| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 6.82 | 6.62 | -0.25 | -3.64% | 6.56 | 6.87 | 217043 | 14447.96 | 4.99% |
| 2025-06-17 | 6.95 | 6.87 | -0.09 | -1.29% | 6.82 | 7.00 | 140029 | 9637.67 | 3.22% |
| 2025-06-16 | 6.96 | 6.96 | -0.07 | -1.00% | 6.94 | 7.07 | 117158 | 8196.26 | 2.70% |
| 2025-06-13 | 7.18 | 7.03 | -0.23 | -3.17% | 6.90 | 7.22 | 230819 | 16271.50 | 5.31% |
| 2025-06-12 | 7.30 | 7.26 | -0.17 | -2.29% | 7.23 | 7.48 | 193009 | 14124.28 | 4.44% |
| 2025-06-11 | 7.30 | 7.43 | 0.13 | 1.78% | 7.24 | 7.50 | 220598 | 16214.24 | 5.08% |
| 2025-06-10 | 7.46 | 7.30 | -0.23 | -3.05% | 7.12 | 7.58 | 303954 | 22279.62 | 6.99% |
| 2025-06-09 | 7.31 | 7.53 | 0.19 | 2.59% | 7.22 | 7.55 | 338397 | 25176.96 | 7.79% |
| 2025-06-06 | 7.67 | 7.34 | -0.34 | -4.43% | 7.27 | 7.67 | 392862 | 28941.92 | 9.04% |
| 2025-06-05 | 7.75 | 7.68 | -0.38 | -4.71% | 7.59 | 8.10 | 613233 | 47630.58 | 14.11% |
| 2025-06-04 | 8.17 | 8.06 | -0.23 | -2.77% | 7.98 | 8.97 | 877575 | 73436.95 | 20.19% |
| 2025-06-03 | 8.40 | 8.29 | 0.04 | 0.48% | 7.86 | 9.08 | 879909 | 74370.88 | 20.25% |
| 2025-05-30 | 7.50 | 8.25 | 0.75 | 10.00% | 7.20 | 8.25 | 645675 | 49759.62 | 14.86% |
| 2025-05-29 | 6.80 | 7.50 | 0.68 | 9.97% | 6.72 | 7.50 | 356041 | 26471.27 | 8.19% |
| 2025-05-28 | 7.20 | 6.82 | -0.58 | -7.84% | 6.79 | 7.36 | 385973 | 26781.12 | 8.88% |
| 2025-05-27 | 7.90 | 7.40 | -0.58 | -7.27% | 7.39 | 7.91 | 502130 | 38280.88 | 11.55% |
| 2025-05-26 | 7.49 | 7.98 | 0.34 | 4.45% | 7.20 | 8.05 | 600578 | 46338.37 | 13.82% |
| 2025-05-23 | 7.15 | 7.64 | 0.54 | 7.61% | 7.04 | 7.81 | 588667 | 44765.83 | 13.55% |
| 2025-05-22 | 7.14 | 7.10 | -0.07 | -0.98% | 6.91 | 7.25 | 151867 | 10756.38 | 3.49% |
| 2025-05-21 | 7.12 | 7.17 | 0.00 | 0.00% | 7.04 | 7.21 | 96712 | 6882.44 | 2.23% |
| 2025-05-20 | 7.29 | 7.17 | -0.09 | -1.24% | 7.07 | 7.29 | 150842 | 10777.19 | 3.47% |
| 2025-05-19 | 7.33 | 7.26 | 0.24 | 3.42% | 7.13 | 7.45 | 240676 | 17546.98 | 5.54% |
| 2025-05-16 | 6.91 | 7.02 | -0.01 | -0.14% | 6.88 | 7.15 | 114509 | 8040.59 | 2.63% |
| 2025-05-15 | 7.41 | 7.03 | -0.10 | -1.40% | 6.82 | 7.50 | 251668 | 17776.31 | 5.79% |
| 2025-05-14 | 6.81 | 7.13 | 0.33 | 4.85% | 6.74 | 7.48 | 370836 | 26876.71 | 8.53% |
| 2025-05-13 | 6.75 | 6.80 | 0.10 | 1.49% | 6.74 | 6.97 | 104591 | 7150.26 | 2.41% |
