| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.90 | 5.11 | 0.14 | 2.82% | 4.47 | 5.16 | 453774 | 22116.74 | 6.18% | 10.00 |
| 2025-04-08 | 4.80 | 4.97 | 0.28 | 5.97% | 4.80 | 5.11 | 430127 | 21354.03 | 5.85% | 0.00 |
| 2025-04-07 | 5.40 | 4.69 | -1.15 | -19.69% | 4.67 | 5.48 | 507161 | 25260.69 | 6.90% | 22.00 |
| 2025-04-03 | 5.80 | 5.84 | -0.06 | -1.02% | 5.76 | 5.94 | 162795 | 9502.55 | 2.22% | 0.00 |
| 2025-04-02 | 5.92 | 5.90 | -0.02 | -0.34% | 5.87 | 6.03 | 187731 | 11175.37 | 2.56% | 0.00 |
| 2025-04-01 | 5.89 | 5.92 | 0.09 | 1.54% | 5.86 | 6.02 | 212782 | 12641.89 | 2.90% | 4.00 |
| 2025-03-31 | 5.91 | 5.83 | -0.10 | -1.69% | 5.70 | 5.91 | 249876 | 14460.02 | 3.40% | 8.00 |
| 2025-03-28 | 5.98 | 5.93 | -0.06 | -1.00% | 5.93 | 6.06 | 206089 | 12315.50 | 2.80% | 0.00 |
| 2025-03-27 | 6.05 | 5.99 | -0.07 | -1.16% | 5.93 | 6.12 | 220341 | 13272.88 | 3.00% | 16.00 |
| 2025-03-26 | 5.97 | 6.06 | 0.06 | 1.00% | 5.97 | 6.15 | 227070 | 13814.05 | 3.09% | 0.00 |
| 2025-03-25 | 6.18 | 6.00 | -0.16 | -2.60% | 5.97 | 6.19 | 293082 | 17748.44 | 3.99% | 0.00 |
| 2025-03-24 | 6.45 | 6.16 | -0.31 | -4.79% | 5.99 | 6.45 | 478379 | 29537.12 | 6.51% | 0.00 |
| 2025-03-21 | 6.67 | 6.47 | -0.19 | -2.85% | 6.42 | 6.68 | 317719 | 20697.53 | 4.32% | 0.00 |
| 2025-03-20 | 6.81 | 6.66 | -0.13 | -1.91% | 6.63 | 6.84 | 324276 | 21720.70 | 4.41% | 118.00 |
| 2025-03-19 | 6.90 | 6.79 | -0.17 | -2.44% | 6.77 | 6.92 | 352378 | 24029.40 | 4.80% | 148.00 |
| 2025-03-18 | 6.74 | 6.96 | 0.17 | 2.50% | 6.74 | 7.23 | 515088 | 36110.71 | 7.01% | 179.00 |
| 2025-03-17 | 6.86 | 6.79 | -0.04 | -0.59% | 6.79 | 6.94 | 339922 | 23339.66 | 4.63% | 14.00 |
| 2025-03-14 | 6.77 | 6.83 | 0.00 | 0.00% | 6.48 | 6.86 | 509524 | 34122.64 | 6.93% | 53.00 |
| 2025-03-13 | 7.05 | 6.83 | -0.28 | -3.94% | 6.75 | 7.08 | 479826 | 32897.36 | 6.53% | 0.00 |
| 2025-03-12 | 6.94 | 7.11 | 0.17 | 2.45% | 6.93 | 7.24 | 539203 | 38404.65 | 7.34% | 13.00 |
| 2025-03-11 | 6.90 | 6.94 | -0.12 | -1.70% | 6.80 | 7.01 | 496772 | 34253.80 | 6.76% | 11.00 |
| 2025-03-10 | 7.14 | 7.06 | -0.14 | -1.94% | 7.00 | 7.23 | 488980 | 34670.21 | 6.66% | 75.00 |
| 2025-03-07 | 7.38 | 7.20 | -0.30 | -4.00% | 7.11 | 7.38 | 766592 | 55522.69 | 10.43% | 21.00 |
| 2025-03-06 | 7.32 | 7.50 | 0.23 | 3.16% | 7.25 | 7.65 | 1008585 | 74697.58 | 13.73% | 167.00 |
| 2025-03-05 | 7.32 | 7.27 | -0.21 | -2.81% | 7.16 | 7.39 | 735731 | 53227.51 | 10.01% | 8.00 |
| 2025-03-04 | 7.40 | 7.48 | -0.30 | -3.86% | 7.09 | 7.54 | 1370420 | 100089.05 | 18.65% | 59.00 |
| 2025-03-03 | 6.88 | 7.78 | 0.85 | 12.27% | 6.88 | 7.87 | 1900888 | 144181.16 | 25.87% | 87.00 |
