| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-03 | 6.54 | 6.17 | -0.44 | -6.66% | 6.00 | 6.63 | 1093686 | 68579.38 | 11.57% | 145.00 |
| 2025-02-28 | 7.06 | 6.61 | -0.57 | -7.94% | 6.50 | 7.06 | 1156658 | 78474.64 | 12.24% | 142.00 |
| 2025-02-27 | 6.75 | 7.18 | 0.26 | 3.76% | 6.64 | 7.18 | 1713557 | 119719.66 | 18.13% | 414.00 |
| 2025-02-26 | 6.64 | 6.92 | 0.34 | 5.17% | 6.63 | 7.38 | 1772283 | 124396.87 | 18.75% | 152.00 |
| 2025-02-25 | 6.60 | 6.58 | -0.21 | -3.09% | 6.51 | 6.75 | 847804 | 55992.53 | 8.97% | 113.00 |
| 2025-02-24 | 6.70 | 6.79 | 0.01 | 0.15% | 6.45 | 6.88 | 1278136 | 85248.54 | 13.52% | 359.00 |
| 2025-02-21 | 6.69 | 6.78 | 0.04 | 0.59% | 6.51 | 6.88 | 1306236 | 87763.59 | 13.82% | 373.00 |
| 2025-02-20 | 6.73 | 6.74 | -0.10 | -1.46% | 6.63 | 7.03 | 1250979 | 85129.84 | 13.23% | 275.00 |
| 2025-02-19 | 6.64 | 6.84 | 0.33 | 5.07% | 6.57 | 6.89 | 1546968 | 103957.80 | 16.36% | 431.00 |
| 2025-02-18 | 6.92 | 6.51 | -0.59 | -8.31% | 6.44 | 7.18 | 1868271 | 126255.98 | 19.76% | 342.00 |
| 2025-02-17 | 6.93 | 7.10 | -0.35 | -4.70% | 6.93 | 7.68 | 2337097 | 168728.39 | 24.72% | 214.00 |
| 2025-02-14 | 8.12 | 7.45 | -0.43 | -5.46% | 7.41 | 8.67 | 3761856 | 302755.31 | 39.79% | 969.00 |
| 2025-02-13 | 6.69 | 7.88 | 1.31 | 19.94% | 6.65 | 7.88 | 2538417 | 192461.11 | 26.85% | 0.00 |
| 2025-02-12 | 6.54 | 6.57 | -0.18 | -2.67% | 6.41 | 6.73 | 1535089 | 100909.41 | 16.24% | 36.00 |
| 2025-02-11 | 6.50 | 6.75 | 0.34 | 5.30% | 6.20 | 7.05 | 2370406 | 156105.97 | 25.62% | 186.00 |
| 2025-02-10 | 5.98 | 6.41 | 0.36 | 5.95% | 5.85 | 6.48 | 1831064 | 114136.38 | 19.79% | 520.00 |
| 2025-02-07 | 5.80 | 6.05 | 0.07 | 1.17% | 5.73 | 6.27 | 1947115 | 116079.06 | 21.04% | 216.00 |
| 2025-02-06 | 5.68 | 5.98 | 0.46 | 8.33% | 5.61 | 6.14 | 1839305 | 107130.29 | 19.88% | 170.00 |
| 2025-02-05 | 5.60 | 5.52 | 0.22 | 4.15% | 5.42 | 5.80 | 1211488 | 67447.84 | 13.09% | 97.00 |
| 2025-01-27 | 5.62 | 5.30 | -0.18 | -3.28% | 5.29 | 5.85 | 1198661 | 66571.49 | 12.95% | 68.00 |
| 2025-01-24 | 5.15 | 5.48 | 0.33 | 6.41% | 5.04 | 5.59 | 1433646 | 76491.82 | 15.49% | 83.00 |
| 2025-01-23 | 5.48 | 5.15 | -0.18 | -3.38% | 5.13 | 5.58 | 1324040 | 71490.17 | 14.31% | 290.00 |
| 2025-01-22 | 5.65 | 5.33 | -0.60 | -10.12% | 5.30 | 5.71 | 1488244 | 80762.81 | 16.08% | 190.00 |
| 2025-01-21 | 5.29 | 5.93 | 0.64 | 12.10% | 5.11 | 6.21 | 2513482 | 142180.14 | 27.16% | 334.00 |
| 2025-01-20 | 5.52 | 5.29 | 0.01 | 0.19% | 5.23 | 5.78 | 1777359 | 96705.68 | 19.21% | 91.00 |
| 2025-01-17 | 5.93 | 5.28 | -0.82 | -13.44% | 5.24 | 5.99 | 2341684 | 129659.91 | 25.31% | 310.00 |
| 2025-01-16 | 6.15 | 6.10 | -0.09 | -1.45% | 5.97 | 6.88 | 3319228 | 211843.28 | 35.87% | 355.00 |
| 2025-01-15 | 6.10 | 6.19 | 1.03 | 19.96% | 5.71 | 6.19 | 2115031 | 126081.50 | 22.86% | 32.00 |
