| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 5.86 | 5.90 | 0.08 | 1.37% | 5.85 | 5.96 | 90436 | 5338.41 | 2.08% |
| 2025-02-18 | 6.03 | 5.82 | -0.19 | -3.16% | 5.78 | 6.03 | 113987 | 6691.95 | 2.62% |
| 2025-02-17 | 5.87 | 6.01 | 0.13 | 2.21% | 5.84 | 6.03 | 120114 | 7153.46 | 2.76% |
| 2025-02-14 | 5.95 | 5.88 | -0.08 | -1.34% | 5.83 | 6.00 | 141475 | 8354.31 | 3.26% |
| 2025-02-13 | 6.09 | 5.96 | -0.07 | -1.16% | 5.95 | 6.25 | 182661 | 11097.82 | 4.20% |
| 2025-02-12 | 6.03 | 6.03 | -0.04 | -0.66% | 5.95 | 6.10 | 133886 | 8059.11 | 3.08% |
| 2025-02-11 | 6.08 | 6.07 | -0.02 | -0.33% | 5.98 | 6.10 | 116996 | 7057.58 | 2.69% |
| 2025-02-10 | 6.05 | 6.09 | 0.10 | 1.67% | 6.00 | 6.15 | 121079 | 7320.88 | 2.79% |
| 2025-02-07 | 5.87 | 5.99 | 0.10 | 1.70% | 5.87 | 6.09 | 171982 | 10301.54 | 3.96% |
| 2025-02-06 | 5.76 | 5.89 | 0.10 | 1.73% | 5.70 | 5.92 | 133831 | 7795.64 | 3.08% |
| 2025-02-05 | 5.69 | 5.79 | 0.11 | 1.94% | 5.68 | 5.82 | 115905 | 6663.71 | 2.67% |
| 2025-01-27 | 5.78 | 5.68 | -0.05 | -0.87% | 5.64 | 5.92 | 109512 | 6312.65 | 2.52% |
| 2025-01-24 | 5.73 | 5.73 | 0.00 | 0.00% | 5.66 | 5.79 | 108214 | 6214.12 | 2.49% |
| 2025-01-23 | 5.85 | 5.73 | -0.05 | -0.87% | 5.73 | 5.92 | 97602 | 5703.36 | 2.25% |
| 2025-01-22 | 5.86 | 5.78 | -0.13 | -2.20% | 5.76 | 5.90 | 111513 | 6483.38 | 2.57% |
| 2025-01-21 | 6.07 | 5.91 | -0.15 | -2.48% | 5.85 | 6.17 | 196693 | 11667.32 | 4.53% |
| 2025-01-20 | 5.98 | 6.06 | 0.24 | 4.12% | 5.84 | 6.22 | 345603 | 20867.97 | 7.95% |
| 2025-01-17 | 6.01 | 5.82 | -0.19 | -3.16% | 5.73 | 6.01 | 391454 | 22825.83 | 9.01% |
| 2025-01-16 | 5.59 | 6.01 | 0.55 | 10.07% | 5.59 | 6.01 | 85082 | 5016.67 | 1.96% |
| 2025-01-15 | 5.60 | 5.46 | -0.09 | -1.62% | 5.39 | 5.62 | 144496 | 7931.14 | 3.33% |
| 2025-01-14 | 5.35 | 5.55 | 0.28 | 5.31% | 5.33 | 5.56 | 162005 | 8865.16 | 3.73% |
| 2025-01-13 | 5.23 | 5.27 | -0.06 | -1.13% | 5.07 | 5.37 | 131833 | 6899.41 | 3.03% |
| 2025-01-10 | 5.55 | 5.33 | -0.22 | -3.96% | 5.33 | 5.59 | 161072 | 8760.37 | 3.71% |
| 2025-01-09 | 5.51 | 5.55 | 0.01 | 0.18% | 5.46 | 5.74 | 167767 | 9377.94 | 3.86% |
| 2025-01-08 | 5.70 | 5.54 | -0.16 | -2.81% | 5.35 | 5.79 | 183595 | 10155.86 | 4.22% |
| 2025-01-07 | 5.49 | 5.70 | 0.21 | 3.83% | 5.49 | 5.70 | 181821 | 10203.10 | 4.18% |
| 2025-01-06 | 5.69 | 5.49 | -0.17 | -3.00% | 5.30 | 5.73 | 229205 | 12612.37 | 5.27% |
| 2025-01-03 | 6.20 | 5.66 | -0.57 | -9.15% | 5.65 | 6.34 | 343934 | 20319.50 | 7.91% |
| 2025-01-02 | 6.40 | 6.23 | -0.34 | -5.18% | 6.13 | 6.48 | 463325 | 28946.11 | 10.66% |
| 2024-12-31 | 6.80 | 6.57 | -0.26 | -3.81% | 6.54 | 7.10 | 440135 | 29879.42 | 10.13% |
| 2024-12-30 | 6.29 | 6.83 | 0.33 | 5.08% | 6.21 | 6.96 | 618059 | 40756.63 | 14.22% |
| 2024-12-27 | 6.13 | 6.50 | 0.59 | 9.98% | 6.02 | 6.50 | 244666 | 15516.41 | 5.63% |
| 2024-12-26 | 5.94 | 5.91 | -0.25 | -4.06% | 5.87 | 6.23 | 473236 | 28472.80 | 10.89% |
| 2024-12-25 | 6.16 | 6.16 | -0.68 | -9.94% | 6.16 | 6.43 | 159251 | 9861.77 | 3.66% |
| 2024-12-24 | 6.90 | 6.84 | -0.76 | -10.00% | 6.84 | 7.16 | 418911 | 28856.42 | 9.64% |
| 2024-12-23 | 8.74 | 7.60 | -0.84 | -9.95% | 7.60 | 8.74 | 648856 | 51995.37 | 14.93% |
| 2024-12-20 | 8.44 | 8.44 | 0.77 | 10.04% | 8.44 | 8.44 | 109953 | 9280.03 | 2.53% |
| 2024-12-05 | 7.00 | 7.67 | 0.70 | 10.04% | 7.00 | 7.67 | 663977 | 50127.11 | 15.28% |
| 2024-12-04 | 6.88 | 6.97 | 0.09 | 1.31% | 6.83 | 7.11 | 218994 | 15260.02 | 5.04% |
| 2024-12-03 | 7.14 | 6.88 | -0.15 | -2.13% | 6.72 | 7.19 | 323080 | 22187.38 | 7.43% |
| 2024-12-02 | 6.39 | 7.03 | 0.64 | 10.02% | 6.34 | 7.03 | 290529 | 19665.12 | 6.69% |
| 2024-11-29 | 6.13 | 6.39 | 0.24 | 3.90% | 6.07 | 6.42 | 219673 | 13726.63 | 5.05% |
| 2024-11-28 | 6.06 | 6.15 | 0.07 | 1.15% | 6.05 | 6.26 | 172008 | 10625.67 | 3.96% |
| 2024-11-27 | 5.90 | 6.08 | 0.12 | 2.01% | 5.75 | 6.09 | 196585 | 11680.43 | 4.52% |
| 2024-11-26 | 5.94 | 5.96 | 0.05 | 0.85% | 5.90 | 6.11 | 218916 | 13117.54 | 5.04% |
| 2024-11-25 | 5.71 | 5.91 | 0.20 | 3.50% | 5.66 | 6.00 | 197442 | 11582.95 | 4.54% |
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。