| 2025-02-28 | 7.40 | 6.93 | -0.53 | -7.10% | 6.80 | 7.59 | 1131978 | 81664.09 | 15.41% | 0.00 |
| 2025-02-27 | 7.08 | 7.46 | 0.48 | 6.88% | 7.05 | 7.56 | 1556602 | 114711.02 | 21.19% | 19.00 |
| 2025-02-26 | 6.86 | 6.98 | 0.23 | 3.41% | 6.81 | 7.21 | 700500 | 49234.89 | 9.53% | 16.00 |
| 2025-02-25 | 6.70 | 6.75 | -0.05 | -0.74% | 6.63 | 6.95 | 500110 | 34128.95 | 6.81% | 0.00 |
| 2025-02-24 | 7.08 | 6.80 | -0.34 | -4.76% | 6.76 | 7.08 | 759103 | 52344.95 | 10.33% | 79.00 |
| 2025-02-21 | 7.08 | 7.14 | 0.01 | 0.14% | 6.95 | 7.25 | 868552 | 61801.19 | 11.82% | 6.00 |
| 2025-02-20 | 7.21 | 7.13 | -0.23 | -3.13% | 7.02 | 7.24 | 873254 | 62075.72 | 11.89% | 152.00 |
| 2025-02-19 | 7.00 | 7.36 | 0.15 | 2.08% | 6.76 | 7.49 | 1185901 | 85266.90 | 16.14% | 38.00 |
| 2025-02-18 | 6.95 | 7.21 | 0.28 | 4.04% | 6.93 | 7.80 | 1533977 | 112929.89 | 20.88% | 18.00 |
| 2025-02-17 | 6.80 | 6.93 | -0.01 | -0.14% | 6.63 | 6.96 | 867893 | 59074.61 | 11.81% | 3.00 |
| 2025-02-14 | 6.80 | 6.94 | -0.02 | -0.29% | 6.72 | 7.30 | 1164479 | 81147.39 | 15.85% | 5.00 |
| 2025-02-13 | 6.46 | 6.96 | 0.43 | 6.58% | 6.41 | 7.35 | 1549133 | 107937.87 | 21.08% | 12.00 |
| 2025-02-12 | 6.08 | 6.53 | 0.41 | 6.70% | 6.07 | 6.83 | 1004211 | 65351.83 | 13.67% | 45.00 |
| 2025-02-11 | 6.23 | 6.12 | -0.17 | -2.70% | 6.08 | 6.26 | 472928 | 28978.35 | 6.44% | 0.00 |
| 2025-02-10 | 6.17 | 6.29 | 0.10 | 1.62% | 6.08 | 6.33 | 667519 | 41405.60 | 9.09% | 0.00 |
| 2025-02-07 | 6.15 | 6.19 | 0.01 | 0.16% | 6.06 | 6.30 | 791530 | 48894.96 | 10.77% | 25.00 |
| 2025-02-06 | 5.95 | 6.18 | 0.22 | 3.69% | 5.90 | 6.19 | 676922 | 41206.71 | 9.21% | 3.00 |
| 2025-02-05 | 5.98 | 5.96 | 0.08 | 1.36% | 5.81 | 6.05 | 506775 | 30173.90 | 6.90% | 0.00 |
| 2025-01-27 | 6.05 | 5.88 | -0.20 | -3.29% | 5.76 | 6.08 | 687359 | 40564.03 | 9.36% | 3.00 |
| 2025-01-24 | 5.54 | 6.08 | 0.70 | 13.01% | 5.53 | 6.18 | 1188142 | 70841.40 | 16.17% | 10.00 |
| 2025-01-23 | 5.56 | 5.38 | -0.10 | -1.82% | 5.38 | 5.68 | 348164 | 19314.87 | 4.74% | 5.00 |
| 2025-01-22 | 5.49 | 5.48 | -0.08 | -1.44% | 5.43 | 5.57 | 215784 | 11818.20 | 2.94% | 0.00 |
| 2025-01-21 | 5.75 | 5.56 | -0.13 | -2.28% | 5.48 | 5.76 | 265738 | 14836.39 | 3.62% | 0.00 |
| 2025-01-20 | 5.69 | 5.69 | 0.05 | 0.89% | 5.57 | 5.75 | 262722 | 14914.17 | 3.58% | 37.00 |
| 2025-01-17 | 5.71 | 5.64 | -0.13 | -2.25% | 5.59 | 5.76 | 337175 | 19076.06 | 4.59% | 0.00 |
| 2025-01-16 | 5.82 | 5.77 | -0.01 | -0.17% | 5.70 | 5.92 | 476429 | 27666.59 | 6.48% | 0.00 |
| 2025-01-15 | 5.82 | 5.78 | -0.07 | -1.20% | 5.69 | 5.89 | 506094 | 29215.69 | 6.89% | 0.00 |
