| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 5.04 | 5.03 | 0.03 | 0.60% | 4.95 | 5.05 | 230695 | 11588.47 | 2.44% | 50.00 |
| 2025-06-27 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.10 | 301441 | 15106.42 | 3.19% | 6.00 |
| 2025-06-26 | 4.95 | 5.00 | 0.03 | 0.60% | 4.92 | 5.12 | 412557 | 20762.38 | 4.36% | 38.00 |
| 2025-06-25 | 4.97 | 4.97 | 0.05 | 1.02% | 4.85 | 4.97 | 322211 | 15854.45 | 3.41% | 259.00 |
| 2025-06-24 | 4.77 | 4.92 | 0.15 | 3.14% | 4.77 | 4.93 | 276763 | 13517.44 | 2.93% | 10.00 |
| 2025-06-23 | 4.66 | 4.77 | 0.07 | 1.49% | 4.62 | 4.79 | 188709 | 8929.17 | 2.00% | 0.00 |
| 2025-06-20 | 4.79 | 4.70 | -0.09 | -1.88% | 4.68 | 4.84 | 215441 | 10211.23 | 2.28% | 20.00 |
| 2025-06-19 | 4.92 | 4.79 | -0.15 | -3.04% | 4.79 | 4.94 | 272419 | 13225.13 | 2.88% | 88.00 |
| 2025-06-18 | 4.99 | 4.94 | -0.07 | -1.40% | 4.87 | 5.00 | 259120 | 12760.51 | 2.74% | 25.00 |
| 2025-06-17 | 5.10 | 5.01 | -0.09 | -1.76% | 4.98 | 5.10 | 335331 | 16821.07 | 3.55% | 21.00 |
| 2025-06-16 | 5.00 | 5.10 | 0.10 | 2.00% | 4.96 | 5.13 | 332773 | 16893.38 | 3.52% | 63.00 |
| 2025-06-13 | 5.18 | 5.00 | -0.26 | -4.94% | 4.99 | 5.21 | 547005 | 27660.11 | 5.79% | 42.00 |
| 2025-06-12 | 5.17 | 5.26 | 0.06 | 1.15% | 5.13 | 5.40 | 797274 | 42149.59 | 8.43% | 50.00 |
| 2025-06-11 | 5.10 | 5.20 | 0.08 | 1.56% | 5.05 | 5.20 | 629770 | 32416.90 | 6.66% | 56.00 |
| 2025-06-10 | 5.05 | 5.12 | 0.07 | 1.39% | 4.92 | 5.18 | 582371 | 29494.60 | 6.16% | 61.00 |
| 2025-06-09 | 5.04 | 5.05 | 0.06 | 1.20% | 4.98 | 5.08 | 394542 | 19865.13 | 4.17% | 12.00 |
| 2025-06-06 | 5.03 | 4.99 | 0.08 | 1.63% | 4.96 | 5.13 | 484787 | 24423.99 | 5.13% | 5.00 |
| 2025-06-05 | 4.85 | 4.91 | 0.05 | 1.03% | 4.83 | 4.94 | 261840 | 12807.68 | 2.77% | 24.00 |
| 2025-06-04 | 4.87 | 4.86 | -0.02 | -0.41% | 4.82 | 4.91 | 231047 | 11242.44 | 2.44% | 20.00 |
| 2025-06-03 | 4.86 | 4.88 | 0.03 | 0.62% | 4.84 | 4.99 | 331003 | 16242.20 | 3.50% | 17.00 |
| 2025-05-30 | 4.96 | 4.85 | -0.22 | -4.34% | 4.85 | 5.06 | 503489 | 24791.67 | 5.33% | 16.00 |
| 2025-05-29 | 4.76 | 5.07 | 0.23 | 4.75% | 4.72 | 5.24 | 793890 | 39661.84 | 8.40% | 180.00 |
| 2025-05-28 | 4.83 | 4.84 | 0.01 | 0.21% | 4.67 | 5.00 | 492170 | 23713.97 | 5.21% | 6.00 |
| 2025-05-27 | 4.86 | 4.83 | -0.03 | -0.62% | 4.77 | 4.91 | 212677 | 10255.16 | 2.25% | 0.00 |
| 2025-05-26 | 4.73 | 4.86 | 0.13 | 2.75% | 4.73 | 4.87 | 238463 | 11484.95 | 2.52% | 0.00 |
| 2025-05-23 | 4.86 | 4.73 | -0.17 | -3.47% | 4.72 | 4.91 | 302327 | 14535.73 | 3.20% | 0.00 |
| 2025-05-22 | 4.96 | 4.90 | -0.08 | -1.61% | 4.88 | 5.10 | 312188 | 15489.98 | 3.30% | 67.00 |
