| 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 | 12.03 | 11.91 | -0.10 | -0.83% | 11.84 | 12.03 | 24497 | 2926.31 | 0.82% |
| 2025-10-23 | 11.95 | 12.01 | 0.11 | 0.92% | 11.89 | 12.04 | 23349 | 2794.94 | 0.78% |
| 2025-10-22 | 11.89 | 11.90 | 0.01 | 0.08% | 11.86 | 11.97 | 17221 | 2051.41 | 0.58% |
| 2025-10-21 | 11.85 | 11.89 | 0.09 | 0.76% | 11.80 | 11.91 | 18049 | 2140.72 | 0.60% |
| 2025-10-20 | 11.84 | 11.80 | 0.02 | 0.17% | 11.72 | 11.84 | 14546 | 1710.88 | 0.49% |
| 2025-10-17 | 11.90 | 11.78 | -0.12 | -1.01% | 11.77 | 11.93 | 16632 | 1969.60 | 0.56% |
| 2025-10-16 | 11.87 | 11.90 | 0.06 | 0.51% | 11.81 | 11.96 | 20940 | 2488.38 | 0.70% |
| 2025-10-15 | 11.75 | 11.84 | 0.07 | 0.59% | 11.75 | 11.89 | 20110 | 2378.54 | 0.67% |
| 2025-10-14 | 11.70 | 11.77 | 0.06 | 0.51% | 11.68 | 11.81 | 20352 | 2391.12 | 0.68% |
| 2025-10-13 | 11.70 | 11.71 | -0.05 | -0.43% | 11.63 | 11.74 | 27354 | 3197.58 | 0.92% |
| 2025-10-10 | 11.68 | 11.76 | 0.08 | 0.68% | 11.66 | 11.84 | 24431 | 2872.73 | 0.82% |
| 2025-10-09 | 11.80 | 11.68 | -0.05 | -0.43% | 11.64 | 11.80 | 35285 | 4124.73 | 1.18% |
| 2025-09-30 | 11.89 | 11.73 | -0.04 | -0.34% | 11.72 | 11.99 | 30800 | 3632.14 | 1.03% |
| 2025-09-29 | 12.16 | 12.13 | 0.00 | 0.00% | 12.01 | 12.19 | 33432 | 4050.76 | 1.12% |
| 2025-09-26 | 12.16 | 12.13 | -0.04 | -0.33% | 12.11 | 12.19 | 18504 | 2246.48 | 0.62% |
| 2025-09-25 | 12.27 | 12.17 | -0.09 | -0.73% | 12.15 | 12.30 | 16731 | 2043.52 | 0.56% |
| 2025-09-24 | 12.25 | 12.26 | 0.01 | 0.08% | 12.22 | 12.38 | 27976 | 3435.07 | 0.94% |
| 2025-09-23 | 12.08 | 12.25 | 0.15 | 1.24% | 11.97 | 12.26 | 34915 | 4233.76 | 1.17% |
| 2025-09-22 | 12.17 | 12.10 | -0.07 | -0.58% | 12.05 | 12.19 | 17062 | 2062.93 | 0.57% |
| 2025-09-19 | 12.17 | 12.17 | 0.04 | 0.33% | 12.05 | 12.19 | 21405 | 2593.40 | 0.72% |
| 2025-09-18 | 12.39 | 12.13 | -0.27 | -2.18% | 12.05 | 12.41 | 48280 | 5891.59 | 1.62% |
| 2025-09-17 | 12.35 | 12.40 | 0.03 | 0.24% | 12.30 | 12.48 | 27032 | 3348.45 | 0.91% |
| 2025-09-16 | 12.37 | 12.37 | 0.04 | 0.32% | 12.27 | 12.38 | 24067 | 2966.24 | 0.81% |
| 2025-09-15 | 12.41 | 12.33 | -0.08 | -0.64% | 12.30 | 12.41 | 21784 | 2686.22 | 0.73% |
| 2025-09-12 | 12.40 | 12.41 | 0.01 | 0.08% | 12.35 | 12.43 | 18975 | 2352.52 | 0.64% |
| 2025-09-11 | 12.40 | 12.40 | -0.01 | -0.08% | 12.29 | 12.41 | 22643 | 2795.30 | 0.76% |
| 2025-09-10 | 12.42 | 12.41 | -0.02 | -0.16% | 12.35 | 12.45 | 18603 | 2306.83 | 0.62% |
| 2025-09-09 | 12.37 | 12.43 | 0.04 | 0.32% | 12.33 | 12.45 | 21782 | 2699.59 | 0.73% |
| 2025-09-08 | 12.39 | 12.39 | 0.03 | 0.24% | 12.30 | 12.43 | 23365 | 2890.22 | 0.78% |
| 2025-09-05 | 12.40 | 12.36 | -0.05 | -0.40% | 12.27 | 12.42 | 26947 | 3321.33 | 0.90% |
| 2025-09-04 | 12.20 | 12.41 | 0.21 | 1.72% | 12.15 | 12.42 | 34561 | 4258.93 | 1.16% |
| 2025-09-03 | 12.40 | 12.20 | -0.19 | -1.53% | 12.18 | 12.43 | 30380 | 3723.33 | 1.02% |
| 2025-09-02 | 12.31 | 12.39 | 0.08 | 0.65% | 12.28 | 12.46 | 37331 | 4622.61 | 1.25% |
| 2025-09-01 | 12.33 | 12.31 | -0.05 | -0.40% | 12.23 | 12.45 | 54244 | 6696.99 | 1.82% |
| 2025-08-29 | 12.16 | 12.36 | 0.22 | 1.81% | 12.08 | 12.43 | 81664 | 10062.22 | 2.74% |
| 2025-08-28 | 12.20 | 12.14 | 0.15 | 1.25% | 11.94 | 12.22 | 54462 | 6600.36 | 1.83% |
| 2025-08-27 | 12.24 | 11.99 | -0.23 | -1.88% | 11.97 | 12.26 | 39140 | 4738.70 | 1.31% |
| 2025-08-26 | 12.16 | 12.22 | 0.08 | 0.66% | 12.11 | 12.24 | 31440 | 3830.93 | 1.05% |
| 2025-08-25 | 12.14 | 12.14 | 0.04 | 0.33% | 12.02 | 12.19 | 42846 | 5194.91 | 1.44% |
| 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% |
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。