| 2025-01-14 | 5.34 | 5.85 | 0.63 | 12.07% | 5.22 | 5.90 | 726454 | 40934.09 | 9.89% | 65.00 |
| 2025-01-13 | 5.05 | 5.22 | 0.05 | 0.97% | 4.93 | 5.27 | 248663 | 12772.86 | 3.38% | 0.00 |
| 2025-01-10 | 5.40 | 5.17 | -0.24 | -4.44% | 5.15 | 5.46 | 301753 | 15984.97 | 4.11% | 0.00 |
| 2025-01-09 | 5.30 | 5.41 | 0.05 | 0.93% | 5.30 | 5.46 | 293298 | 15861.17 | 3.99% | 0.00 |
| 2025-01-08 | 5.28 | 5.36 | 0.06 | 1.13% | 5.11 | 5.46 | 371830 | 19650.76 | 5.06% | 0.00 |
| 2025-01-07 | 5.10 | 5.30 | 0.25 | 4.95% | 5.05 | 5.30 | 329081 | 17102.30 | 4.48% | 5.00 |
| 2025-01-06 | 5.07 | 5.05 | -0.06 | -1.17% | 4.83 | 5.13 | 332135 | 16692.26 | 4.52% | 1.00 |
| 2025-01-03 | 5.55 | 5.11 | -0.41 | -7.43% | 5.08 | 5.60 | 458523 | 24123.21 | 6.24% | 0.00 |
| 2025-01-02 | 5.66 | 5.52 | -0.13 | -2.30% | 5.42 | 5.78 | 403994 | 22570.87 | 5.50% | 0.00 |
| 2024-12-31 | 5.72 | 5.65 | -0.02 | -0.35% | 5.58 | 5.94 | 486674 | 27963.92 | 6.62% | 1.00 |
| 2024-12-30 | 5.70 | 5.67 | -0.11 | -1.90% | 5.53 | 5.82 | 283763 | 16073.43 | 3.86% | 0.00 |
| 2024-12-27 | 5.69 | 5.78 | 0.13 | 2.30% | 5.60 | 5.93 | 390817 | 22757.68 | 5.32% | 0.00 |
| 2024-12-26 | 5.60 | 5.65 | 0.04 | 0.71% | 5.58 | 5.72 | 282558 | 15989.32 | 3.85% | 0.00 |
| 2024-12-25 | 5.85 | 5.61 | -0.29 | -4.92% | 5.48 | 5.91 | 528036 | 29645.75 | 7.19% | 0.00 |
| 2024-12-24 | 5.95 | 5.90 | -0.09 | -1.50% | 5.75 | 6.07 | 476475 | 27981.75 | 6.49% | 0.00 |
| 2024-12-23 | 6.40 | 5.99 | -0.46 | -7.13% | 5.95 | 6.43 | 561875 | 34508.84 | 7.65% | 42.00 |
| 2024-12-20 | 6.32 | 6.45 | 0.20 | 3.20% | 6.28 | 6.54 | 658602 | 42313.12 | 8.96% | 100.00 |
| 2024-12-19 | 6.12 | 6.25 | 0.02 | 0.32% | 6.12 | 6.29 | 359290 | 22360.72 | 4.89% | 0.00 |
| 2024-12-18 | 6.22 | 6.23 | -0.02 | -0.32% | 6.07 | 6.34 | 467271 | 29054.10 | 6.36% | 0.00 |
| 2024-12-17 | 6.50 | 6.25 | -0.28 | -4.29% | 6.21 | 6.53 | 524624 | 33073.46 | 7.14% | 0.00 |
| 2024-12-16 | 6.73 | 6.53 | -0.14 | -2.10% | 6.47 | 6.79 | 554037 | 36536.93 | 7.54% | 0.00 |
| 2024-12-13 | 6.86 | 6.67 | -0.29 | -4.17% | 6.66 | 6.95 | 654497 | 44149.07 | 8.91% | 0.00 |
| 2024-12-12 | 6.84 | 6.96 | 0.04 | 0.58% | 6.66 | 6.96 | 832945 | 56600.57 | 11.34% | 30.00 |
| 2024-12-11 | 6.95 | 6.92 | -0.14 | -1.98% | 6.72 | 7.06 | 918751 | 63084.59 | 12.50% | 164.00 |
| 2024-12-10 | 7.09 | 7.06 | 0.19 | 2.77% | 6.96 | 7.50 | 1241686 | 88860.16 | 16.90% | 248.00 |
| 2024-12-09 | 6.55 | 6.87 | -1.30 | -15.91% | 6.55 | 7.33 | 1698844 | 118284.35 | 23.12% | 64.00 |
福能东方(300173)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。
