| 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 | 5.01 | 5.07 | 0.10 | 2.01% | 4.98 | 5.12 | 312665 | 15840.67 | 3.31% | 5.00 |
| 2026-03-24 | 4.87 | 4.97 | 0.22 | 4.63% | 4.78 | 4.98 | 471711 | 23099.68 | 4.99% | 49.00 |
| 2026-03-23 | 4.93 | 4.75 | -0.27 | -5.38% | 4.71 | 5.01 | 468310 | 22802.62 | 4.95% | 1.00 |
| 2026-03-20 | 5.28 | 5.02 | -0.20 | -3.83% | 5.02 | 5.31 | 364494 | 18674.98 | 3.86% | 18.00 |
| 2026-03-19 | 5.26 | 5.22 | -0.13 | -2.43% | 5.20 | 5.32 | 296999 | 15623.89 | 3.14% | 0.00 |
| 2026-03-18 | 5.31 | 5.35 | 0.10 | 1.90% | 5.20 | 5.35 | 322501 | 17033.14 | 3.41% | 0.00 |
| 2026-03-17 | 5.33 | 5.25 | -0.04 | -0.76% | 5.23 | 5.42 | 396237 | 21142.93 | 4.19% | 11.00 |
| 2026-03-16 | 5.19 | 5.29 | 0.08 | 1.54% | 5.16 | 5.33 | 374287 | 19714.38 | 3.96% | 1.00 |
| 2026-03-13 | 5.38 | 5.21 | -0.16 | -2.98% | 5.20 | 5.43 | 427534 | 22666.17 | 4.52% | 8.00 |
| 2026-03-12 | 5.60 | 5.37 | -0.22 | -3.94% | 5.36 | 5.60 | 477897 | 25977.92 | 5.06% | 46.00 |
| 2026-03-11 | 5.69 | 5.59 | -0.20 | -3.45% | 5.56 | 5.74 | 671328 | 37699.87 | 7.10% | 24.00 |
| 2026-03-10 | 5.68 | 5.79 | 0.14 | 2.48% | 5.56 | 5.98 | 1046721 | 60096.27 | 11.07% | 0.00 |
| 2026-03-09 | 5.41 | 5.65 | 0.14 | 2.54% | 5.39 | 5.68 | 518717 | 28771.61 | 5.49% | 3.00 |
| 2026-03-06 | 5.45 | 5.51 | -0.01 | -0.18% | 5.40 | 5.55 | 362286 | 19917.24 | 3.83% | 0.00 |
| 2026-03-05 | 5.46 | 5.52 | 0.20 | 3.76% | 5.44 | 5.57 | 531167 | 29265.74 | 5.62% | 35.00 |
| 2026-03-04 | 5.29 | 5.32 | -0.02 | -0.37% | 5.17 | 5.42 | 393843 | 21024.51 | 4.17% | 2.00 |
| 2026-03-03 | 5.77 | 5.34 | -0.33 | -5.82% | 5.32 | 5.80 | 598379 | 32728.54 | 6.33% | 53.00 |
| 2026-03-02 | 5.79 | 5.67 | -0.30 | -5.03% | 5.60 | 5.93 | 629331 | 36028.89 | 6.66% | 8.00 |
| 2026-02-27 | 5.90 | 5.97 | 0.06 | 1.02% | 5.87 | 6.04 | 443469 | 26549.68 | 4.69% | 13.00 |
| 2026-02-26 | 6.01 | 5.91 | -0.12 | -1.99% | 5.88 | 6.06 | 512294 | 30455.07 | 5.42% | 0.00 |
| 2026-02-25 | 6.00 | 6.03 | -0.06 | -0.99% | 5.97 | 6.14 | 579041 | 35013.32 | 6.13% | 1.00 |
| 2026-02-24 | 6.20 | 6.09 | -0.08 | -1.30% | 5.95 | 6.24 | 666831 | 40456.45 | 7.05% | 0.00 |
| 2026-02-13 | 6.36 | 6.17 | -0.17 | -2.68% | 6.16 | 6.41 | 581476 | 36504.91 | 6.15% | 166.00 |
| 2026-02-12 | 6.42 | 6.34 | -0.08 | -1.25% | 6.24 | 6.45 | 806367 | 51109.41 | 8.53% | 29.00 |
| 2026-02-11 | 6.71 | 6.42 | -0.33 | -4.89% | 6.38 | 6.75 | 1108243 | 72205.86 | 11.72% | 2.00 |
| 2026-02-10 | 6.70 | 6.75 | 0.15 | 2.27% | 6.51 | 6.93 | 1475514 | 99059.17 | 15.61% | 60.00 |
| 2026-02-09 | 6.32 | 6.60 | 0.45 | 7.32% | 6.26 | 6.67 | 1238631 | 80122.98 | 13.10% | 142.00 |
