| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.43 | 5.43 | 0.04 | 0.74% | 5.34 | 5.45 | 97764 | 5275.09 | 2.25% |
| 2026-03-24 | 5.27 | 5.39 | 0.31 | 6.10% | 5.09 | 5.39 | 132053 | 6935.53 | 3.04% |
| 2026-03-23 | 5.18 | 5.08 | -0.22 | -4.15% | 5.02 | 5.30 | 183747 | 9458.81 | 4.23% |
| 2026-03-20 | 5.60 | 5.30 | -0.31 | -5.53% | 5.29 | 5.68 | 174281 | 9448.51 | 4.01% |
| 2026-03-19 | 5.87 | 5.61 | -0.24 | -4.10% | 5.57 | 5.88 | 148409 | 8430.73 | 3.42% |
| 2026-03-18 | 5.92 | 5.85 | -0.05 | -0.85% | 5.77 | 5.96 | 186556 | 10909.30 | 4.29% |
| 2026-03-17 | 6.08 | 5.90 | -0.20 | -3.28% | 5.89 | 6.15 | 276236 | 16651.21 | 6.36% |
| 2026-03-16 | 6.39 | 6.10 | -0.06 | -0.97% | 6.04 | 6.61 | 510922 | 31809.22 | 11.76% |
| 2026-03-13 | 5.83 | 6.16 | 0.32 | 5.48% | 5.81 | 6.42 | 519733 | 32387.03 | 11.96% |
| 2026-03-12 | 5.93 | 5.84 | -0.04 | -0.68% | 5.81 | 5.93 | 67086 | 3936.96 | 1.54% |
| 2026-03-11 | 5.95 | 5.88 | -0.06 | -1.01% | 5.84 | 5.96 | 66245 | 3907.08 | 1.52% |
| 2026-03-10 | 5.80 | 5.94 | 0.18 | 3.13% | 5.80 | 5.94 | 95830 | 5649.55 | 2.21% |
| 2026-03-09 | 5.75 | 5.76 | 0.00 | 0.00% | 5.63 | 5.82 | 81990 | 4698.32 | 1.89% |
| 2026-03-06 | 5.59 | 5.76 | 0.18 | 3.23% | 5.52 | 5.78 | 72689 | 4142.62 | 1.67% |
| 2026-03-05 | 5.67 | 5.58 | 0.07 | 1.27% | 5.55 | 5.78 | 76609 | 4326.87 | 1.76% |
| 2026-03-04 | 5.55 | 5.51 | -0.06 | -1.08% | 5.45 | 5.63 | 79994 | 4428.22 | 1.84% |
| 2026-03-03 | 5.74 | 5.57 | -0.16 | -2.79% | 5.55 | 5.78 | 101807 | 5782.12 | 2.34% |
| 2026-03-02 | 5.90 | 5.73 | -0.18 | -3.05% | 5.70 | 5.97 | 99644 | 5778.42 | 2.29% |
| 2026-02-27 | 5.90 | 5.91 | 0.01 | 0.17% | 5.87 | 5.97 | 67681 | 4008.54 | 1.56% |
| 2026-02-26 | 5.96 | 5.90 | -0.04 | -0.67% | 5.88 | 6.00 | 67439 | 3996.09 | 1.55% |
| 2026-02-25 | 6.01 | 5.94 | -0.04 | -0.67% | 5.88 | 6.02 | 98306 | 5847.33 | 2.26% |
| 2026-02-24 | 5.81 | 5.98 | 0.29 | 5.10% | 5.71 | 6.03 | 164925 | 9744.01 | 3.80% |
| 2026-02-13 | 5.68 | 5.69 | 0.01 | 0.18% | 5.64 | 5.74 | 66641 | 3791.85 | 1.53% |
| 2026-02-12 | 5.84 | 5.68 | -0.18 | -3.07% | 5.67 | 5.85 | 72196 | 4133.16 | 1.66% |
| 2026-02-11 | 5.86 | 5.86 | 0.03 | 0.51% | 5.80 | 5.89 | 62009 | 3629.54 | 1.43% |
| 2026-02-10 | 5.88 | 5.83 | -0.05 | -0.85% | 5.81 | 5.90 | 72289 | 4233.24 | 1.66% |
| 2026-02-09 | 5.89 | 5.88 | 0.05 | 0.86% | 5.84 | 5.92 | 72240 | 4246.54 | 1.66% |