| 2025-05-12 | 6.86 | 6.70 | -0.13 | -1.90% | 6.63 | 6.90 | 106135 | 7108.33 | 2.44% |
| 2025-05-09 | 6.96 | 6.83 | -0.12 | -1.73% | 6.78 | 7.00 | 59858 | 4107.59 | 1.38% |
| 2025-05-08 | 6.71 | 6.95 | 0.22 | 3.27% | 6.69 | 7.03 | 117837 | 8130.77 | 2.71% |
| 2025-05-07 | 6.85 | 6.73 | -0.06 | -0.88% | 6.68 | 6.94 | 124802 | 8496.39 | 2.87% |
| 2025-05-06 | 6.78 | 6.79 | 0.02 | 0.30% | 6.68 | 6.84 | 90668 | 6127.04 | 2.09% |
| 2025-04-30 | 6.77 | 6.77 | -0.03 | -0.44% | 6.73 | 6.93 | 87472 | 5955.12 | 2.01% |
| 2025-04-29 | 6.95 | 6.80 | -0.13 | -1.88% | 6.72 | 7.19 | 97893 | 6747.96 | 2.25% |
| 2025-04-28 | 6.90 | 6.93 | 0.03 | 0.43% | 6.52 | 7.01 | 165290 | 11193.85 | 3.80% |
| 2025-04-25 | 6.67 | 6.90 | 0.11 | 1.62% | 6.67 | 7.09 | 175646 | 12125.98 | 4.04% |
| 2025-04-24 | 6.82 | 6.79 | -0.02 | -0.29% | 6.70 | 6.95 | 107205 | 7294.38 | 2.47% |
| 2025-04-23 | 6.99 | 6.81 | -0.26 | -3.68% | 6.69 | 7.00 | 230288 | 15716.67 | 5.30% |
| 2025-04-22 | 6.98 | 7.07 | 0.17 | 2.46% | 6.76 | 7.16 | 280474 | 19544.86 | 6.45% |
| 2025-04-21 | 6.48 | 6.90 | 0.43 | 6.65% | 6.25 | 6.96 | 333958 | 22076.63 | 7.68% |
| 2025-04-18 | 6.37 | 6.47 | 0.20 | 3.19% | 6.22 | 6.55 | 283361 | 18133.65 | 6.52% |
| 2025-04-17 | 6.03 | 6.27 | 0.34 | 5.73% | 6.03 | 6.50 | 397473 | 25042.79 | 9.15% |
| 2025-04-16 | 6.18 | 5.93 | -0.14 | -2.31% | 5.85 | 6.54 | 333688 | 20786.41 | 7.68% |
| 2025-04-15 | 5.84 | 6.07 | 0.26 | 4.48% | 5.75 | 6.15 | 282773 | 16873.16 | 6.51% |
| 2025-04-14 | 5.64 | 5.81 | 0.19 | 3.38% | 5.64 | 5.88 | 225225 | 13006.39 | 5.18% |
| 2025-04-11 | 5.32 | 5.62 | 0.27 | 5.05% | 5.30 | 5.89 | 247323 | 14159.71 | 5.69% |
| 2025-04-10 | 5.31 | 5.35 | 0.09 | 1.71% | 5.31 | 5.43 | 108995 | 5854.62 | 2.51% |
| 2025-04-09 | 4.88 | 5.26 | 0.32 | 6.48% | 4.56 | 5.35 | 148998 | 7446.53 | 3.43% |
| 2025-04-08 | 5.04 | 4.94 | -0.20 | -3.89% | 4.85 | 5.16 | 135485 | 6746.55 | 3.12% |
| 2025-04-07 | 5.39 | 5.14 | -0.57 | -9.98% | 5.14 | 5.40 | 82901 | 4303.00 | 1.91% |
| 2025-04-03 | 5.63 | 5.71 | 0.03 | 0.53% | 5.62 | 5.76 | 57480 | 3279.33 | 1.32% |
| 2025-04-02 | 5.70 | 5.68 | 0.00 | 0.00% | 5.63 | 5.78 | 48662 | 2782.81 | 1.12% |
| 2025-04-01 | 5.59 | 5.68 | 0.11 | 1.97% | 5.55 | 5.72 | 57102 | 3243.30 | 1.31% |
| 2025-03-31 | 5.66 | 5.57 | -0.12 | -2.11% | 5.50 | 5.68 | 84627 | 4701.58 | 1.95% |
| 2025-03-28 | 5.85 | 5.69 | -0.14 | -2.40% | 5.68 | 5.86 | 73036 | 4188.14 | 1.68% |
