 8.20 | 8.68 | 0.44 | 5.34% | 8.20 | 8.71 | 54745 | 4647.82 | 2.32% |
| 2025-02-14 | 8.29 | 8.24 | -0.06 | -0.72% | 8.20 | 8.33 | 20710 | 1711.43 | 0.88% |
| 2025-02-13 | 8.31 | 8.30 | -0.05 | -0.60% | 8.27 | 8.42 | 18028 | 1503.54 | 0.76% |
| 2025-02-12 | 8.35 | 8.35 | -0.02 | -0.24% | 8.26 | 8.48 | 21372 | 1784.61 | 0.91% |
| 2025-02-11 | 8.47 | 8.37 | -0.10 | -1.18% | 8.30 | 8.53 | 19391 | 1623.07 | 0.82% |
| 2025-02-10 | 8.34 | 8.47 | 0.14 | 1.68% | 8.34 | 8.48 | 24808 | 2091.17 | 1.05% |
| 2025-02-07 | 8.17 | 8.33 | 0.16 | 1.96% | 8.17 | 8.40 | 26794 | 2226.87 | 1.14% |
| 2025-02-06 | 8.16 | 8.17 | -0.01 | -0.12% | 7.98 | 8.19 | 21300 | 1722.43 | 0.90% |
| 2025-02-05 | 8.13 | 8.18 | 0.10 | 1.24% | 8.07 | 8.28 | 20793 | 1703.26 | 0.88% |
| 2025-01-27 | 7.98 | 8.08 | 0.10 | 1.25% | 7.98 | 8.26 | 24285 | 1977.16 | 1.03% |
| 2025-01-24 | 7.97 | 7.98 | 0.01 | 0.13% | 7.83 | 8.02 | 23248 | 1840.59 | 0.99% |
| 2025-01-23 | 8.02 | 7.97 | 0.04 | 0.50% | 7.97 | 8.18 | 27749 | 2243.46 | 1.18% |
| 2025-01-22 | 8.10 | 7.93 | -0.13 | -1.61% | 7.85 | 8.10 | 20146 | 1605.08 | 0.85% |
| 2025-01-21 | 8.33 | 8.06 | -0.22 | -2.66% | 7.99 | 8.33 | 25357 | 2057.37 | 1.08% |
| 2025-01-20 | 8.11 | 8.28 | 0.19 | 2.35% | 7.96 | 8.32 | 31131 | 2555.48 | 1.32% |
| 2025-01-17 | 8.17 | 8.09 | -0.08 | -0.98% | 8.06 | 8.40 | 33990 | 2774.34 | 1.44% |
| 2025-01-16 | 8.00 | 8.17 | 0.14 | 1.74% | 8.00 | 8.48 | 48856 | 4016.31 | 2.07% |
| 2025-01-15 | 8.00 | 8.03 | 0.05 | 0.63% | 7.86 | 8.20 | 41850 | 3356.80 | 1.78% |
| 2025-01-14 | 7.72 | 7.98 | 0.32 | 4.18% | 7.71 | 7.98 | 28180 | 2224.54 | 1.20% |
| 2025-01-13 | 7.47 | 7.66 | 0.09 | 1.19% | 7.32 | 7.70 | 27105 | 2043.11 | 1.15% |
| 2025-01-10 | 7.88 | 7.57 | -0.35 | -4.42% | 7.55 | 8.00 | 27611 | 2134.79 | 1.17% |
| 2025-01-09 | 7.91 | 7.92 | -0.03 | -0.38% | 7.86 | 7.98 | 22326 | 1767.79 | 0.95% |
| 2025-01-08 | 7.91 | 7.95 | 0.03 | 0.38% | 7.64 | 8.05 | 38307 | 3015.83 | 1.62% |
| 2025-01-07 | 7.68 | 7.92 | 0.29 | 3.80% | 7.60 | 7.92 | 29703 | 2308.30 | 1.26% |
| 2025-01-06 | 7.56 | 7.63 | 0.00 | 0.00% | 7.25 | 7.78 | 32376 | 2453.13 | 1.37% |
| 2025-01-03 | 8.11 | 7.63 | -0.43 | -5.33% | 7.60 | 8.11 | 38911 | 3037.64 | 1.65% |
