| 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 | 11.49 | 11.36 | -0.07 | -0.61% | 11.29 | 11.49 | 35858 | 4069.54 | 1.20% |
| 2026-03-24 | 11.19 | 11.43 | 0.42 | 3.81% | 11.01 | 11.45 | 49955 | 5594.83 | 1.67% |
| 2026-03-23 | 11.70 | 11.01 | -0.73 | -6.22% | 10.91 | 11.70 | 73899 | 8281.32 | 2.48% |
| 2026-03-20 | 11.90 | 11.74 | -0.14 | -1.18% | 11.73 | 11.93 | 25487 | 3013.82 | 0.85% |
| 2026-03-19 | 11.97 | 11.88 | -0.11 | -0.92% | 11.81 | 12.03 | 33447 | 3985.29 | 1.12% |
| 2026-03-18 | 11.88 | 11.99 | 0.08 | 0.67% | 11.87 | 12.04 | 23984 | 2867.85 | 0.80% |
| 2026-03-17 | 11.93 | 11.91 | -0.03 | -0.25% | 11.87 | 12.08 | 31866 | 3820.65 | 1.07% |
| 2026-03-16 | 11.93 | 11.94 | 0.05 | 0.42% | 11.81 | 11.96 | 31072 | 3692.73 | 1.04% |
| 2026-03-13 | 11.95 | 11.89 | -0.05 | -0.42% | 11.87 | 12.04 | 38758 | 4632.03 | 1.30% |
| 2026-03-12 | 11.85 | 11.94 | 0.09 | 0.76% | 11.84 | 11.95 | 37070 | 4409.14 | 1.24% |
| 2026-03-11 | 11.79 | 11.85 | 0.04 | 0.34% | 11.72 | 11.85 | 32143 | 3793.16 | 1.08% |
| 2026-03-10 | 11.61 | 11.81 | 0.24 | 2.07% | 11.58 | 11.85 | 36198 | 4240.85 | 1.21% |
| 2026-03-09 | 11.58 | 11.57 | -0.08 | -0.69% | 11.53 | 11.70 | 33216 | 3856.88 | 1.11% |
| 2026-03-06 | 11.64 | 11.65 | 0.00 | 0.00% | 11.52 | 11.78 | 34963 | 4068.68 | 1.17% |
| 2026-03-05 | 11.32 | 11.65 | 0.45 | 4.02% | 11.30 | 11.99 | 112072 | 13143.35 | 3.76% |
| 2026-03-04 | 11.35 | 11.20 | -0.20 | -1.75% | 11.15 | 11.39 | 36040 | 4054.02 | 1.21% |
| 2026-03-03 | 11.52 | 11.40 | -0.12 | -1.04% | 11.37 | 11.60 | 31486 | 3617.76 | 1.06% |
| 2026-03-02 | 11.58 | 11.52 | -0.11 | -0.95% | 11.40 | 11.62 | 34215 | 3941.21 | 1.15% |
| 2026-02-27 | 11.65 | 11.63 | -0.08 | -0.68% | 11.59 | 11.73 | 27850 | 3241.22 | 0.93% |
| 2026-02-26 | 11.73 | 11.71 | -0.01 | -0.09% | 11.65 | 11.79 | 33114 | 3872.91 | 1.11% |
| 2026-02-25 | 11.82 | 11.72 | -0.03 | -0.26% | 11.70 | 11.85 | 29470 | 3469.94 | 0.99% |
| 2026-02-24 | 11.70 | 11.75 | 0.10 | 0.86% | 11.70 | 12.01 | 30463 | 3594.22 | 1.02% |
| 2026-02-13 | 11.71 | 11.65 | -0.01 | -0.09% | 11.65 | 11.78 | 25861 | 3029.16 | 0.87% |
| 2026-02-12 | 11.79 | 11.66 | -0.12 | -1.02% | 11.64 | 11.84 | 30177 | 3530.11 | 1.01% |
| 2026-02-11 | 11.81 | 11.78 | -0.01 | -0.08% | 11.76 | 11.86 | 24433 | 2886.19 | 0.82% |
| 2026-02-10 | 11.80 | 11.79 | -0.03 | -0.25% | 11.75 | 11.84 | 21820 | 2574.97 | 0.73% |