| 2025-05-21 | 5.12 | 4.98 | -0.17 | -3.30% | 4.95 | 5.12 | 384128 | 19212.81 | 4.06% | 100.00 |
| 2025-05-20 | 5.01 | 5.15 | 0.12 | 2.39% | 4.95 | 5.17 | 393634 | 20081.66 | 4.16% | 12.00 |
| 2025-05-19 | 4.97 | 5.03 | 0.06 | 1.21% | 4.90 | 5.04 | 244189 | 12163.41 | 2.58% | 88.00 |
| 2025-05-16 | 4.95 | 4.97 | -0.02 | -0.40% | 4.89 | 5.04 | 208600 | 10422.69 | 2.21% | 16.00 |
| 2025-05-15 | 5.15 | 4.99 | -0.16 | -3.11% | 4.98 | 5.16 | 292870 | 14730.77 | 3.10% | 0.00 |
| 2025-05-14 | 5.10 | 5.15 | 0.03 | 0.59% | 5.02 | 5.16 | 303397 | 15460.27 | 3.21% | 48.00 |
| 2025-05-13 | 5.21 | 5.12 | 0.01 | 0.20% | 5.09 | 5.26 | 399018 | 20631.14 | 4.22% | 5.00 |
| 2025-05-12 | 5.11 | 5.11 | 0.07 | 1.39% | 5.06 | 5.13 | 261735 | 13316.82 | 2.77% | 14.00 |
| 2025-05-09 | 5.15 | 5.04 | -0.16 | -3.08% | 5.03 | 5.18 | 330409 | 16764.43 | 3.50% | 25.00 |
| 2025-05-08 | 5.10 | 5.20 | 0.08 | 1.56% | 5.05 | 5.26 | 473368 | 24532.10 | 5.01% | 48.00 |
| 2025-05-07 | 5.26 | 5.12 | 0.06 | 1.19% | 4.98 | 5.33 | 615484 | 31583.47 | 6.51% | 59.00 |
| 2025-05-06 | 5.01 | 5.06 | 0.16 | 3.27% | 4.92 | 5.07 | 371770 | 18652.93 | 3.93% | 23.00 |
| 2025-04-30 | 4.75 | 4.90 | 0.14 | 2.94% | 4.75 | 4.96 | 328006 | 16039.76 | 3.47% | 0.00 |
| 2025-04-29 | 4.65 | 4.76 | 0.07 | 1.49% | 4.58 | 4.85 | 273711 | 13034.88 | 2.90% | 100.00 |
| 2025-04-28 | 4.68 | 4.69 | -0.03 | -0.64% | 4.60 | 4.76 | 267890 | 12517.77 | 2.83% | 0.00 |
| 2025-04-25 | 4.73 | 4.72 | 0.01 | 0.21% | 4.72 | 4.81 | 223084 | 10610.83 | 2.36% | 45.00 |
| 2025-04-24 | 4.91 | 4.71 | -0.23 | -4.66% | 4.70 | 4.94 | 400073 | 19111.92 | 4.23% | 15.00 |
| 2025-04-23 | 4.94 | 4.94 | 0.02 | 0.41% | 4.92 | 5.02 | 286481 | 14216.51 | 3.03% | 6.00 |
| 2025-04-22 | 4.95 | 4.92 | -0.11 | -2.19% | 4.90 | 5.08 | 309106 | 15302.58 | 3.27% | 6.00 |
| 2025-04-21 | 4.90 | 5.03 | 0.12 | 2.44% | 4.85 | 5.03 | 328853 | 16356.59 | 3.48% | 20.00 |
| 2025-04-18 | 4.95 | 4.91 | -0.07 | -1.41% | 4.86 | 5.01 | 309629 | 15234.02 | 3.28% | 4.00 |
| 2025-04-17 | 5.00 | 4.98 | -0.07 | -1.39% | 4.91 | 5.14 | 395385 | 19810.83 | 4.18% | 10.00 |
| 2025-04-16 | 5.20 | 5.05 | -0.21 | -3.99% | 4.96 | 5.20 | 601526 | 30465.64 | 6.36% | 149.00 |
| 2025-04-15 | 4.93 | 5.26 | 0.31 | 6.26% | 4.93 | 5.70 | 1041817 | 55276.11 | 11.02% | 140.00 |
| 2025-04-14 | 4.99 | 4.95 | 0.13 | 2.70% | 4.93 | 5.12 | 424159 | 21199.63 | 4.49% | 16.00 |
| 2025-04-11 | 4.86 | 4.82 | -0.04 | -0.82% | 4.76 | 4.94 | 408633 | 19827.50 | 4.32% | 76.00 |
| 2025-04-10 | 4.84 | 4.86 | 0.20 | 4.29% | 4.83 | 5.06 | 668677 | 33048.55 | 7.07% | 181.00 |