| 2025-01-02 | 8.04 | 8.06 | -0.06 | -0.74% | 7.97 | 8.43 | 46754 | 3841.81 | 1.98% |
| 2024-12-31 | 8.19 | 8.12 | -0.05 | -0.61% | 8.06 | 8.51 | 49856 | 4106.96 | 2.11% |
| 2024-12-30 | 8.50 | 8.17 | -0.32 | -3.77% | 8.07 | 8.51 | 34233 | 2792.78 | 1.45% |
| 2024-12-27 | 8.19 | 8.49 | 0.24 | 2.91% | 8.17 | 8.56 | 32797 | 2774.34 | 1.39% |
| 2024-12-26 | 8.30 | 8.25 | 0.10 | 1.23% | 8.17 | 8.45 | 30956 | 2566.22 | 1.31% |
| 2024-12-25 | 8.43 | 8.15 | -0.23 | -2.74% | 7.90 | 8.44 | 46231 | 3729.38 | 1.96% |
| 2024-12-24 | 8.55 | 8.38 | -0.22 | -2.56% | 8.19 | 8.66 | 46459 | 3894.62 | 1.97% |
| 2024-12-23 | 9.28 | 8.60 | -0.69 | -7.43% | 8.51 | 9.34 | 59008 | 5190.00 | 2.50% |
| 2024-12-20 | 9.32 | 9.29 | -0.03 | -0.32% | 9.28 | 9.48 | 34045 | 3190.08 | 1.44% |
| 2024-12-19 | 9.19 | 9.32 | 0.01 | 0.11% | 9.11 | 9.57 | 42530 | 3956.96 | 1.80% |
| 2024-12-18 | 9.55 | 9.31 | -0.15 | -1.59% | 9.10 | 9.63 | 49781 | 4661.56 | 2.11% |
| 2024-12-17 | 10.06 | 9.46 | -0.61 | -6.06% | 9.39 | 10.12 | 56287 | 5438.25 | 2.39% |
| 2024-12-16 | 9.97 | 10.07 | 0.10 | 1.00% | 9.97 | 10.40 | 71156 | 7218.66 | 3.02% |
| 2024-12-13 | 9.98 | 9.97 | -0.06 | -0.60% | 9.86 | 10.10 | 45755 | 4562.74 | 1.94% |
| 2024-12-12 | 10.03 | 10.03 | 0.05 | 0.50% | 9.90 | 10.07 | 59754 | 5978.62 | 2.53% |
| 2024-12-11 | 9.49 | 9.98 | 0.44 | 4.61% | 9.49 | 10.02 | 72054 | 7077.42 | 3.06% |
| 2024-12-10 | 9.84 | 9.54 | -0.09 | -0.93% | 9.52 | 10.07 | 58974 | 5728.17 | 2.50% |
| 2024-12-09 | 10.10 | 9.63 | -0.03 | -0.31% | 9.53 | 10.40 | 94839 | 9426.03 | 4.02% |
| 2024-12-06 | 9.47 | 9.66 | 0.23 | 2.44% | 9.41 | 9.75 | 57616 | 5555.49 | 2.44% |
| 2024-12-05 | 9.30 | 9.43 | 0.08 | 0.86% | 9.24 | 9.44 | 34391 | 3222.45 | 1.46% |
| 2024-12-04 | 9.44 | 9.35 | -0.22 | -2.30% | 9.31 | 9.60 | 56681 | 5355.51 | 2.40% |
| 2024-12-03 | 9.46 | 9.57 | 0.13 | 1.38% | 9.36 | 9.80 | 73264 | 7019.54 | 3.11% |
| 2024-12-02 | 9.09 | 9.44 | 0.31 | 3.40% | 9.09 | 9.46 | 56833 | 5314.58 | 2.41% |
| 2024-11-29 | 9.10 | 9.13 | 0.03 | 0.33% | 8.92 | 9.30 | 47936 | 4357.90 | 2.03% |
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。
