| 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 | 11.33 | 11.60 | 0.34 | 3.02% | 11.25 | 11.64 | 73830 | 8487.04 | 3.13% |
| 2026-02-02 | 11.45 | 11.26 | -0.23 | -2.00% | 11.26 | 11.64 | 77709 | 8910.81 | 3.30% |
| 2026-01-30 | 11.24 | 11.49 | 0.23 | 2.04% | 11.23 | 11.69 | 115498 | 13287.33 | 4.90% |
| 2026-01-29 | 11.79 | 11.26 | -0.64 | -5.38% | 11.26 | 11.84 | 151749 | 17501.80 | 6.44% |
| 2026-01-28 | 12.11 | 11.90 | -0.47 | -3.80% | 11.77 | 12.37 | 160301 | 19239.17 | 6.80% |
| 2026-01-27 | 12.06 | 12.37 | -1.03 | -7.69% | 12.06 | 12.61 | 278008 | 34074.59 | 11.79% |
| 2026-01-26 | 14.26 | 13.40 | 0.25 | 1.90% | 12.49 | 14.47 | 388724 | 53272.57 | 16.49% |
| 2026-01-23 | 11.95 | 13.15 | 1.20 | 10.04% | 11.82 | 13.15 | 115059 | 14579.31 | 4.88% |
| 2026-01-22 | 11.71 | 11.95 | 0.21 | 1.79% | 11.66 | 11.95 | 50674 | 6010.22 | 2.15% |
| 2026-01-21 | 11.63 | 11.74 | 0.00 | 0.00% | 11.43 | 11.76 | 47416 | 5513.50 | 2.01% |
| 2026-01-20 | 11.64 | 11.74 | 0.10 | 0.86% | 11.53 | 11.80 | 57829 | 6765.50 | 2.45% |
| 2026-01-19 | 11.36 | 11.64 | 0.27 | 2.37% | 11.29 | 11.66 | 46352 | 5361.73 | 1.97% |
| 2026-01-16 | 11.52 | 11.37 | -0.07 | -0.61% | 11.32 | 11.55 | 43712 | 4991.65 | 1.85% |
| 2026-01-15 | 11.63 | 11.44 | -0.22 | -1.89% | 11.32 | 11.65 | 60702 | 6944.45 | 2.57% |
| 2026-01-14 | 11.71 | 11.66 | -0.10 | -0.85% | 11.51 | 11.88 | 76333 | 8925.49 | 3.24% |
| 2026-01-13 | 12.00 | 11.76 | -0.20 | -1.67% | 11.70 | 12.07 | 84030 | 9984.52 | 3.56% |
| 2026-01-12 | 11.93 | 11.96 | 0.12 | 1.01% | 11.71 | 12.00 | 76645 | 9107.35 | 3.25% |
| 2026-01-09 | 11.87 | 11.84 | -0.03 | -0.25% | 11.70 | 11.94 | 61544 | 7282.47 | 2.61% |
| 2026-01-08 | 11.61 | 11.87 | 0.20 | 1.71% | 11.56 | 11.98 | 84244 | 9928.46 | 3.57% |
| 2026-01-07 | 11.68 | 11.67 | -0.01 | -0.09% | 11.56 | 11.79 | 64974 | 7578.38 | 2.76% |
| 2026-01-06 | 11.81 | 11.68 | -0.16 | -1.35% | 11.58 | 11.89 | 83297 | 9739.30 | 3.53% |
| 2026-01-05 | 11.76 | 11.84 | 0.08 | 0.68% | 11.67 | 11.99 | 64599 | 7668.71 | 2.74% |
| 2025-12-31 | 12.22 | 11.76 | -0.41 | -3.37% | 11.59 | 12.24 | 85421 | 10066.96 | 3.62% |
| 2025-12-30 | 12.30 | 12.17 | -0.16 | -1.30% | 12.06 | 12.43 | 66243 | 8095.49 | 2.81% |
| 2025-12-29 | 12.53 | 12.33 | -0.20 | -1.60% | 12.20 | 12.56 | 76793 | 9470.26 | 3.26% |
| 2025-12-26 | 12.50 | 12.53 | -0.05 | -0.40% | 12.30 | 12.71 | 96393 | 12042.75 | 4.09% |
| 2025-12-25 | 12.55 | 12.58 | 0.03 | 0.24% | 12.50 | 12.81 | 91694 | 11575.40 | 3.89% |
| 2025-12-24 | 12.14 | 12.55 | 0.30 | 2.45% | 12.14 | 12.60 | 113823 | 14183.95 | 4.83% |
| 2025-12-23 | 12.20 | 12.25 | 0.03 | 0.25% | 11.91 | 12.58 | 130273 | 15918.20 | 5.53% |
| 2025-12-22 | 12.34 | 12.22 | -0.20 | -1.61% | 12.09 | 12.50 | 104387 | 12773.44 | 4.43% |
| 2025-12-19 | 11.93 | 12.42 | 0.42 | 3.50% | 11.90 | 12.54 | 125544 | 15420.30 | 5.33% |
| 2025-12-18 | 11.80 | 12.00 | 0.09 | 0.76% | 11.70 | 12.16 | 97983 | 11738.91 | 4.16% |
| 2025-12-17 | 12.42 | 11.91 | -0.46 | -3.72% | 11.72 | 12.42 | 127577 | 15199.84 | 5.41% |
| 2025-12-16 | 13.21 | 12.37 | -1.10 | -8.17% | 12.30 | 13.21 | 157566 | 19971.23 | 6.68% |
| 2025-12-15 | 13.04 | 13.47 | 0.43 | 3.30% | 12.88 | 13.63 | 152805 | 20386.72 | 6.48% |
| 2025-12-12 | 13.10 | 13.04 | -0.11 | -0.84% | 12.90 | 13.58 | 176948 | 23405.42 | 7.51% |
