| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 14.10 | 14.20 | 0.12 | 0.85% | 14.07 | 14.30 | 36040 | 5113.55 | 1.21% |
| 2025-03-31 | 14.06 | 14.08 | -0.07 | -0.49% | 13.88 | 14.20 | 33569 | 4716.75 | 1.13% |
| 2025-03-28 | 14.08 | 14.15 | 0.10 | 0.71% | 14.00 | 14.22 | 33037 | 4668.40 | 1.11% |
| 2025-03-27 | 13.89 | 14.05 | 0.27 | 1.96% | 13.75 | 14.20 | 54056 | 7578.67 | 1.81% |
| 2025-03-26 | 13.71 | 13.78 | 0.11 | 0.80% | 13.61 | 13.79 | 19498 | 2677.19 | 0.65% |
| 2025-03-25 | 13.48 | 13.67 | 0.13 | 0.96% | 13.43 | 13.68 | 21990 | 2983.83 | 0.74% |
| 2025-03-24 | 13.51 | 13.54 | -0.01 | -0.07% | 13.38 | 13.65 | 20926 | 2827.00 | 0.70% |
| 2025-03-21 | 13.63 | 13.55 | -0.08 | -0.59% | 13.49 | 13.76 | 19891 | 2704.53 | 0.67% |
| 2025-03-20 | 13.78 | 13.63 | -0.15 | -1.09% | 13.59 | 13.80 | 22648 | 3095.34 | 0.76% |
| 2025-03-19 | 13.75 | 13.78 | 0.03 | 0.22% | 13.66 | 13.80 | 23426 | 3216.39 | 0.79% |
| 2025-03-18 | 13.89 | 13.75 | -0.10 | -0.72% | 13.66 | 13.90 | 22203 | 3053.72 | 0.74% |
| 2025-03-17 | 13.62 | 13.85 | 0.29 | 2.14% | 13.57 | 13.87 | 36388 | 4996.02 | 1.22% |
| 2025-03-14 | 13.28 | 13.56 | 0.32 | 2.42% | 13.28 | 13.56 | 41396 | 5582.93 | 1.39% |
| 2025-03-13 | 13.24 | 13.24 | 0.01 | 0.08% | 13.14 | 13.26 | 31519 | 4162.81 | 1.06% |
| 2025-03-12 | 13.19 | 13.23 | 0.05 | 0.38% | 13.15 | 13.27 | 26496 | 3502.01 | 0.89% |
| 2025-03-11 | 13.05 | 13.18 | 0.09 | 0.69% | 12.97 | 13.20 | 28514 | 3732.16 | 0.96% |
| 2025-03-10 | 12.96 | 13.09 | 0.15 | 1.16% | 12.95 | 13.09 | 23462 | 3057.89 | 0.79% |
| 2025-03-07 | 13.08 | 12.94 | -0.18 | -1.37% | 12.92 | 13.11 | 39180 | 5093.15 | 1.31% |
| 2025-03-06 | 13.15 | 13.12 | -0.01 | -0.08% | 13.05 | 13.23 | 42712 | 5598.30 | 1.43% |
| 2025-03-05 | 13.17 | 13.13 | -0.01 | -0.08% | 13.02 | 13.17 | 19117 | 2504.84 | 0.64% |
| 2025-03-04 | 13.19 | 13.14 | 0.01 | 0.08% | 13.08 | 13.19 | 16386 | 2154.01 | 0.55% |
| 2025-03-03 | 13.03 | 13.13 | 0.11 | 0.84% | 13.01 | 13.36 | 56585 | 7462.57 | 1.90% |
| 2025-02-28 | 13.60 | 13.02 | -0.78 | -5.65% | 13.01 | 13.62 | 85293 | 11238.37 | 2.86% |
| 2025-02-27 | 13.67 | 13.80 | 0.13 | 0.95% | 13.55 | 13.81 | 39544 | 5415.85 | 1.33% |
| 2025-02-26 | 13.54 | 13.67 | 0.09 | 0.66% | 13.54 | 13.72 | 19716 | 2690.27 | 0.66% |
| 2025-02-25 | 13.62 | 13.58 | -0.06 | -0.44% | 13.45 | 13.64 | 25312 | 3427.33 | 0.85% |
| 2025-02-24 | 13.42 | 13.64 | 0.22 | 1.64% | 13.33 | 13.68 | 40708 | 5524.95 | 1.36% |