| 2026-02-09 | 11.85 | 11.82 | 0.04 | 0.34% | 11.73 | 11.85 | 26811 | 3162.26 | 0.90% |
| 2026-02-06 | 11.82 | 11.78 | -0.03 | -0.25% | 11.72 | 11.86 | 29576 | 3493.07 | 0.99% |
| 2026-02-05 | 11.72 | 11.81 | 0.09 | 0.77% | 11.66 | 11.88 | 33203 | 3917.97 | 1.11% |
| 2026-02-04 | 11.60 | 11.72 | 0.10 | 0.86% | 11.52 | 11.73 | 25614 | 2990.26 | 0.86% |
| 2026-02-03 | 11.51 | 11.62 | 0.17 | 1.48% | 11.42 | 11.62 | 31641 | 3648.61 | 1.06% |
| 2026-02-02 | 11.66 | 11.45 | -0.27 | -2.30% | 11.42 | 11.73 | 41630 | 4813.25 | 1.40% |
| 2026-01-30 | 11.66 | 11.72 | 0.07 | 0.60% | 11.60 | 11.86 | 47662 | 5583.39 | 1.60% |
| 2026-01-29 | 11.58 | 11.65 | 0.04 | 0.34% | 11.52 | 11.67 | 36970 | 4291.89 | 1.24% |
| 2026-01-28 | 11.57 | 11.61 | 0.04 | 0.35% | 11.53 | 11.72 | 32330 | 3763.16 | 1.08% |
| 2026-01-27 | 11.68 | 11.57 | -0.16 | -1.36% | 11.49 | 11.76 | 43904 | 5090.26 | 1.47% |
| 2026-01-26 | 11.99 | 11.73 | -0.31 | -2.57% | 11.65 | 12.00 | 87379 | 10258.41 | 2.93% |
| 2026-01-23 | 11.50 | 12.04 | 0.57 | 4.97% | 11.48 | 12.28 | 164857 | 19602.29 | 5.53% |
| 2026-01-22 | 11.41 | 11.47 | 0.08 | 0.70% | 11.36 | 11.48 | 31560 | 3606.24 | 1.06% |
| 2026-01-21 | 11.39 | 11.39 | -0.01 | -0.09% | 11.32 | 11.40 | 23610 | 2681.11 | 0.79% |
| 2026-01-20 | 11.26 | 11.40 | 0.13 | 1.15% | 11.23 | 11.40 | 43964 | 4981.30 | 1.47% |
| 2026-01-19 | 11.16 | 11.27 | 0.10 | 0.90% | 11.11 | 11.27 | 27169 | 3048.78 | 0.91% |
| 2026-01-16 | 11.30 | 11.17 | -0.11 | -0.98% | 11.16 | 11.31 | 26964 | 3026.07 | 0.90% |
| 2026-01-15 | 11.23 | 11.28 | 0.05 | 0.45% | 11.18 | 11.28 | 30545 | 3433.90 | 1.02% |
| 2026-01-14 | 11.29 | 11.23 | -0.05 | -0.44% | 11.14 | 11.34 | 44912 | 5060.37 | 1.51% |
| 2026-01-13 | 11.30 | 11.28 | -0.02 | -0.18% | 11.25 | 11.44 | 51127 | 5802.53 | 1.71% |
| 2026-01-12 | 11.23 | 11.30 | 0.09 | 0.80% | 11.18 | 11.30 | 34841 | 3916.72 | 1.17% |
| 2026-01-09 | 11.23 | 11.21 | -0.02 | -0.18% | 11.16 | 11.29 | 40003 | 4481.73 | 1.34% |
| 2026-01-08 | 11.21 | 11.23 | 0.03 | 0.27% | 11.17 | 11.24 | 19520 | 2187.09 | 0.65% |
| 2026-01-07 | 11.28 | 11.20 | -0.07 | -0.62% | 11.18 | 11.30 | 24505 | 2751.06 | 0.82% |
| 2026-01-06 | 11.15 | 11.27 | 0.12 | 1.08% | 11.10 | 11.28 | 27158 | 3046.78 | 0.91% |
| 2026-01-05 | 11.12 | 11.15 | 0.04 | 0.36% | 11.08 | 11.19 | 33801 | 3763.50 | 1.13% |
| 2025-12-31 | 11.07 | 11.11 | 0.05 | 0.45% | 11.06 | 11.15 | 24970 | 2772.87 | 0.84% |
| 2025-12-30 | 11.13 | 11.06 | -0.03 | -0.27% | 11.04 | 11.15 | 21256 | 2352.34 | 0.71% |