| 2025-03-27 | 5.90 | 5.83 | -0.07 | -1.19% | 5.75 | 5.90 | 63939 | 3724.60 | 1.47% |
| 2025-03-26 | 5.76 | 5.90 | 0.10 | 1.72% | 5.76 | 5.95 | 72037 | 4259.26 | 1.66% |
| 2025-03-25 | 5.85 | 5.80 | -0.07 | -1.19% | 5.68 | 5.89 | 70310 | 4076.94 | 1.62% |
| 2025-03-24 | 6.04 | 5.87 | -0.17 | -2.81% | 5.75 | 6.07 | 160548 | 9445.59 | 3.69% |
| 2025-03-21 | 6.04 | 6.04 | 0.00 | 0.00% | 5.98 | 6.10 | 99225 | 5999.39 | 2.28% |
| 2025-03-20 | 6.04 | 6.04 | -0.01 | -0.17% | 6.02 | 6.12 | 73132 | 4434.82 | 1.68% |
| 2025-03-19 | 6.11 | 6.05 | -0.05 | -0.82% | 6.02 | 6.13 | 79291 | 4812.55 | 1.82% |
| 2025-03-18 | 6.17 | 6.10 | -0.04 | -0.65% | 6.06 | 6.17 | 89003 | 5433.53 | 2.05% |
| 2025-03-17 | 6.18 | 6.14 | 0.00 | 0.00% | 6.11 | 6.19 | 91055 | 5602.54 | 2.10% |
| 2025-03-14 | 6.03 | 6.14 | 0.13 | 2.16% | 5.98 | 6.15 | 118312 | 7195.96 | 2.72% |
| 2025-03-13 | 6.12 | 6.01 | -0.12 | -1.96% | 5.91 | 6.14 | 131122 | 7883.65 | 3.02% |
| 2025-03-12 | 6.16 | 6.13 | 0.03 | 0.49% | 6.12 | 6.24 | 144096 | 8897.16 | 3.32% |
| 2025-03-11 | 6.08 | 6.10 | -0.01 | -0.16% | 6.00 | 6.15 | 84970 | 5152.76 | 1.96% |
| 2025-03-10 | 6.06 | 6.11 | 0.06 | 0.99% | 6.05 | 6.17 | 92554 | 5660.14 | 2.13% |
| 2025-03-07 | 6.16 | 6.05 | -0.15 | -2.42% | 6.01 | 6.19 | 135495 | 8247.71 | 3.12% |
| 2025-03-06 | 6.18 | 6.20 | 0.04 | 0.65% | 6.11 | 6.24 | 99980 | 6189.69 | 2.30% |
| 2025-03-05 | 6.18 | 6.16 | 0.01 | 0.16% | 5.99 | 6.22 | 106324 | 6461.88 | 2.45% |
| 2025-03-04 | 6.09 | 6.15 | 0.06 | 0.99% | 6.05 | 6.18 | 88119 | 5394.77 | 2.03% |
| 2025-03-03 | 6.19 | 6.09 | -0.03 | -0.49% | 6.04 | 6.25 | 115743 | 7106.13 | 2.66% |
| 2025-02-28 | 6.30 | 6.12 | -0.16 | -2.55% | 6.10 | 6.33 | 170178 | 10559.01 | 3.92% |
| 2025-02-27 | 6.37 | 6.28 | 0.01 | 0.16% | 6.25 | 6.64 | 268848 | 17281.69 | 6.19% |
| 2025-02-26 | 6.11 | 6.27 | 0.19 | 3.13% | 6.11 | 6.28 | 145872 | 9037.65 | 3.36% |
| 2025-02-25 | 6.05 | 6.08 | -0.04 | -0.65% | 6.02 | 6.20 | 125623 | 7669.14 | 2.89% |
| 2025-02-24 | 5.95 | 6.12 | 0.20 | 3.38% | 5.92 | 6.23 | 179364 | 10930.63 | 4.13% |
| 2025-02-21 | 6.03 | 5.92 | -0.11 | -1.82% | 5.85 | 6.04 | 123930 | 7333.87 | 2.85% |
| 2025-02-20 | 5.92 | 6.03 | 0.13 | 2.20% | 5.92 | 6.05 | 123145 | 7393.66 | 2.83% |
富煌钢构(002743)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。
