| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.61 | 5.53 | -0.08 | -1.43% | 5.51 | 5.65 | 84595 | 4692.31 | 1.95% |
| 2025-10-23 | 5.63 | 5.61 | -0.02 | -0.36% | 5.53 | 5.67 | 96196 | 5369.86 | 2.21% |
| 2025-10-22 | 5.63 | 5.63 | 0.00 | 0.00% | 5.57 | 5.70 | 103290 | 5842.30 | 2.38% |
| 2025-10-21 | 5.41 | 5.63 | 0.23 | 4.26% | 5.41 | 5.65 | 139120 | 7727.74 | 3.20% |
| 2025-10-20 | 5.36 | 5.40 | 0.09 | 1.69% | 5.31 | 5.41 | 89752 | 4820.51 | 2.07% |
| 2025-10-17 | 5.37 | 5.31 | -0.05 | -0.93% | 5.30 | 5.47 | 100873 | 5421.52 | 2.32% |
| 2025-10-16 | 5.55 | 5.36 | -0.17 | -3.07% | 5.34 | 5.55 | 133312 | 7205.52 | 3.07% |
| 2025-10-15 | 5.47 | 5.53 | 0.05 | 0.91% | 5.42 | 5.57 | 113279 | 6253.20 | 2.61% |
| 2025-10-14 | 5.48 | 5.48 | 0.06 | 1.11% | 5.43 | 5.58 | 179148 | 9857.35 | 4.12% |
| 2025-10-13 | 5.19 | 5.42 | 0.06 | 1.12% | 5.12 | 5.46 | 213310 | 11370.75 | 4.91% |
| 2025-10-10 | 5.33 | 5.36 | 0.22 | 4.28% | 5.15 | 5.48 | 310626 | 16568.62 | 7.15% |
| 2025-10-09 | 4.98 | 5.14 | 0.13 | 2.59% | 4.96 | 5.24 | 397560 | 20390.47 | 9.15% |
| 2025-09-30 | 5.07 | 5.01 | -0.31 | -5.83% | 4.92 | 5.24 | 616799 | 30963.58 | 14.19% |
| 2025-09-29 | 5.32 | 5.32 | -0.59 | -9.98% | 5.32 | 5.32 | 55071 | 2929.78 | 1.27% |
| 2025-09-26 | 5.84 | 5.91 | 0.04 | 0.68% | 5.82 | 6.01 | 109346 | 6484.22 | 2.52% |
| 2025-09-25 | 5.98 | 5.87 | -0.10 | -1.68% | 5.86 | 6.09 | 128622 | 7664.44 | 2.96% |
| 2025-09-24 | 5.72 | 5.97 | 0.24 | 4.19% | 5.69 | 6.07 | 162322 | 9618.63 | 3.74% |
| 2025-09-23 | 5.77 | 5.73 | -0.06 | -1.04% | 5.58 | 5.80 | 94400 | 5349.90 | 2.17% |
| 2025-09-22 | 5.85 | 5.79 | -0.10 | -1.70% | 5.75 | 5.89 | 73908 | 4284.51 | 1.70% |
| 2025-09-19 | 5.90 | 5.89 | -0.01 | -0.17% | 5.85 | 5.96 | 61578 | 3626.01 | 1.42% |
| 2025-09-18 | 6.04 | 5.90 | -0.14 | -2.32% | 5.89 | 6.07 | 103227 | 6190.32 | 2.38% |
| 2025-09-17 | 6.10 | 6.04 | -0.06 | -0.98% | 6.03 | 6.12 | 71917 | 4357.63 | 1.65% |
| 2025-09-16 | 6.00 | 6.10 | 0.12 | 2.01% | 5.98 | 6.10 | 112349 | 6782.61 | 2.59% |
| 2025-09-15 | 6.08 | 5.98 | -0.09 | -1.48% | 5.95 | 6.10 | 85867 | 5146.43 | 1.98% |
| 2025-09-12 | 6.02 | 6.07 | 0.05 | 0.83% | 5.97 | 6.19 | 139613 | 8496.54 | 3.21% |
| 2025-09-11 | 5.97 | 6.02 | 0.04 | 0.67% | 5.86 | 6.03 | 82574 | 4919.33 | 1.90% |
| 2025-09-10 | 5.98 | 5.98 | 0.02 | 0.34% | 5.92 | 5.99 | 70171 | 4178.50 | 1.61% |
