| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.02 | 6.03 | 0.00 | 0.00% | 5.99 | 6.10 | 144046 | 8714.47 | 3.31% |
| 2025-07-31 | 6.14 | 6.03 | -0.11 | -1.79% | 6.02 | 6.16 | 96978 | 5896.14 | 2.23% |
| 2025-07-30 | 6.18 | 6.14 | -0.06 | -0.97% | 6.10 | 6.21 | 70642 | 4346.98 | 1.63% |
| 2025-07-29 | 6.26 | 6.20 | -0.06 | -0.96% | 6.10 | 6.26 | 116808 | 7194.34 | 2.69% |
| 2025-07-28 | 6.23 | 6.26 | 0.02 | 0.32% | 6.19 | 6.27 | 88504 | 5519.94 | 2.04% |
| 2025-07-25 | 6.36 | 6.24 | -0.12 | -1.89% | 6.23 | 6.36 | 140293 | 8801.93 | 3.23% |
| 2025-07-24 | 6.22 | 6.36 | 0.10 | 1.60% | 6.19 | 6.41 | 252183 | 15946.02 | 5.80% |
| 2025-07-23 | 6.49 | 6.26 | -0.01 | -0.16% | 6.24 | 6.56 | 274087 | 17376.66 | 6.31% |
| 2025-07-22 | 6.29 | 6.27 | -0.01 | -0.16% | 6.14 | 6.33 | 238319 | 14811.59 | 5.48% |
| 2025-07-21 | 6.08 | 6.28 | 0.26 | 4.32% | 6.08 | 6.29 | 338009 | 21034.17 | 7.78% |
| 2025-07-18 | 6.03 | 6.02 | -0.02 | -0.33% | 6.00 | 6.08 | 92516 | 5577.12 | 2.13% |
| 2025-07-17 | 5.98 | 6.04 | 0.06 | 1.00% | 5.97 | 6.06 | 97732 | 5886.04 | 2.25% |
| 2025-07-16 | 5.90 | 5.98 | 0.07 | 1.18% | 5.88 | 5.99 | 83779 | 4990.26 | 1.93% |
| 2025-07-15 | 6.07 | 5.91 | -0.17 | -2.80% | 5.86 | 6.08 | 172254 | 10221.43 | 3.96% |
| 2025-07-14 | 6.09 | 6.08 | 0.01 | 0.16% | 6.06 | 6.11 | 90245 | 5486.91 | 2.08% |
| 2025-07-11 | 6.06 | 6.07 | 0.01 | 0.17% | 6.02 | 6.10 | 118173 | 7167.43 | 2.72% |
| 2025-07-10 | 6.01 | 6.06 | 0.02 | 0.33% | 6.00 | 6.07 | 107889 | 6516.92 | 2.48% |
| 2025-07-09 | 6.08 | 6.04 | -0.02 | -0.33% | 6.04 | 6.12 | 132174 | 8033.62 | 3.04% |
| 2025-07-08 | 6.01 | 6.06 | 0.03 | 0.50% | 6.00 | 6.08 | 118613 | 7168.31 | 2.73% |
| 2025-07-07 | 5.94 | 6.03 | 0.07 | 1.17% | 5.93 | 6.04 | 112137 | 6729.88 | 2.58% |
| 2025-07-04 | 6.05 | 5.96 | -0.11 | -1.81% | 5.95 | 6.10 | 170220 | 10244.03 | 3.92% |
| 2025-07-03 | 6.10 | 6.07 | -0.11 | -1.78% | 6.04 | 6.14 | 201881 | 12264.94 | 4.65% |
| 2025-07-02 | 5.98 | 6.18 | 0.19 | 3.17% | 5.94 | 6.24 | 343987 | 20929.31 | 7.92% |
| 2025-07-01 | 5.95 | 5.99 | 0.06 | 1.01% | 5.91 | 6.02 | 175358 | 10486.50 | 4.04% |
| 2025-06-30 | 5.95 | 5.93 | 0.02 | 0.34% | 5.90 | 5.96 | 113991 | 6755.44 | 2.62% |
| 2025-06-27 | 5.87 | 5.91 | 0.04 | 0.68% | 5.87 | 5.95 | 130712 | 7722.45 | 3.01% |
| 2025-06-26 | 5.96 | 5.87 | -0.09 | -1.51% | 5.84 | 6.05 | 201011 | 11951.39 | 4.63% |
| 2025-06-25 | 6.02 | 5.96 | -0.02 | -0.33% | 5.87 | 6.03 | 195204 | 11579.71 | 4.49% |
| 2025-06-24 | 5.84 | 5.98 | 0.17 | 2.93% | 5.79 | 6.04 | 298966 | 17760.41 | 6.88% |
| 2025-06-23 | 5.72 | 5.81 | -0.11 | -1.86% | 5.65 | 5.84 | 374485 | 21613.21 | 8.62% |
| 2025-06-20 | 5.68 | 5.92 | -0.10 | -1.66% | 5.51 | 5.98 | 621382 | 35369.43 | 14.30% |
| 2025-06-19 | 6.61 | 6.02 | -0.60 | -9.06% | 6.00 | 6.61 | 401978 | 24628.31 | 9.25% |
| 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% |
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。