| 2026-02-06 | 6.18 | 6.15 | -0.03 | -0.49% | 5.95 | 6.23 | 702463 | 42974.98 | 7.43% | 53.00 |
| 2026-02-05 | 6.18 | 6.18 | -0.11 | -1.75% | 6.15 | 6.37 | 927319 | 57791.23 | 9.81% | 112.00 |
| 2026-02-04 | 6.22 | 6.29 | -0.17 | -2.63% | 6.08 | 6.46 | 1311840 | 81874.26 | 13.88% | 0.00 |
| 2026-02-03 | 6.13 | 6.46 | 0.63 | 10.81% | 6.13 | 6.84 | 1872851 | 120324.41 | 19.81% | 31.00 |
| 2026-02-02 | 5.78 | 5.83 | -1.40 | -19.36% | 5.78 | 6.32 | 2030302 | 120909.16 | 21.48% | 115.00 |
| 2026-01-30 | 7.37 | 7.23 | -0.42 | -5.49% | 7.16 | 7.54 | 1353440 | 99014.00 | 14.32% | 133.00 |
| 2026-01-29 | 6.81 | 7.65 | 0.61 | 8.66% | 6.71 | 8.01 | 2329795 | 176670.97 | 24.64% | 50.00 |
| 2026-01-28 | 7.32 | 7.04 | -0.41 | -5.50% | 7.03 | 7.54 | 1217759 | 87900.38 | 12.88% | 176.00 |
| 2026-01-27 | 7.22 | 7.45 | 0.25 | 3.47% | 7.21 | 7.59 | 1479440 | 109646.08 | 15.65% | 87.00 |
| 2026-01-26 | 7.41 | 7.20 | -0.20 | -2.70% | 6.98 | 7.52 | 1188272 | 85216.70 | 12.57% | 13.00 |
| 2026-01-23 | 7.15 | 7.40 | 0.29 | 4.08% | 7.05 | 7.54 | 1545355 | 114166.53 | 16.35% | 121.00 |
| 2026-01-22 | 7.03 | 7.11 | 0.02 | 0.28% | 6.91 | 7.24 | 1104533 | 78297.12 | 11.68% | 82.00 |
| 2026-01-21 | 7.05 | 7.09 | -0.09 | -1.25% | 7.00 | 7.35 | 984730 | 70555.91 | 10.42% | 314.00 |
| 2026-01-20 | 7.38 | 7.18 | -0.07 | -0.97% | 7.06 | 7.57 | 1401867 | 102355.37 | 14.83% | 226.00 |
| 2026-01-19 | 7.15 | 7.25 | 0.04 | 0.55% | 7.03 | 7.43 | 1100356 | 79950.48 | 11.64% | 139.00 |
| 2026-01-16 | 7.70 | 7.21 | -0.54 | -6.97% | 7.09 | 7.82 | 1394376 | 102423.31 | 14.75% | 162.00 |
| 2026-01-15 | 8.29 | 7.75 | -0.85 | -9.88% | 7.53 | 8.40 | 2338326 | 183014.97 | 24.74% | 29.00 |
| 2026-01-14 | 8.47 | 8.60 | 0.27 | 3.24% | 8.30 | 9.39 | 2984198 | 263602.78 | 31.57% | 84.00 |
| 2026-01-13 | 9.45 | 8.33 | -0.60 | -6.72% | 8.30 | 9.85 | 3811180 | 347783.88 | 40.31% | 241.00 |
| 2026-01-12 | 7.80 | 8.93 | 1.49 | 20.03% | 7.40 | 8.93 | 3022242 | 249909.81 | 31.97% | 52.00 |
| 2026-01-09 | 6.51 | 7.44 | 0.83 | 12.56% | 6.49 | 7.51 | 2485423 | 177003.06 | 26.29% | 19.00 |
| 2026-01-08 | 6.46 | 6.61 | 0.07 | 1.07% | 6.33 | 6.81 | 1366796 | 89972.87 | 14.46% | 104.00 |
| 2026-01-07 | 6.55 | 6.54 | -0.11 | -1.65% | 6.43 | 6.83 | 1371976 | 90703.45 | 14.51% | 57.00 |
| 2026-01-06 | 6.69 | 6.65 | -0.31 | -4.45% | 6.53 | 6.79 | 1623125 | 107799.77 | 17.17% | 242.00 |
| 2026-01-05 | 6.43 | 6.96 | 0.43 | 6.58% | 6.33 | 7.46 | 2477476 | 167024.61 | 26.21% | 117.00 |
| 2025-12-31 | 5.80 | 6.53 | 0.63 | 10.68% | 5.77 | 7.04 | 2190020 | 139324.50 | 23.17% | 44.00 |
| 2025-12-30 | 5.80 | 5.90 | 0.26 | 4.61% | 5.80 | 6.15 | 1518111 | 90461.70 | 16.06% | 223.00 |
