| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 12.14 | 12.10 | -0.07 | -0.58% | 12.05 | 12.18 | 24402 | 2950.59 | 0.82% |
| 2025-08-21 | 12.14 | 12.17 | 0.02 | 0.16% | 12.11 | 12.19 | 31863 | 3872.29 | 1.07% |
| 2025-08-20 | 12.10 | 12.15 | 0.05 | 0.41% | 12.03 | 12.15 | 27664 | 3351.85 | 0.93% |
| 2025-08-19 | 12.04 | 12.10 | 0.06 | 0.50% | 12.01 | 12.16 | 31185 | 3762.42 | 1.05% |
| 2025-08-18 | 12.01 | 12.04 | 0.03 | 0.25% | 11.99 | 12.06 | 24089 | 2898.59 | 0.81% |
| 2025-08-15 | 11.96 | 12.01 | 0.05 | 0.42% | 11.96 | 12.01 | 18236 | 2185.11 | 0.61% |
| 2025-08-14 | 12.04 | 11.96 | -0.07 | -0.58% | 11.96 | 12.07 | 26615 | 3198.47 | 0.89% |
| 2025-08-13 | 12.05 | 12.03 | -0.01 | -0.08% | 12.01 | 12.09 | 21917 | 2638.74 | 0.73% |
| 2025-08-12 | 12.07 | 12.04 | -0.03 | -0.25% | 12.01 | 12.09 | 25735 | 3100.15 | 0.86% |
| 2025-08-11 | 12.05 | 12.07 | 0.01 | 0.08% | 11.99 | 12.08 | 22357 | 2689.41 | 0.75% |
| 2025-08-08 | 12.11 | 12.06 | -0.03 | -0.25% | 12.06 | 12.12 | 18879 | 2282.87 | 0.63% |
| 2025-08-07 | 12.03 | 12.09 | 0.06 | 0.50% | 11.99 | 12.11 | 26238 | 3166.44 | 0.88% |
| 2025-08-06 | 12.05 | 12.03 | -0.02 | -0.17% | 11.98 | 12.05 | 20086 | 2412.57 | 0.67% |
| 2025-08-05 | 12.01 | 12.05 | 0.06 | 0.50% | 11.97 | 12.05 | 21601 | 2596.03 | 0.72% |
| 2025-08-04 | 11.92 | 11.99 | 0.05 | 0.42% | 11.91 | 12.01 | 20589 | 2463.73 | 0.69% |
| 2025-08-01 | 11.96 | 11.94 | -0.01 | -0.08% | 11.93 | 12.01 | 21033 | 2516.56 | 0.70% |
| 2025-07-31 | 12.09 | 11.95 | -0.17 | -1.40% | 11.93 | 12.10 | 34460 | 4127.98 | 1.15% |
| 2025-07-30 | 12.00 | 12.12 | 0.13 | 1.08% | 11.95 | 12.17 | 49449 | 5981.23 | 1.66% |
| 2025-07-29 | 12.07 | 11.99 | -0.13 | -1.07% | 11.90 | 12.08 | 72010 | 8617.24 | 2.41% |
| 2025-07-28 | 12.28 | 12.12 | -0.19 | -1.54% | 12.10 | 12.31 | 82718 | 10085.34 | 2.77% |
| 2025-07-25 | 12.21 | 12.31 | -0.63 | -4.87% | 12.01 | 12.48 | 159343 | 19564.79 | 5.34% |
| 2025-07-24 | 12.77 | 12.94 | 0.17 | 1.33% | 12.75 | 12.96 | 34901 | 4502.15 | 1.17% |
| 2025-07-23 | 12.82 | 12.77 | -0.04 | -0.31% | 12.76 | 12.95 | 32850 | 4215.51 | 1.10% |
| 2025-07-22 | 12.70 | 12.81 | 0.12 | 0.95% | 12.64 | 12.81 | 30374 | 3868.10 | 1.02% |
| 2025-07-21 | 12.53 | 12.69 | 0.19 | 1.52% | 12.50 | 12.70 | 31136 | 3931.47 | 1.04% |
| 2025-07-18 | 12.50 | 12.50 | 0.05 | 0.40% | 12.42 | 12.51 | 18575 | 2314.62 | 0.62% |
| 2025-07-17 | 12.57 | 12.45 | -0.13 | -1.03% | 12.44 | 12.64 | 32104 | 4016.95 | 1.08% |
