| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 5.53 | 5.24 | -0.24 | -4.38% | 5.19 | 5.54 | 631378 | 33590.05 | 6.68% | 0.00 |
| 2025-08-13 | 5.47 | 5.48 | -0.02 | -0.36% | 5.44 | 5.60 | 522300 | 28757.96 | 5.52% | 6.00 |
| 2025-08-12 | 5.57 | 5.50 | -0.12 | -2.14% | 5.48 | 5.70 | 648497 | 35957.73 | 6.86% | 83.00 |
| 2025-08-11 | 5.41 | 5.62 | 0.10 | 1.81% | 5.38 | 5.69 | 927423 | 51673.25 | 9.81% | 215.00 |
| 2025-08-08 | 5.49 | 5.52 | 0.22 | 4.15% | 5.42 | 5.87 | 1386071 | 77815.23 | 14.66% | 82.00 |
| 2025-08-07 | 5.33 | 5.30 | -0.02 | -0.38% | 5.23 | 5.39 | 504092 | 26746.26 | 5.33% | 293.00 |
| 2025-08-06 | 5.30 | 5.32 | 0.01 | 0.19% | 5.24 | 5.34 | 445102 | 23560.16 | 4.71% | 65.00 |
| 2025-08-05 | 5.37 | 5.31 | 0.01 | 0.19% | 5.25 | 5.45 | 573336 | 30563.00 | 6.06% | 101.00 |
| 2025-08-04 | 5.23 | 5.30 | 0.00 | 0.00% | 5.15 | 5.31 | 428047 | 22389.08 | 4.53% | 114.00 |
| 2025-08-01 | 5.26 | 5.30 | -0.01 | -0.19% | 5.18 | 5.39 | 671386 | 35375.42 | 7.10% | 128.00 |
| 2025-07-31 | 5.21 | 5.31 | 0.07 | 1.34% | 5.19 | 5.42 | 1061680 | 56370.16 | 11.23% | 165.00 |
| 2025-07-30 | 5.06 | 5.24 | 0.16 | 3.15% | 5.01 | 5.35 | 880503 | 45572.89 | 9.31% | 161.00 |
| 2025-07-29 | 5.15 | 5.08 | -0.04 | -0.78% | 5.03 | 5.15 | 294560 | 14915.67 | 3.12% | 0.00 |
| 2025-07-28 | 5.16 | 5.12 | -0.07 | -1.35% | 5.05 | 5.20 | 453289 | 23099.85 | 4.79% | 41.00 |
| 2025-07-25 | 5.01 | 5.19 | 0.19 | 3.80% | 5.00 | 5.20 | 803804 | 41266.48 | 8.50% | 95.00 |
| 2025-07-24 | 4.95 | 5.00 | 0.03 | 0.60% | 4.94 | 5.02 | 239679 | 11952.01 | 2.54% | 70.00 |
| 2025-07-23 | 4.99 | 4.97 | -0.02 | -0.40% | 4.93 | 5.02 | 261251 | 13018.93 | 2.76% | 1.00 |
| 2025-07-22 | 5.08 | 4.99 | -0.10 | -1.96% | 4.97 | 5.09 | 366657 | 18356.33 | 3.88% | 14.00 |
| 2025-07-21 | 5.05 | 5.09 | 0.01 | 0.20% | 5.05 | 5.11 | 282765 | 14356.85 | 2.99% | 27.00 |
| 2025-07-18 | 5.19 | 5.08 | -0.04 | -0.78% | 5.06 | 5.23 | 423662 | 21690.54 | 4.48% | 66.00 |
| 2025-07-17 | 5.02 | 5.12 | 0.05 | 0.99% | 4.99 | 5.13 | 585700 | 29731.83 | 6.20% | 140.00 |
| 2025-07-16 | 4.88 | 5.07 | 0.15 | 3.05% | 4.88 | 5.39 | 988050 | 51210.11 | 10.45% | 0.00 |
| 2025-07-15 | 4.88 | 4.92 | 0.00 | 0.00% | 4.82 | 4.93 | 316470 | 15420.22 | 3.35% | 15.00 |
| 2025-07-14 | 5.06 | 4.92 | -0.17 | -3.34% | 4.90 | 5.08 | 538880 | 26641.78 | 5.70% | 45.00 |
| 2025-07-11 | 5.07 | 5.09 | 0.03 | 0.59% | 4.98 | 5.11 | 317187 | 16049.38 | 3.36% | 8.00 |
| 2025-07-10 | 5.05 | 5.06 | 0.00 | 0.00% | 5.02 | 5.09 | 231720 | 11709.41 | 2.45% | 330.00 |
| 2025-07-09 | 5.08 | 5.06 | -0.02 | -0.39% | 5.04 | 5.14 | 373307 | 18996.18 | 3.95% | 20.00 |
| 2025-07-08 | 5.01 | 5.08 | 0.06 | 1.20% | 4.97 | 5.08 | 350859 | 17730.06 | 3.71% | 100.00 |
| 2025-07-07 | 4.93 | 5.02 | 0.11 | 2.24% | 4.91 | 5.08 | 325522 | 16303.50 | 3.44% | 100.00 |
| 2025-07-04 | 4.99 | 4.91 | -0.10 | -2.00% | 4.90 | 5.01 | 320603 | 15835.16 | 3.39% | 20.00 |
| 2025-07-03 | 4.88 | 5.01 | 0.13 | 2.66% | 4.88 | 5.10 | 540395 | 27132.32 | 5.72% | 0.00 |
| 2025-07-02 | 4.96 | 4.88 | -0.08 | -1.61% | 4.86 | 4.96 | 221010 | 10832.26 | 2.34% | 10.00 |
| 2025-07-01 | 5.04 | 4.96 | -0.07 | -1.39% | 4.90 | 5.04 | 269877 | 13390.30 | 2.85% | 47.00 |
| 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 |
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。