| 2025-12-29 | 5.71 | 5.64 | -0.05 | -0.88% | 5.61 | 5.78 | 445191 | 25216.41 | 4.71% | 72.00 |
| 2025-12-26 | 5.70 | 5.69 | -0.08 | -1.39% | 5.63 | 5.80 | 695093 | 39697.92 | 7.35% | 1.00 |
| 2025-12-25 | 5.57 | 5.77 | 0.21 | 3.78% | 5.55 | 5.89 | 1023597 | 58989.32 | 10.83% | 220.00 |
| 2025-12-24 | 5.45 | 5.56 | 0.10 | 1.83% | 5.39 | 5.59 | 532538 | 29353.37 | 5.63% | 7.00 |
| 2025-12-23 | 5.60 | 5.46 | -0.21 | -3.70% | 5.41 | 5.63 | 724204 | 39625.93 | 7.66% | 0.00 |
| 2025-12-22 | 5.54 | 5.67 | 0.12 | 2.16% | 5.48 | 5.67 | 770316 | 42989.15 | 8.15% | 217.00 |
| 2025-12-19 | 5.70 | 5.55 | -0.05 | -0.89% | 5.40 | 5.76 | 977004 | 53973.70 | 10.33% | 123.00 |
| 2025-12-18 | 5.48 | 5.60 | 0.09 | 1.63% | 5.42 | 5.66 | 636131 | 35521.85 | 6.73% | 86.00 |
| 2025-12-17 | 5.55 | 5.51 | -0.01 | -0.18% | 5.35 | 5.67 | 610836 | 33553.69 | 6.46% | 144.00 |
| 2025-12-16 | 5.65 | 5.52 | -0.13 | -2.30% | 5.46 | 5.66 | 577083 | 31968.30 | 6.10% | 0.00 |
| 2025-12-15 | 5.65 | 5.65 | -0.07 | -1.22% | 5.52 | 5.77 | 567033 | 32021.69 | 6.00% | 217.00 |
| 2025-12-12 | 5.78 | 5.72 | 0.02 | 0.35% | 5.62 | 5.80 | 605840 | 34679.81 | 6.41% | 99.00 |
| 2025-12-11 | 5.94 | 5.70 | -0.27 | -4.52% | 5.70 | 5.97 | 918736 | 53196.16 | 9.72% | 48.00 |
| 2025-12-10 | 5.95 | 5.97 | 0.05 | 0.84% | 5.92 | 6.27 | 1246398 | 75572.27 | 13.18% | 158.00 |
| 2025-12-09 | 6.05 | 5.92 | -0.24 | -3.90% | 5.91 | 6.16 | 866381 | 52001.69 | 9.16% | 400.00 |
| 2025-12-08 | 5.89 | 6.16 | 0.29 | 4.94% | 5.87 | 6.25 | 1078594 | 65652.70 | 11.41% | 855.00 |
| 2025-12-05 | 5.82 | 5.87 | -0.06 | -1.01% | 5.68 | 5.94 | 893206 | 52078.33 | 9.45% | 368.00 |
| 2025-12-04 | 6.12 | 5.93 | -0.27 | -4.35% | 5.87 | 6.20 | 1364948 | 81515.99 | 14.44% | 197.00 |
| 2025-12-03 | 6.94 | 6.20 | -0.90 | -12.68% | 6.20 | 6.94 | 2117056 | 136958.45 | 22.39% | 114.00 |
| 2025-12-02 | 6.78 | 7.10 | 0.46 | 6.93% | 6.55 | 7.29 | 2759651 | 190608.11 | 29.19% | 211.00 |
| 2025-12-01 | 6.65 | 6.64 | -0.05 | -0.75% | 6.49 | 6.73 | 1086202 | 71738.78 | 11.49% | 130.00 |
| 2025-11-28 | 6.71 | 6.69 | -0.05 | -0.74% | 6.58 | 6.93 | 1438386 | 96421.61 | 15.22% | 131.00 |
| 2025-11-27 | 6.89 | 6.74 | -0.19 | -2.74% | 6.73 | 7.09 | 1456402 | 99942.84 | 15.41% | 594.00 |
| 2025-11-26 | 7.24 | 6.93 | -0.33 | -4.55% | 6.88 | 7.44 | 1971587 | 139677.98 | 20.86% | 217.00 |
| 2025-11-25 | 7.31 | 7.26 | -0.24 | -3.20% | 7.23 | 7.89 | 3011416 | 227708.56 | 31.86% | 471.00 |
| 2025-11-24 | 7.40 | 7.50 | 0.26 | 3.59% | 6.92 | 8.12 | 3276902 | 243886.59 | 34.66% | 243.00 |
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。