| 2025-04-09 | 4.46 | 4.66 | 0.22 | 4.95% | 4.02 | 4.74 | 782550 | 34616.95 | 8.28% | 1.00 |
| 2025-04-08 | 4.13 | 4.44 | 0.32 | 7.77% | 4.13 | 4.52 | 796658 | 35210.62 | 8.43% | 9.00 |
| 2025-04-07 | 4.75 | 4.12 | -1.03 | -20.00% | 4.12 | 4.83 | 682028 | 29847.74 | 7.21% | 10.00 |
| 2025-04-03 | 5.08 | 5.15 | -0.02 | -0.39% | 5.07 | 5.21 | 236151 | 12184.41 | 2.50% | 340.00 |
| 2025-04-02 | 5.18 | 5.17 | 0.03 | 0.58% | 5.14 | 5.29 | 266803 | 13896.07 | 2.82% | 53.00 |
| 2025-04-01 | 5.35 | 5.14 | -0.20 | -3.75% | 5.11 | 5.39 | 396781 | 20784.68 | 4.20% | 39.00 |
| 2025-03-31 | 5.48 | 5.34 | -0.29 | -5.15% | 5.20 | 5.48 | 494935 | 26292.14 | 5.24% | 16.00 |
| 2025-03-28 | 5.50 | 5.63 | 0.08 | 1.44% | 5.36 | 5.85 | 671529 | 37575.17 | 7.10% | 44.00 |
| 2025-03-27 | 5.58 | 5.55 | -0.06 | -1.07% | 5.41 | 5.64 | 364723 | 20132.73 | 3.86% | 10.00 |
| 2025-03-26 | 5.59 | 5.61 | 0.01 | 0.18% | 5.55 | 5.70 | 273453 | 15404.09 | 2.89% | 14.00 |
| 2025-03-25 | 5.85 | 5.60 | -0.34 | -5.72% | 5.60 | 5.85 | 448070 | 25502.26 | 4.74% | 118.00 |
| 2025-03-24 | 6.25 | 5.94 | -0.28 | -4.50% | 5.60 | 6.26 | 710750 | 41789.07 | 7.52% | 17.00 |
| 2025-03-21 | 6.27 | 6.22 | 0.01 | 0.16% | 6.20 | 6.48 | 557311 | 35227.57 | 5.90% | 20.00 |
| 2025-03-20 | 6.27 | 6.21 | -0.04 | -0.64% | 6.19 | 6.34 | 359922 | 22518.36 | 3.81% | 76.00 |
| 2025-03-19 | 6.31 | 6.25 | -0.17 | -2.65% | 6.17 | 6.36 | 437822 | 27290.06 | 4.63% | 57.00 |
| 2025-03-18 | 6.49 | 6.42 | 0.04 | 0.63% | 6.38 | 6.62 | 631128 | 41024.39 | 6.68% | 27.00 |
| 2025-03-17 | 6.34 | 6.38 | 0.07 | 1.11% | 6.21 | 6.44 | 567120 | 35739.62 | 6.00% | 102.00 |
| 2025-03-14 | 6.24 | 6.31 | 0.07 | 1.12% | 6.18 | 6.33 | 487340 | 30604.88 | 5.16% | 97.00 |
| 2025-03-13 | 6.36 | 6.24 | -0.26 | -4.00% | 6.16 | 6.41 | 730281 | 45721.14 | 7.72% | 107.00 |
| 2025-03-12 | 6.60 | 6.50 | 0.14 | 2.20% | 6.48 | 6.87 | 1099818 | 73733.59 | 11.63% | 32.00 |
| 2025-03-11 | 6.17 | 6.36 | 0.01 | 0.16% | 6.16 | 6.38 | 444332 | 27999.67 | 4.70% | 88.00 |
| 2025-03-10 | 6.43 | 6.35 | -0.20 | -3.05% | 6.25 | 6.51 | 661757 | 42054.96 | 7.00% | 84.00 |
| 2025-03-07 | 6.65 | 6.55 | -0.21 | -3.11% | 6.45 | 6.95 | 1019227 | 68263.07 | 10.78% | 153.00 |
| 2025-03-06 | 6.36 | 6.76 | 0.44 | 6.96% | 6.33 | 6.82 | 1164330 | 77266.59 | 12.32% | 314.00 |
| 2025-03-05 | 6.44 | 6.32 | -0.01 | -0.16% | 6.23 | 6.49 | 589601 | 37328.47 | 6.24% | 348.00 |
| 2025-03-04 | 6.05 | 6.33 | 0.16 | 2.59% | 5.95 | 6.44 | 724844 | 45091.42 | 7.67% | 48.00 |
福石控股(300071)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。