| 2025-07-16 | 12.45 | 12.58 | 0.12 | 0.96% | 12.44 | 12.60 | 19567 | 2454.85 | 0.66% |
| 2025-07-15 | 12.65 | 12.46 | -0.18 | -1.42% | 12.41 | 12.67 | 24748 | 3092.83 | 0.83% |
| 2025-07-14 | 12.64 | 12.64 | 0.03 | 0.24% | 12.60 | 12.68 | 13414 | 1696.55 | 0.45% |
| 2025-07-11 | 12.59 | 12.61 | 0.02 | 0.16% | 12.55 | 12.67 | 18501 | 2333.43 | 0.62% |
| 2025-07-10 | 12.58 | 12.59 | 0.00 | 0.00% | 12.50 | 12.64 | 22089 | 2776.05 | 0.74% |
| 2025-07-09 | 12.56 | 12.59 | 0.05 | 0.40% | 12.54 | 12.62 | 15393 | 1936.32 | 0.52% |
| 2025-07-08 | 12.54 | 12.54 | -0.02 | -0.16% | 12.53 | 12.63 | 17404 | 2187.49 | 0.58% |
| 2025-07-07 | 12.55 | 12.56 | -0.04 | -0.32% | 12.47 | 12.60 | 15062 | 1887.67 | 0.50% |
| 2025-07-04 | 12.62 | 12.60 | -0.01 | -0.08% | 12.53 | 12.63 | 18475 | 2323.34 | 0.62% |
| 2025-07-03 | 12.48 | 12.61 | 0.15 | 1.20% | 12.45 | 12.63 | 21462 | 2694.76 | 0.72% |
| 2025-07-02 | 12.50 | 12.46 | -0.04 | -0.32% | 12.37 | 12.50 | 17624 | 2189.85 | 0.59% |
| 2025-07-01 | 12.50 | 12.50 | 0.02 | 0.16% | 12.43 | 12.53 | 15009 | 1873.81 | 0.50% |
| 2025-06-30 | 12.53 | 12.48 | -0.03 | -0.24% | 12.46 | 12.53 | 14419 | 1800.17 | 0.48% |
| 2025-06-27 | 12.49 | 12.51 | 0.06 | 0.48% | 12.43 | 12.54 | 11305 | 1414.06 | 0.38% |
| 2025-06-26 | 12.53 | 12.45 | -0.06 | -0.48% | 12.44 | 12.55 | 15852 | 1979.90 | 0.53% |
| 2025-06-25 | 12.48 | 12.51 | 0.07 | 0.56% | 12.41 | 12.56 | 19159 | 2393.02 | 0.64% |
| 2025-06-24 | 12.30 | 12.44 | 0.13 | 1.06% | 12.29 | 12.48 | 19787 | 2457.29 | 0.66% |
| 2025-06-23 | 12.35 | 12.31 | -0.01 | -0.08% | 12.14 | 12.35 | 20648 | 2521.10 | 0.69% |
| 2025-06-20 | 12.27 | 12.32 | 0.07 | 0.57% | 12.24 | 12.42 | 21535 | 2657.07 | 0.72% |
| 2025-06-19 | 12.36 | 12.25 | -0.09 | -0.73% | 12.22 | 12.43 | 19332 | 2380.66 | 0.65% |
| 2025-06-18 | 12.41 | 12.34 | -0.05 | -0.40% | 12.29 | 12.41 | 16612 | 2049.50 | 0.56% |
| 2025-06-17 | 12.48 | 12.39 | -0.05 | -0.40% | 12.37 | 12.52 | 19638 | 2440.75 | 0.66% |
| 2025-06-16 | 12.47 | 12.44 | -0.06 | -0.48% | 12.39 | 12.51 | 15605 | 1942.10 | 0.52% |
| 2025-06-13 | 12.73 | 12.50 | -0.23 | -1.81% | 12.50 | 12.75 | 20920 | 2629.44 | 0.70% |
| 2025-06-12 | 12.81 | 12.73 | -0.07 | -0.55% | 12.67 | 12.82 | 19940 | 2538.80 | 0.67% |
| 2025-06-11 | 12.72 | 12.80 | 0.08 | 0.63% | 12.64 | 12.82 | 15119 | 1932.79 | 0.51% |
| 2025-06-10 | 12.81 | 12.72 | -0.09 | -0.70% | 12.60 | 12.87 | 24519 | 3120.98 | 0.82% |