| 2025-09-09 | 6.03 | 5.96 | -0.07 | -1.16% | 5.93 | 6.06 | 83546 | 4994.55 | 1.92% |
| 2025-09-08 | 5.88 | 6.03 | 0.14 | 2.38% | 5.88 | 6.04 | 127816 | 7631.83 | 2.94% |
| 2025-09-05 | 5.88 | 5.89 | 0.02 | 0.34% | 5.75 | 5.89 | 80107 | 4671.24 | 1.84% |
| 2025-09-04 | 5.78 | 5.87 | 0.10 | 1.73% | 5.71 | 5.90 | 124808 | 7285.63 | 2.87% |
| 2025-09-03 | 5.90 | 5.77 | -0.13 | -2.20% | 5.76 | 5.97 | 88350 | 5173.79 | 2.03% |
| 2025-09-02 | 6.03 | 5.90 | -0.11 | -1.83% | 5.82 | 6.03 | 133804 | 7904.03 | 3.08% |
| 2025-09-01 | 5.98 | 6.01 | -0.04 | -0.66% | 5.86 | 6.06 | 119611 | 7160.32 | 2.75% |
| 2025-08-29 | 6.11 | 6.05 | -0.06 | -0.98% | 6.02 | 6.13 | 100221 | 6073.14 | 2.31% |
| 2025-08-28 | 6.10 | 6.11 | 0.02 | 0.33% | 5.88 | 6.22 | 159182 | 9633.56 | 3.66% |
| 2025-08-27 | 6.32 | 6.09 | -0.21 | -3.33% | 6.06 | 6.32 | 167273 | 10372.75 | 3.85% |
| 2025-08-26 | 6.27 | 6.30 | 0.02 | 0.32% | 6.23 | 6.33 | 125014 | 7872.89 | 2.88% |
| 2025-08-25 | 6.28 | 6.28 | 0.02 | 0.32% | 6.24 | 6.32 | 122896 | 7712.89 | 2.83% |
| 2025-08-22 | 6.29 | 6.26 | -0.01 | -0.16% | 6.19 | 6.30 | 106429 | 6628.93 | 2.45% |
| 2025-08-21 | 6.28 | 6.27 | -0.02 | -0.32% | 6.24 | 6.34 | 105576 | 6641.73 | 2.43% |
| 2025-08-20 | 6.25 | 6.29 | 0.04 | 0.64% | 6.21 | 6.29 | 94360 | 5889.63 | 2.17% |
| 2025-08-19 | 6.20 | 6.25 | 0.04 | 0.64% | 6.17 | 6.26 | 106492 | 6628.69 | 2.45% |
| 2025-08-18 | 6.16 | 6.21 | 0.05 | 0.81% | 6.14 | 6.25 | 88471 | 5486.48 | 2.04% |
| 2025-08-15 | 6.12 | 6.16 | 0.06 | 0.98% | 6.09 | 6.18 | 85624 | 5274.06 | 1.97% |
| 2025-08-14 | 6.29 | 6.10 | -0.16 | -2.56% | 6.09 | 6.30 | 134223 | 8271.65 | 3.09% |
| 2025-08-13 | 6.24 | 6.26 | 0.04 | 0.64% | 6.21 | 6.30 | 116286 | 7270.33 | 2.68% |
| 2025-08-12 | 6.25 | 6.22 | -0.04 | -0.64% | 6.20 | 6.27 | 63719 | 3967.70 | 1.47% |
| 2025-08-11 | 6.20 | 6.26 | 0.07 | 1.13% | 6.16 | 6.33 | 124509 | 7790.97 | 2.87% |
| 2025-08-08 | 6.13 | 6.19 | 0.05 | 0.81% | 6.09 | 6.21 | 87134 | 5357.62 | 2.01% |
| 2025-08-07 | 6.17 | 6.14 | -0.03 | -0.49% | 6.12 | 6.18 | 65981 | 4055.83 | 1.52% |
| 2025-08-06 | 6.12 | 6.17 | 0.05 | 0.82% | 6.08 | 6.17 | 97696 | 5996.20 | 2.25% |
| 2025-08-05 | 6.07 | 6.12 | 0.05 | 0.82% | 6.07 | 6.13 | 70140 | 4282.82 | 1.61% |
| 2025-08-04 | 6.01 | 6.07 | 0.04 | 0.66% | 5.90 | 6.08 | 86768 | 5230.23 | 2.00% |
| 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% |
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。