| 2025-12-11 | 14.31 | 13.15 | -1.46 | -9.99% | 13.15 | 14.34 | 279640 | 38036.66 | 11.86% |
| 2025-12-10 | 14.88 | 14.61 | -0.28 | -1.88% | 14.29 | 15.36 | 338048 | 50378.99 | 14.34% |
| 2025-12-09 | 16.32 | 14.89 | -1.17 | -7.29% | 14.85 | 16.32 | 437190 | 67274.99 | 18.54% |
| 2025-12-08 | 15.80 | 16.06 | 1.46 | 10.00% | 15.80 | 16.06 | 170256 | 27300.03 | 7.22% |
| 2025-12-05 | 13.23 | 14.60 | 1.33 | 10.02% | 13.00 | 14.60 | 179591 | 25153.07 | 7.62% |
| 2025-12-04 | 13.50 | 13.27 | -0.52 | -3.77% | 13.26 | 13.90 | 161053 | 21777.01 | 6.83% |
| 2025-12-03 | 13.56 | 13.79 | 0.24 | 1.77% | 13.28 | 14.24 | 256466 | 35241.42 | 10.88% |
| 2025-12-02 | 13.31 | 13.55 | 0.31 | 2.34% | 13.20 | 13.88 | 207959 | 28308.56 | 8.82% |
| 2025-12-01 | 13.34 | 13.24 | -0.10 | -0.75% | 13.10 | 13.47 | 126580 | 16808.95 | 5.37% |
| 2025-11-28 | 12.64 | 13.34 | 0.63 | 4.96% | 12.51 | 13.44 | 160617 | 21074.75 | 6.81% |
| 2025-11-27 | 12.69 | 12.71 | 0.03 | 0.24% | 12.45 | 12.84 | 117486 | 14881.25 | 4.98% |
| 2025-11-26 | 13.34 | 12.68 | -0.76 | -5.65% | 12.63 | 13.44 | 191026 | 24745.66 | 8.10% |
| 2025-11-25 | 13.75 | 13.44 | -0.23 | -1.68% | 13.18 | 13.76 | 197807 | 26526.81 | 8.39% |
| 2025-11-24 | 12.74 | 13.67 | 0.58 | 4.43% | 11.78 | 13.84 | 216234 | 28375.21 | 9.17% |
| 2025-11-21 | 13.51 | 13.09 | -0.74 | -5.35% | 12.96 | 14.57 | 224021 | 30991.20 | 9.50% |
| 2025-11-20 | 13.86 | 13.83 | -0.55 | -3.82% | 13.10 | 14.79 | 248968 | 34422.70 | 10.56% |
| 2025-11-19 | 14.49 | 14.38 | -0.85 | -5.58% | 13.75 | 15.62 | 250299 | 36820.68 | 10.62% |
| 2025-11-18 | 16.83 | 15.23 | -1.69 | -9.99% | 15.23 | 16.87 | 211197 | 32915.36 | 8.96% |
| 2025-11-17 | 15.38 | 16.92 | 1.54 | 10.01% | 15.08 | 16.92 | 380414 | 60406.01 | 16.14% |
| 2025-11-14 | 14.54 | 15.38 | 0.35 | 2.33% | 13.98 | 15.88 | 398064 | 59889.97 | 16.88% |
| 2025-11-13 | 14.25 | 15.03 | 0.59 | 4.09% | 14.15 | 15.88 | 444903 | 68053.76 | 18.87% |
| 2025-11-12 | 13.43 | 14.44 | 0.87 | 6.41% | 13.35 | 14.93 | 409595 | 60180.21 | 17.37% |
| 2025-11-11 | 13.15 | 13.57 | 0.10 | 0.74% | 13.10 | 13.73 | 222005 | 29858.69 | 9.42% |
| 2025-11-10 | 13.32 | 13.47 | -0.14 | -1.03% | 13.01 | 13.93 | 263809 | 35398.53 | 11.19% |
| 2025-11-07 | 13.10 | 13.61 | 0.33 | 2.48% | 12.78 | 13.97 | 310318 | 41065.11 | 13.16% |
| 2025-11-06 | 14.05 | 13.28 | -1.48 | -10.03% | 13.28 | 14.06 | 283780 | 38247.68 | 12.04% |
| 2025-11-05 | 14.53 | 14.76 | -0.38 | -2.51% | 14.14 | 15.88 | 437832 | 65977.57 | 18.57% |
| 2025-11-04 | 12.63 | 15.14 | 1.38 | 10.03% | 12.63 | 15.14 | 411958 | 57464.11 | 17.47% |
| 2025-11-03 | 14.10 | 13.76 | -0.24 | -1.71% | 13.57 | 15.40 | 462506 | 66961.49 | 19.62% |
| 2025-10-31 | 12.73 | 14.00 | 1.27 | 9.98% | 12.73 | 14.00 | 175918 | 23871.10 | 7.46% |
| 2025-10-30 | 11.55 | 12.73 | 1.16 | 10.03% | 10.99 | 12.73 | 214804 | 25446.64 | 9.11% |
| 2025-10-29 | 12.06 | 11.57 | -0.74 | -6.01% | 11.14 | 12.07 | 221722 | 25515.27 | 9.40% |
| 2025-10-28 | 11.82 | 12.31 | 0.68 | 5.85% | 11.73 | 12.68 | 238688 | 29176.77 | 10.12% |
| 2025-10-27 | 11.28 | 11.63 | 0.37 | 3.29% | 11.21 | 12.23 | 167359 | 19592.07 | 7.10% |
| 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% |
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。