| 2025-06-09 | 12.79 | 12.81 | 0.01 | 0.08% | 12.73 | 12.84 | 20327 | 2597.11 | 0.68% |
| 2025-06-06 | 12.88 | 12.80 | -0.08 | -0.62% | 12.77 | 12.93 | 22211 | 2847.11 | 0.74% |
| 2025-06-05 | 13.12 | 12.88 | -0.25 | -1.90% | 12.82 | 13.18 | 26867 | 3479.96 | 0.90% |
| 2025-06-04 | 13.08 | 13.13 | 0.02 | 0.15% | 13.00 | 13.25 | 19300 | 2527.97 | 0.65% |
| 2025-06-03 | 12.89 | 13.11 | 0.22 | 1.71% | 12.84 | 13.15 | 30065 | 3909.87 | 1.01% |
| 2025-05-30 | 12.85 | 12.89 | 0.05 | 0.39% | 12.79 | 12.98 | 21690 | 2791.01 | 0.73% |
| 2025-05-29 | 12.97 | 12.84 | -0.13 | -1.00% | 12.81 | 13.04 | 28833 | 3710.60 | 0.97% |
| 2025-05-28 | 12.88 | 12.97 | 0.10 | 0.78% | 12.82 | 13.01 | 13918 | 1797.65 | 0.47% |
| 2025-05-27 | 12.79 | 12.87 | 0.10 | 0.78% | 12.77 | 12.91 | 13648 | 1754.75 | 0.46% |
| 2025-05-26 | 12.85 | 12.77 | -0.07 | -0.55% | 12.70 | 12.86 | 25044 | 3199.90 | 0.84% |
| 2025-05-23 | 12.92 | 12.84 | -0.13 | -1.00% | 12.83 | 13.00 | 18299 | 2362.96 | 0.61% |
| 2025-05-22 | 13.08 | 12.97 | -0.11 | -0.84% | 12.90 | 13.12 | 17707 | 2303.79 | 0.59% |
| 2025-05-21 | 13.09 | 13.08 | -0.01 | -0.08% | 13.01 | 13.15 | 14687 | 1921.17 | 0.49% |
| 2025-05-20 | 12.90 | 13.09 | 0.21 | 1.63% | 12.87 | 13.12 | 24856 | 3227.89 | 0.83% |
| 2025-05-19 | 12.83 | 12.88 | 0.08 | 0.63% | 12.79 | 12.98 | 24075 | 3095.22 | 0.81% |
| 2025-05-16 | 12.79 | 12.80 | -0.01 | -0.08% | 12.73 | 12.83 | 15055 | 1922.84 | 0.50% |
| 2025-05-15 | 12.83 | 12.81 | -0.03 | -0.23% | 12.79 | 12.90 | 18774 | 2411.69 | 0.63% |
| 2025-05-14 | 12.91 | 12.84 | -0.09 | -0.70% | 12.69 | 12.92 | 32243 | 4117.14 | 1.08% |
| 2025-05-13 | 12.86 | 12.93 | 0.13 | 1.02% | 12.75 | 13.02 | 36563 | 4716.18 | 1.23% |
| 2025-05-12 | 13.26 | 12.80 | -0.42 | -3.18% | 12.76 | 13.27 | 62706 | 8106.19 | 2.10% |
| 2025-05-09 | 13.37 | 13.22 | -0.15 | -1.12% | 13.20 | 13.46 | 26749 | 3561.43 | 0.90% |
| 2025-05-08 | 13.32 | 13.37 | -0.01 | -0.07% | 13.25 | 13.41 | 17981 | 2399.23 | 0.60% |
| 2025-05-07 | 13.20 | 13.38 | 0.27 | 2.06% | 13.08 | 13.42 | 34380 | 4570.39 | 1.15% |
| 2025-05-06 | 13.20 | 13.11 | -0.03 | -0.23% | 12.85 | 13.22 | 38800 | 5049.17 | 1.30% |
| 2025-04-30 | 13.20 | 13.14 | -0.04 | -0.30% | 13.14 | 13.47 | 30257 | 4028.75 | 1.01% |
| 2025-04-29 | 12.93 | 13.18 | -0.16 | -1.20% | 12.74 | 13.26 | 30707 | 3998.01 | 1.03% |
富森美(002818)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。