| 2025-01-14 | 4.51 | 5.16 | 0.86 | 20.00% | 4.40 | 5.16 | 1011177 | 49207.12 | 10.93% | 14.00 |
| 2025-01-13 | 4.24 | 4.30 | -0.01 | -0.23% | 4.10 | 4.34 | 485814 | 20585.35 | 5.25% | 33.00 |
| 2025-01-10 | 4.55 | 4.31 | -0.28 | -6.10% | 4.30 | 4.65 | 799155 | 35807.45 | 8.64% | 1.00 |
| 2025-01-09 | 4.46 | 4.59 | 0.17 | 3.85% | 4.38 | 4.77 | 1169938 | 53772.66 | 12.64% | 280.00 |
| 2025-01-08 | 4.37 | 4.42 | 0.00 | 0.00% | 4.20 | 4.46 | 788392 | 34235.94 | 8.52% | 0.00 |
| 2025-01-07 | 4.22 | 4.42 | 0.27 | 6.51% | 4.13 | 4.42 | 771325 | 33072.62 | 8.34% | 15.00 |
| 2025-01-06 | 4.20 | 4.15 | -0.22 | -5.03% | 4.05 | 4.29 | 794958 | 33061.11 | 8.59% | 57.00 |
| 2025-01-03 | 4.74 | 4.37 | -0.36 | -7.61% | 4.35 | 4.78 | 660749 | 29634.26 | 7.14% | 5.00 |
| 2025-01-02 | 4.72 | 4.73 | -0.01 | -0.21% | 4.60 | 4.87 | 611952 | 29047.79 | 6.61% | 41.00 |
| 2024-12-31 | 5.12 | 4.74 | -0.33 | -6.51% | 4.73 | 5.16 | 724293 | 35333.46 | 7.83% | 27.00 |
| 2024-12-30 | 5.10 | 5.07 | -0.08 | -1.55% | 4.97 | 5.21 | 650862 | 32957.23 | 7.03% | 37.00 |
| 2024-12-27 | 5.25 | 5.15 | -0.09 | -1.72% | 5.14 | 5.40 | 701275 | 36973.00 | 7.58% | 75.00 |
| 2024-12-26 | 5.23 | 5.24 | 0.02 | 0.38% | 5.21 | 5.35 | 666864 | 35121.95 | 7.21% | 75.00 |
| 2024-12-25 | 5.51 | 5.22 | -0.33 | -5.95% | 5.05 | 5.54 | 983636 | 51284.14 | 10.63% | 72.00 |
| 2024-12-24 | 5.74 | 5.55 | -0.23 | -3.98% | 5.43 | 5.82 | 1042794 | 57804.40 | 11.27% | 54.00 |
| 2024-12-23 | 6.45 | 5.78 | -0.83 | -12.56% | 5.70 | 6.49 | 1373241 | 82084.24 | 14.84% | 76.00 |
| 2024-12-20 | 6.43 | 6.61 | -0.01 | -0.15% | 6.30 | 6.78 | 1218710 | 80066.57 | 13.17% | 100.00 |
| 2024-12-19 | 6.29 | 6.62 | 0.33 | 5.25% | 6.29 | 6.89 | 1470481 | 97350.54 | 15.89% | 199.00 |
| 2024-12-18 | 6.24 | 6.29 | -0.02 | -0.32% | 6.16 | 6.48 | 1070661 | 67818.17 | 11.57% | 54.00 |
| 2024-12-17 | 6.41 | 6.31 | -0.19 | -2.92% | 6.22 | 6.83 | 1224041 | 79820.35 | 13.23% | 52.00 |
| 2024-12-16 | 6.82 | 6.50 | -0.50 | -7.14% | 6.39 | 6.97 | 1598617 | 106071.31 | 17.28% | 128.00 |
| 2024-12-13 | 6.66 | 7.00 | 0.13 | 1.89% | 6.62 | 7.50 | 2342038 | 166563.23 | 25.31% | 192.00 |
| 2024-12-12 | 7.21 | 6.87 | -0.62 | -8.28% | 6.75 | 7.46 | 2438471 | 170486.61 | 26.35% | 96.00 |
| 2024-12-11 | 7.46 | 7.49 | -0.31 | -3.97% | 6.91 | 8.35 | 3131185 | 232604.39 | 33.84% | 92.00 |
| 2024-12-10 | 8.80 | 7.80 | -0.26 | -3.23% | 7.61 | 9.33 | 4046166 | 342433.62 | 43.73% | 560.00 |
| 2024-12-09 | 7.29 | 8.06 | 1.34 | 19.94% | 6.96 | 8.06 | 4128710 | 305423.66 | 44.62% | 37.00 |
| 2024-12-06 | 6.22 | 6.72 | 1.12 | 20.00% | 6.09 | 6.72 | 2041918 | 134665.17 | 22.07% | 7.00 |
| 2024-12-05 | 4.74 | 5.60 | 0.93 | 19.91% | 4.74 | 5.60 | 1411735 | 75041.86 | 15.26% | 0.00 |
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。
