| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 6.73 | 7.24 | 0.54 | 8.06% | 6.72 | 7.73 | 3196842 | 230511.03 | 33.82% | 269.00 |
| 2025-11-20 | 7.21 | 6.70 | -0.70 | -9.46% | 6.68 | 7.28 | 2110528 | 145651.98 | 22.33% | 258.00 |
| 2025-11-19 | 7.28 | 7.40 | 0.34 | 4.82% | 6.83 | 7.79 | 3719281 | 269282.47 | 39.34% | 781.00 |
| 2025-11-18 | 5.94 | 7.06 | 1.18 | 20.07% | 5.70 | 7.06 | 2790620 | 176822.50 | 29.52% | 17.00 |
| 2025-11-17 | 5.43 | 5.88 | 0.40 | 7.30% | 5.42 | 6.07 | 2005719 | 117235.77 | 21.22% | 258.00 |
| 2025-11-14 | 5.72 | 5.48 | -0.35 | -6.00% | 5.48 | 5.74 | 1180359 | 65818.34 | 12.49% | 279.00 |
| 2025-11-13 | 5.73 | 5.83 | 0.03 | 0.52% | 5.55 | 5.84 | 1235989 | 71015.93 | 13.07% | 88.00 |
| 2025-11-12 | 5.87 | 5.80 | -0.06 | -1.02% | 5.66 | 5.93 | 1403046 | 80749.55 | 14.84% | 123.00 |
| 2025-11-11 | 6.00 | 5.86 | -0.46 | -7.28% | 5.72 | 6.12 | 2561144 | 150555.73 | 27.09% | 12.00 |
| 2025-11-10 | 5.65 | 6.32 | 0.81 | 14.70% | 5.65 | 6.61 | 3546232 | 224618.34 | 37.51% | 37.00 |
| 2025-11-07 | 5.66 | 5.51 | -0.31 | -5.33% | 5.48 | 5.82 | 1439276 | 80505.73 | 15.22% | 459.00 |
| 2025-11-06 | 5.82 | 5.82 | -0.10 | -1.69% | 5.57 | 5.92 | 1823462 | 103907.30 | 19.29% | 164.00 |
| 2025-11-05 | 5.85 | 5.92 | -0.23 | -3.74% | 5.77 | 6.10 | 2075600 | 122824.38 | 21.96% | 202.00 |
| 2025-11-04 | 5.48 | 6.15 | 0.39 | 6.77% | 5.31 | 6.20 | 2946808 | 169408.34 | 31.17% | 132.00 |
| 2025-11-03 | 5.36 | 5.76 | 0.68 | 13.39% | 5.24 | 6.10 | 2947566 | 169067.16 | 31.18% | 163.00 |
| 2025-10-31 | 4.21 | 5.08 | 0.85 | 20.09% | 4.21 | 5.08 | 1338660 | 63853.25 | 14.16% | 0.00 |
| 2025-10-30 | 4.28 | 4.23 | -0.06 | -1.40% | 4.23 | 4.31 | 151642 | 6463.48 | 1.60% | 0.00 |
| 2025-10-29 | 4.32 | 4.29 | -0.06 | -1.38% | 4.26 | 4.35 | 135857 | 5817.87 | 1.44% | 5.00 |
| 2025-10-28 | 4.35 | 4.35 | 0.03 | 0.69% | 4.30 | 4.39 | 176958 | 7712.91 | 1.87% | 0.00 |
| 2025-10-27 | 4.33 | 4.32 | 0.01 | 0.23% | 4.27 | 4.34 | 146183 | 6295.75 | 1.55% | 0.00 |
| 2025-10-24 | 4.34 | 4.31 | -0.03 | -0.69% | 4.29 | 4.38 | 150586 | 6527.69 | 1.59% | 45.00 |
| 2025-10-23 | 4.30 | 4.34 | 0.04 | 0.93% | 4.26 | 4.35 | 147391 | 6348.09 | 1.56% | 8.00 |
| 2025-10-22 | 4.26 | 4.30 | 0.02 | 0.47% | 4.24 | 4.34 | 154298 | 6645.99 | 1.63% | 0.00 |
| 2025-10-21 | 4.23 | 4.28 | 0.05 | 1.18% | 4.19 | 4.29 | 151502 | 6451.65 | 1.60% | 0.00 |
| 2025-10-20 | 4.16 | 4.23 | 0.13 | 3.17% | 4.12 | 4.24 | 170519 | 7178.55 | 1.80% | 0.00 |
| 2025-10-17 | 4.17 | 4.10 | -0.09 | -2.15% | 4.10 | 4.23 | 152166 | 6334.44 | 1.61% | 0.00 |
| 2025-10-16 | 4.26 | 4.19 | -0.08 | -1.87% | 4.17 | 4.26 | 169112 | 7112.35 | 1.79% | 0.00 |
| 2025-10-15 | 4.17 | 4.27 | 0.07 | 1.67% | 4.17 | 4.28 | 148215 | 6292.08 | 1.57% | 38.00 |
| 2025-10-14 | 4.28 | 4.20 | -0.06 | -1.41% | 4.17 | 4.33 | 177088 | 7527.01 | 1.87% | 0.00 |
| 2025-10-13 | 4.23 | 4.26 | -0.04 | -0.93% | 4.04 | 4.26 | 202714 | 8507.29 | 2.14% | 0.00 |
| 2025-10-10 | 4.33 | 4.30 | -0.07 | -1.60% | 4.29 | 4.36 | 187241 | 8093.96 | 1.98% | 0.00 |
| 2025-10-09 | 4.43 | 4.37 | -0.09 | -2.02% | 4.36 | 4.46 | 223301 | 9819.60 | 2.36% | 0.00 |
