| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 13.60 | 13.34 | -0.28 | -2.06% | 13.29 | 13.60 | 23570 | 3155.10 | 0.79% |
| 2025-04-25 | 13.58 | 13.62 | 0.09 | 0.67% | 13.54 | 13.91 | 29164 | 3999.17 | 0.98% |
| 2025-04-24 | 13.44 | 13.53 | 0.07 | 0.52% | 13.42 | 13.69 | 23726 | 3214.85 | 0.80% |
| 2025-04-23 | 13.79 | 13.46 | -0.23 | -1.68% | 13.42 | 13.79 | 24494 | 3314.27 | 0.82% |
| 2025-04-22 | 13.40 | 13.69 | 0.21 | 1.56% | 13.38 | 13.73 | 24111 | 3278.70 | 0.81% |
| 2025-04-21 | 13.46 | 13.48 | 0.02 | 0.15% | 13.38 | 13.68 | 27628 | 3737.49 | 0.93% |
| 2025-04-18 | 13.60 | 13.46 | -0.14 | -1.03% | 13.38 | 13.69 | 18316 | 2471.55 | 0.61% |
| 2025-04-17 | 13.26 | 13.60 | 0.23 | 1.72% | 13.26 | 13.66 | 34430 | 4667.88 | 1.15% |
| 2025-04-16 | 13.32 | 13.37 | 0.01 | 0.07% | 13.16 | 13.44 | 22028 | 2929.61 | 0.74% |
| 2025-04-15 | 13.36 | 13.36 | 0.05 | 0.38% | 13.28 | 13.54 | 23726 | 3179.38 | 0.80% |
| 2025-04-14 | 13.27 | 13.31 | 0.11 | 0.83% | 13.20 | 13.49 | 36694 | 4901.34 | 1.23% |
| 2025-04-11 | 13.23 | 13.20 | -0.05 | -0.38% | 13.08 | 13.25 | 28861 | 3800.31 | 0.97% |
| 2025-04-10 | 12.95 | 13.25 | 0.36 | 2.79% | 12.95 | 13.25 | 34320 | 4491.45 | 1.15% |
| 2025-04-09 | 12.61 | 12.89 | 0.25 | 1.98% | 12.24 | 12.97 | 44070 | 5549.66 | 1.48% |
| 2025-04-08 | 12.26 | 12.64 | 0.53 | 4.38% | 12.25 | 12.82 | 56329 | 7107.74 | 1.89% |
| 2025-04-07 | 12.55 | 12.11 | -1.14 | -8.60% | 11.93 | 12.91 | 65133 | 8045.88 | 2.18% |
| 2025-04-03 | 13.23 | 13.25 | -0.23 | -1.71% | 13.09 | 13.39 | 38341 | 5063.24 | 1.29% |
| 2025-04-02 | 14.21 | 14.16 | -0.04 | -0.28% | 14.09 | 14.28 | 33641 | 4763.46 | 1.13% |
| 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% |
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。