| 2025-12-29 | 11.23 | 11.09 | -0.07 | -0.63% | 11.09 | 11.23 | 22827 | 2539.66 | 0.77% |
| 2025-12-26 | 11.25 | 11.16 | -0.13 | -1.15% | 11.14 | 11.30 | 31626 | 3540.86 | 1.06% |
| 2025-12-25 | 11.28 | 11.29 | 0.04 | 0.36% | 11.24 | 11.31 | 20779 | 2343.25 | 0.70% |
| 2025-12-24 | 11.26 | 11.25 | -0.02 | -0.18% | 11.22 | 11.33 | 20440 | 2304.86 | 0.69% |
| 2025-12-23 | 11.35 | 11.27 | -0.10 | -0.88% | 11.25 | 11.38 | 27060 | 3060.22 | 0.91% |
| 2025-12-22 | 11.45 | 11.37 | -0.08 | -0.70% | 11.33 | 11.46 | 30091 | 3425.42 | 1.01% |
| 2025-12-19 | 11.28 | 11.45 | 0.16 | 1.42% | 11.21 | 11.48 | 38328 | 4366.95 | 1.28% |
| 2025-12-18 | 11.18 | 11.29 | 0.13 | 1.16% | 11.14 | 11.34 | 34435 | 3884.83 | 1.15% |
| 2025-12-17 | 11.25 | 11.16 | -0.14 | -1.24% | 11.10 | 11.30 | 42944 | 4800.21 | 1.44% |
| 2025-12-16 | 11.15 | 11.30 | 0.11 | 0.98% | 11.15 | 11.32 | 42759 | 4822.01 | 1.43% |
| 2025-12-15 | 11.04 | 11.19 | 0.22 | 2.01% | 10.98 | 11.19 | 35979 | 3993.17 | 1.21% |
| 2025-12-12 | 11.06 | 10.97 | -0.10 | -0.90% | 10.92 | 11.14 | 32710 | 3594.12 | 1.10% |
| 2025-12-11 | 11.19 | 11.07 | -0.14 | -1.25% | 11.01 | 11.19 | 27682 | 3061.16 | 0.93% |
| 2025-12-10 | 11.05 | 11.21 | 0.14 | 1.26% | 11.05 | 11.21 | 31740 | 3540.11 | 1.06% |
| 2025-12-09 | 11.02 | 11.07 | 0.06 | 0.54% | 10.95 | 11.12 | 25397 | 2803.44 | 0.85% |
| 2025-12-08 | 11.06 | 11.01 | -0.01 | -0.09% | 11.01 | 11.11 | 18868 | 2084.79 | 0.63% |
| 2025-12-05 | 11.02 | 11.02 | 0.00 | 0.00% | 10.95 | 11.07 | 16922 | 1861.37 | 0.57% |
| 2025-12-04 | 11.17 | 11.02 | -0.15 | -1.34% | 11.00 | 11.18 | 20356 | 2252.71 | 0.68% |
| 2025-12-03 | 11.17 | 11.17 | -0.05 | -0.45% | 11.08 | 11.22 | 20134 | 2241.87 | 0.67% |
| 2025-12-02 | 11.15 | 11.22 | 0.12 | 1.08% | 11.05 | 11.23 | 25126 | 2802.59 | 0.84% |
| 2025-12-01 | 10.97 | 11.10 | 0.12 | 1.09% | 10.97 | 11.25 | 32076 | 3570.33 | 1.08% |
| 2025-11-28 | 10.90 | 10.98 | 0.07 | 0.64% | 10.90 | 11.04 | 30381 | 3339.40 | 1.02% |
| 2025-11-27 | 10.89 | 10.91 | -0.03 | -0.27% | 10.83 | 11.01 | 30788 | 3367.60 | 1.03% |
| 2025-11-26 | 11.01 | 10.94 | -0.35 | -3.10% | 10.87 | 11.18 | 93588 | 10278.53 | 3.14% |
| 2025-11-25 | 11.24 | 11.29 | 0.08 | 0.71% | 11.18 | 11.34 | 18650 | 2105.03 | 0.63% |
| 2025-11-24 | 11.23 | 11.21 | 0.04 | 0.36% | 11.13 | 11.26 | 21533 | 2408.09 | 0.72% |
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。