| 2025-09-30 | 4.50 | 4.46 | 0.08 | 1.83% | 4.45 | 4.61 | 268009 | 12094.77 | 2.84% | 40.00 |
| 2025-09-29 | 4.34 | 4.38 | 0.02 | 0.46% | 4.27 | 4.41 | 136445 | 5943.22 | 1.44% | 0.00 |
| 2025-09-26 | 4.41 | 4.36 | -0.08 | -1.80% | 4.33 | 4.45 | 165845 | 7252.08 | 1.75% | 0.00 |
| 2025-09-25 | 4.43 | 4.44 | 0.02 | 0.45% | 4.37 | 4.54 | 253959 | 11344.29 | 2.69% | 5.00 |
| 2025-09-24 | 4.32 | 4.42 | 0.06 | 1.38% | 4.30 | 4.42 | 190183 | 8334.69 | 2.01% | 5.00 |
| 2025-09-23 | 4.43 | 4.36 | -0.07 | -1.58% | 4.21 | 4.44 | 312744 | 13452.35 | 3.31% | 1.00 |
| 2025-09-22 | 4.56 | 4.43 | -0.12 | -2.64% | 4.38 | 4.56 | 298135 | 13198.48 | 3.15% | 38.00 |
| 2025-09-19 | 4.77 | 4.55 | -0.23 | -4.81% | 4.51 | 4.78 | 373402 | 17162.48 | 3.95% | 0.00 |
| 2025-09-18 | 4.85 | 4.78 | -0.09 | -1.85% | 4.74 | 4.85 | 320231 | 15351.69 | 3.39% | 0.00 |
| 2025-09-17 | 4.91 | 4.87 | -0.07 | -1.42% | 4.84 | 4.92 | 255133 | 12405.06 | 2.70% | 0.00 |
| 2025-09-16 | 4.76 | 4.94 | 0.17 | 3.56% | 4.75 | 4.95 | 407070 | 19905.42 | 4.31% | 0.00 |
| 2025-09-15 | 4.85 | 4.77 | -0.07 | -1.45% | 4.75 | 4.85 | 222610 | 10636.32 | 2.35% | 0.00 |
| 2025-09-12 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.93 | 214408 | 10456.65 | 2.27% | 0.00 |
| 2025-09-11 | 4.91 | 4.90 | 0.02 | 0.41% | 4.79 | 4.91 | 225644 | 10939.59 | 2.39% | 0.00 |
| 2025-09-10 | 4.83 | 4.88 | 0.03 | 0.62% | 4.82 | 4.93 | 153903 | 7529.04 | 1.63% | 0.00 |
| 2025-09-09 | 4.91 | 4.85 | -0.08 | -1.62% | 4.82 | 4.95 | 181211 | 8815.94 | 1.92% | 6.00 |
| 2025-09-08 | 4.89 | 4.93 | 0.01 | 0.20% | 4.85 | 4.95 | 229008 | 11237.49 | 2.42% | 0.00 |
| 2025-09-05 | 4.83 | 4.92 | 0.09 | 1.86% | 4.75 | 4.92 | 202435 | 9808.60 | 2.14% | 0.00 |
| 2025-09-04 | 4.85 | 4.83 | 0.00 | 0.00% | 4.76 | 4.90 | 244672 | 11877.13 | 2.59% | 12.00 |
| 2025-09-03 | 4.96 | 4.83 | -0.14 | -2.82% | 4.82 | 5.02 | 248077 | 12167.88 | 2.62% | 0.00 |
| 2025-09-02 | 5.06 | 4.97 | -0.10 | -1.97% | 4.95 | 5.06 | 313837 | 15666.48 | 3.32% | 50.00 |
| 2025-09-01 | 4.94 | 5.07 | 0.12 | 2.42% | 4.91 | 5.08 | 335698 | 16844.20 | 3.55% | 9.00 |
| 2025-08-29 | 5.10 | 4.95 | -0.15 | -2.94% | 4.94 | 5.10 | 362903 | 18105.45 | 3.84% | 5.00 |
| 2025-08-28 | 5.10 | 5.10 | -0.09 | -1.73% | 4.86 | 5.19 | 735545 | 36951.38 | 7.78% | 20.00 |
| 2025-08-27 | 5.55 | 5.19 | -0.27 | -4.95% | 5.18 | 5.58 | 638871 | 34400.10 | 6.76% | 24.00 |
| 2025-08-26 | 5.42 | 5.46 | 0.02 | 0.37% | 5.36 | 5.55 | 546274 | 29996.49 | 5.78% | 15.00 |
| 2025-08-25 | 5.53 | 5.44 | -0.02 | -0.37% | 5.40 | 5.54 | 535657 | 29212.35 | 5.67% | 6.00 |
| 2025-08-22 | 5.30 | 5.46 | 0.17 | 3.21% | 5.27 | 5.55 | 763415 | 41491.14 | 8.08% | 6.00 |
| 2025-08-21 | 5.36 | 5.29 | -0.07 | -1.31% | 5.26 | 5.41 | 349131 | 18586.48 | 3.69% | 1.00 |
| 2025-08-20 | 5.32 | 5.36 | 0.00 | 0.00% | 5.26 | 5.36 | 368530 | 19576.59 | 3.90% | 65.00 |
| 2025-08-19 | 5.34 | 5.36 | -0.01 | -0.19% | 5.29 | 5.43 | 399126 | 21384.92 | 4.22% | 11.00 |
| 2025-08-18 | 5.28 | 5.37 | 0.08 | 1.51% | 5.26 | 5.42 | 449315 | 24148.48 | 4.75% | 111.00 |
| 2025-08-15 | 5.22 | 5.29 | 0.05 | 0.95% | 5.20 | 5.29 | 336262 | 17684.29 | 3.56% | 12.00 |
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。