| 2026-02-06 | 5.77 | 5.83 | 0.07 | 1.22% | 5.73 | 5.87 | 75291 | 4390.91 | 1.73% |
| 2026-02-05 | 5.83 | 5.76 | -0.08 | -1.37% | 5.75 | 5.88 | 73230 | 4252.97 | 1.69% |
| 2026-02-04 | 5.82 | 5.84 | 0.11 | 1.92% | 5.74 | 5.86 | 101827 | 5917.15 | 2.34% |
| 2026-02-03 | 5.61 | 5.73 | 0.18 | 3.24% | 5.59 | 5.76 | 175533 | 10006.54 | 4.04% |
| 2026-02-02 | 5.45 | 5.55 | -0.21 | -3.65% | 5.36 | 5.71 | 199161 | 11123.52 | 4.58% |
| 2026-01-30 | 5.71 | 5.76 | 0.00 | 0.00% | 5.69 | 5.84 | 112279 | 6465.40 | 2.58% |
| 2026-01-29 | 5.76 | 5.76 | 0.01 | 0.17% | 5.71 | 5.85 | 85092 | 4918.88 | 1.96% |
| 2026-01-28 | 5.78 | 5.75 | -0.04 | -0.69% | 5.74 | 5.85 | 71287 | 4121.48 | 1.64% |
| 2026-01-27 | 5.86 | 5.79 | -0.09 | -1.53% | 5.68 | 5.86 | 114540 | 6592.79 | 2.64% |
| 2026-01-26 | 5.96 | 5.88 | -0.06 | -1.01% | 5.82 | 5.96 | 135535 | 7955.50 | 3.12% |
| 2026-01-23 | 5.99 | 5.94 | -0.03 | -0.50% | 5.89 | 5.99 | 91204 | 5406.11 | 2.10% |
| 2026-01-22 | 5.91 | 5.97 | 0.06 | 1.02% | 5.87 | 5.98 | 86320 | 5132.39 | 1.99% |
| 2026-01-21 | 5.81 | 5.91 | 0.10 | 1.72% | 5.77 | 5.94 | 128475 | 7558.92 | 2.96% |
| 2026-01-20 | 5.89 | 5.81 | -0.09 | -1.53% | 5.76 | 5.91 | 98496 | 5742.72 | 2.27% |
| 2026-01-19 | 5.80 | 5.90 | 0.10 | 1.72% | 5.71 | 5.91 | 131514 | 7657.28 | 3.03% |
| 2026-01-16 | 5.83 | 5.80 | -0.04 | -0.68% | 5.72 | 5.86 | 150832 | 8750.54 | 3.47% |
| 2026-01-15 | 5.61 | 5.84 | 0.23 | 4.10% | 5.55 | 5.96 | 299638 | 17396.54 | 6.90% |
| 2026-01-14 | 5.62 | 5.61 | -0.05 | -0.88% | 5.52 | 5.69 | 115341 | 6492.24 | 2.65% |
| 2026-01-13 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.73 | 87251 | 4947.05 | 2.01% |
| 2026-01-12 | 5.66 | 5.70 | 0.07 | 1.24% | 5.63 | 5.73 | 111408 | 6316.15 | 2.56% |
| 2026-01-09 | 5.69 | 5.63 | -0.05 | -0.88% | 5.58 | 5.73 | 110920 | 6232.71 | 2.55% |
| 2026-01-08 | 5.51 | 5.68 | 0.18 | 3.27% | 5.50 | 5.79 | 180936 | 10239.43 | 4.16% |
| 2026-01-07 | 5.52 | 5.50 | -0.01 | -0.18% | 5.45 | 5.57 | 77541 | 4271.86 | 1.78% |
| 2026-01-06 | 5.49 | 5.51 | 0.04 | 0.73% | 5.45 | 5.56 | 74179 | 4094.67 | 1.71% |
| 2026-01-05 | 5.47 | 5.47 | 0.03 | 0.55% | 5.40 | 5.55 | 97903 | 5376.20 | 2.25% |
| 2025-12-31 | 5.43 | 5.44 | 0.02 | 0.37% | 5.31 | 5.54 | 78903 | 4269.92 | 1.82% |
| 2025-12-30 | 5.50 | 5.42 | -0.08 | -1.45% | 5.35 | 5.52 | 79403 | 4310.14 | 1.83% |