| 2025-02-21 | 13.46 | 13.42 | -0.04 | -0.30% | 13.20 | 13.50 | 30217 | 4031.86 | 1.01% |
| 2025-02-20 | 13.35 | 13.46 | 0.14 | 1.05% | 13.32 | 13.54 | 21206 | 2851.28 | 0.71% |
| 2025-02-19 | 13.15 | 13.32 | 0.18 | 1.37% | 13.10 | 13.35 | 26497 | 3509.39 | 0.89% |
| 2025-02-18 | 13.30 | 13.14 | -0.19 | -1.43% | 13.09 | 13.34 | 25266 | 3340.24 | 0.85% |
| 2025-02-17 | 13.36 | 13.33 | -0.06 | -0.45% | 13.24 | 13.42 | 22573 | 3007.76 | 0.76% |
| 2025-02-14 | 13.33 | 13.39 | 0.01 | 0.07% | 13.32 | 13.59 | 24414 | 3273.53 | 0.82% |
| 2025-02-13 | 13.48 | 13.38 | -0.10 | -0.74% | 13.32 | 13.58 | 26246 | 3522.41 | 0.88% |
| 2025-02-12 | 13.65 | 13.48 | -0.12 | -0.88% | 13.38 | 13.68 | 31775 | 4291.01 | 1.07% |
| 2025-02-11 | 13.63 | 13.60 | 0.15 | 1.12% | 13.33 | 13.85 | 40462 | 5510.13 | 1.36% |
| 2025-02-10 | 13.36 | 13.45 | 0.09 | 0.67% | 13.23 | 13.45 | 29190 | 3900.97 | 0.98% |
| 2025-02-07 | 13.46 | 13.36 | -0.09 | -0.67% | 13.27 | 13.54 | 35779 | 4796.69 | 1.20% |
| 2025-02-06 | 13.30 | 13.45 | 0.14 | 1.05% | 13.23 | 13.47 | 26411 | 3531.53 | 0.89% |
| 2025-02-05 | 13.35 | 13.31 | 0.07 | 0.53% | 13.05 | 13.40 | 42332 | 5598.70 | 1.42% |
| 2025-01-27 | 13.40 | 13.24 | 0.06 | 0.46% | 13.20 | 13.46 | 26197 | 3494.66 | 0.88% |
| 2025-01-24 | 13.07 | 13.18 | 0.12 | 0.92% | 12.99 | 13.36 | 30045 | 3956.77 | 1.01% |
| 2025-01-23 | 13.39 | 13.06 | -0.16 | -1.21% | 13.06 | 13.45 | 31439 | 4147.75 | 1.05% |
| 2025-01-22 | 13.51 | 13.22 | -0.33 | -2.44% | 13.21 | 13.58 | 28492 | 3798.25 | 0.95% |
| 2025-01-21 | 13.71 | 13.55 | -0.14 | -1.02% | 13.49 | 13.78 | 24786 | 3364.52 | 0.83% |
| 2025-01-20 | 13.68 | 13.69 | -0.10 | -0.73% | 13.61 | 13.84 | 26748 | 3669.82 | 0.90% |
| 2025-01-17 | 13.73 | 13.79 | 0.00 | 0.00% | 13.58 | 13.89 | 32655 | 4490.97 | 1.09% |
| 2025-01-16 | 13.71 | 13.79 | 0.16 | 1.17% | 13.65 | 14.02 | 41651 | 5748.93 | 1.40% |
| 2025-01-15 | 13.52 | 13.63 | 0.04 | 0.29% | 13.42 | 13.84 | 35515 | 4846.99 | 1.19% |
| 2025-01-14 | 13.06 | 13.59 | 0.55 | 4.22% | 12.98 | 13.60 | 49114 | 6533.98 | 1.65% |
| 2025-01-13 | 13.38 | 13.04 | -0.44 | -3.26% | 12.90 | 13.40 | 52275 | 6862.55 | 1.75% |
| 2025-01-10 | 13.96 | 13.48 | -0.52 | -3.71% | 13.47 | 13.97 | 39131 | 5358.48 | 1.31% |
| 2025-01-09 | 14.13 | 14.00 | -0.25 | -1.75% | 13.96 | 14.22 | 31271 | 4403.74 | 1.05% |
| 2025-01-08 | 14.30 | 14.25 | -0.09 | -0.63% | 13.88 | 14.36 | 39467 | 5579.15 | 1.32% |
| 2025-01-07 | 14.26 | 14.34 | -0.03 | -0.21% | 14.06 | 14.40 | 43093 | 6133.17 | 1.44% |
| 2025-01-06 | 14.43 | 14.37 | -0.08 | -0.55% | 14.11 | 14.66 | 41785 | 6002.73 | 1.40% |
| 2025-01-03 | 14.90 | 14.45 | -0.45 | -3.02% | 14.30 | 15.06 | 66284 | 9707.33 | 2.22% |
| 2025-01-02 | 14.84 | 14.90 | -0.04 | -0.27% | 14.72 | 15.59 | 104396 | 15917.63 | 3.50% |
| 2024-12-31 | 14.89 | 14.94 | 0.04 | 0.27% | 14.80 | 15.56 | 87132 | 13237.01 | 2.92% |
| 2024-12-30 | 14.70 | 14.90 | 0.14 | 0.95% | 14.61 | 15.06 | 39936 | 5933.81 | 1.34% |
| 2024-12-27 | 14.60 | 14.76 | 0.17 | 1.17% | 14.47 | 14.78 | 33532 | 4915.06 | 1.12% |
| 2024-12-26 | 14.32 | 14.59 | 0.25 | 1.74% | 14.27 | 14.67 | 34930 | 5074.42 | 1.17% |
| 2024-12-25 | 14.22 | 14.34 | 0.12 | 0.84% | 13.96 | 14.38 | 28774 | 4080.88 | 0.96% |
| 2024-12-24 | 14.00 | 14.22 | 0.21 | 1.50% | 13.96 | 14.35 | 34886 | 4938.36 | 1.17% |
| 2024-12-23 | 14.35 | 14.01 | -0.38 | -2.64% | 14.00 | 14.35 | 33659 | 4753.31 | 1.13% |
| 2024-12-20 | 14.20 | 14.39 | 0.23 | 1.62% | 14.14 | 14.53 | 45355 | 6519.21 | 1.52% |
| 2024-12-19 | 14.18 | 14.16 | -0.11 | -0.77% | 13.88 | 14.25 | 41444 | 5823.41 | 1.39% |
| 2024-12-18 | 14.21 | 14.27 | 0.09 | 0.63% | 14.10 | 14.44 | 45857 | 6550.24 | 1.54% |
| 2024-12-17 | 14.62 | 14.18 | -0.56 | -3.80% | 14.01 | 14.62 | 63227 | 9016.74 | 2.12% |
| 2024-12-16 | 14.63 | 14.74 | 0.17 | 1.17% | 14.48 | 15.06 | 91579 | 13503.01 | 3.07% |
| 2024-12-13 | 14.50 | 14.57 | 0.02 | 0.14% | 14.28 | 15.20 | 118961 | 17476.11 | 3.99% |
| 2024-12-12 | 13.93 | 14.55 | 0.59 | 4.23% | 13.90 | 14.55 | 74981 | 10711.50 | 2.51% |
| 2024-12-11 | 13.60 | 13.96 | 0.37 | 2.72% | 13.54 | 13.97 | 35890 | 4956.70 | 1.20% |
| 2024-12-10 | 13.68 | 13.59 | 0.21 | 1.57% | 13.53 | 13.75 | 42650 | 5823.33 | 1.43% |
| 2024-12-09 | 13.45 | 13.38 | -0.07 | -0.52% | 13.29 | 13.57 | 27326 | 3667.96 | 0.92% |
| 2024-12-06 | 13.36 | 13.45 | 0.09 | 0.67% | 13.36 | 13.53 | 23976 | 3223.51 | 0.80% |
| 2024-12-05 | 13.43 | 13.36 | -0.09 | -0.67% | 13.26 | 13.48 | 27100 | 3615.71 | 0.91% |
| 2024-12-04 | 13.61 | 13.45 | -0.18 | -1.32% | 13.34 | 13.74 | 28698 | 3879.68 | 0.96% |
| 2024-12-03 | 13.71 | 13.63 | -0.08 | -0.58% | 13.53 | 13.80 | 22224 | 3037.19 | 0.74% |
| 2024-12-02 | 13.69 | 13.71 | 0.10 | 0.73% | 13.60 | 13.81 | 28014 | 3837.93 | 0.94% |
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。