| 2025-12-29 | 5.41 | 5.50 | 0.08 | 1.48% | 5.35 | 5.56 | 116322 | 6352.38 | 2.68% |
| 2025-12-26 | 5.49 | 5.42 | -0.06 | -1.09% | 5.41 | 5.50 | 61653 | 3359.10 | 1.42% |
| 2025-12-25 | 5.45 | 5.48 | 0.04 | 0.74% | 5.44 | 5.52 | 66940 | 3673.15 | 1.54% |
| 2025-12-24 | 5.40 | 5.44 | 0.05 | 0.93% | 5.37 | 5.46 | 62906 | 3411.64 | 1.45% |
| 2025-12-23 | 5.38 | 5.39 | 0.01 | 0.19% | 5.34 | 5.44 | 61390 | 3306.39 | 1.41% |
| 2025-12-22 | 5.39 | 5.38 | 0.01 | 0.19% | 5.34 | 5.41 | 69581 | 3744.85 | 1.60% |
| 2025-12-19 | 5.27 | 5.37 | 0.16 | 3.07% | 5.23 | 5.38 | 100884 | 5389.27 | 2.32% |
| 2025-12-18 | 5.15 | 5.21 | 0.03 | 0.58% | 5.11 | 5.27 | 72645 | 3783.12 | 1.67% |
| 2025-12-17 | 5.21 | 5.18 | -0.05 | -0.96% | 5.09 | 5.22 | 80823 | 4152.56 | 1.86% |
| 2025-12-16 | 5.28 | 5.23 | -0.07 | -1.32% | 5.16 | 5.28 | 76910 | 4005.42 | 1.77% |
| 2025-12-15 | 5.24 | 5.30 | 0.01 | 0.19% | 5.19 | 5.33 | 69539 | 3660.49 | 1.60% |
| 2025-12-12 | 5.34 | 5.29 | -0.07 | -1.31% | 5.25 | 5.39 | 91871 | 4888.58 | 2.11% |
| 2025-12-11 | 5.47 | 5.36 | -0.11 | -2.01% | 5.31 | 5.49 | 91106 | 4901.12 | 2.10% |
| 2025-12-10 | 5.48 | 5.47 | -0.03 | -0.55% | 5.44 | 5.54 | 85941 | 4703.60 | 1.98% |
| 2025-12-09 | 5.60 | 5.50 | -0.12 | -2.14% | 5.46 | 5.66 | 84535 | 4673.26 | 1.95% |
| 2025-12-08 | 5.57 | 5.62 | 0.05 | 0.90% | 5.55 | 5.70 | 102318 | 5759.00 | 2.35% |
| 2025-12-05 | 5.46 | 5.57 | 0.12 | 2.20% | 5.41 | 5.58 | 77205 | 4249.19 | 1.78% |
| 2025-12-04 | 5.56 | 5.45 | -0.11 | -1.98% | 5.44 | 5.59 | 91605 | 5035.00 | 2.11% |
| 2025-12-03 | 5.57 | 5.56 | 0.00 | 0.00% | 5.52 | 5.69 | 85475 | 4786.55 | 1.97% |
| 2025-12-02 | 5.53 | 5.56 | 0.03 | 0.54% | 5.44 | 5.58 | 72670 | 4014.52 | 1.67% |
| 2025-12-01 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.65 | 84250 | 4691.29 | 1.94% |
| 2025-11-28 | 5.47 | 5.55 | 0.09 | 1.65% | 5.39 | 5.55 | 77872 | 4254.54 | 1.79% |
| 2025-11-27 | 5.46 | 5.46 | 0.03 | 0.55% | 5.40 | 5.50 | 58735 | 3207.24 | 1.35% |
| 2025-11-26 | 5.58 | 5.43 | -0.13 | -2.34% | 5.40 | 5.60 | 76156 | 4189.02 | 1.75% |
| 2025-11-25 | 5.53 | 5.56 | 0.08 | 1.46% | 5.45 | 5.60 | 79602 | 4419.98 | 1.83% |
| 2025-11-24 | 5.36 | 5.48 | 0.18 | 3.40% | 5.35 | 5.51 | 107500 | 5843.83 | 2.47% |
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。
