| 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 | 4.29 | 4.44 | 0.15 | 3.50% | 4.29 | 4.44 | 134133 | 5872.26 | 1.83% | 0.00 |
| 2026-03-24 | 4.23 | 4.29 | 0.12 | 2.88% | 4.14 | 4.30 | 144074 | 6075.51 | 1.96% | 0.00 |
| 2026-03-23 | 4.27 | 4.17 | -0.25 | -5.66% | 4.08 | 4.39 | 214010 | 9095.80 | 2.91% | 0.00 |
| 2026-03-20 | 4.51 | 4.42 | -0.11 | -2.43% | 4.42 | 4.56 | 117827 | 5282.98 | 1.60% | 0.00 |
| 2026-03-19 | 4.59 | 4.53 | -0.09 | -1.95% | 4.49 | 4.60 | 111606 | 5075.21 | 1.52% | 0.00 |
| 2026-03-18 | 4.61 | 4.62 | 0.03 | 0.65% | 4.55 | 4.64 | 101645 | 4662.78 | 1.38% | 0.00 |
| 2026-03-17 | 4.70 | 4.59 | -0.10 | -2.13% | 4.58 | 4.75 | 130011 | 6074.16 | 1.77% | 0.00 |
| 2026-03-16 | 4.67 | 4.69 | -0.01 | -0.21% | 4.66 | 4.71 | 121295 | 5681.46 | 1.65% | 0.00 |
| 2026-03-13 | 4.68 | 4.70 | 0.00 | 0.00% | 4.67 | 4.76 | 122454 | 5775.23 | 1.67% | 0.00 |
| 2026-03-12 | 4.74 | 4.70 | -0.06 | -1.26% | 4.66 | 4.76 | 137079 | 6454.60 | 1.87% | 0.00 |
| 2026-03-11 | 4.79 | 4.76 | -0.02 | -0.42% | 4.74 | 4.84 | 141492 | 6767.47 | 1.93% | 0.00 |
| 2026-03-10 | 4.73 | 4.78 | 0.07 | 1.49% | 4.72 | 4.79 | 124719 | 5938.01 | 1.70% | 0.00 |
| 2026-03-09 | 4.61 | 4.71 | 0.02 | 0.43% | 4.56 | 4.72 | 164695 | 7625.22 | 2.24% | 0.00 |
| 2026-03-06 | 4.60 | 4.69 | 0.09 | 1.96% | 4.57 | 4.69 | 96348 | 4483.25 | 1.31% | 0.00 |
| 2026-03-05 | 4.55 | 4.60 | 0.09 | 2.00% | 4.55 | 4.65 | 136585 | 6275.58 | 1.86% | 0.00 |
| 2026-03-04 | 4.46 | 4.51 | 0.01 | 0.22% | 4.40 | 4.58 | 146686 | 6620.00 | 2.00% | 0.00 |
| 2026-03-03 | 4.71 | 4.50 | -0.23 | -4.86% | 4.48 | 4.78 | 248411 | 11472.27 | 3.38% | 101.00 |
| 2026-03-02 | 4.80 | 4.73 | -0.15 | -3.07% | 4.71 | 4.85 | 218463 | 10413.14 | 2.97% | 0.00 |
| 2026-02-27 | 4.82 | 4.88 | 0.04 | 0.83% | 4.80 | 4.88 | 151491 | 7348.86 | 2.06% | 132.00 |
| 2026-02-26 | 4.73 | 4.84 | 0.09 | 1.89% | 4.71 | 4.91 | 231449 | 11115.25 | 3.15% | 220.00 |
| 2026-02-25 | 4.70 | 4.75 | 0.06 | 1.28% | 4.70 | 4.76 | 158296 | 7499.86 | 2.15% | 0.00 |
| 2026-02-24 | 4.73 | 4.69 | -0.01 | -0.21% | 4.68 | 4.74 | 142857 | 6720.82 | 1.94% | 0.00 |
| 2026-02-13 | 4.65 | 4.70 | 0.06 | 1.29% | 4.65 | 4.75 | 122214 | 5751.22 | 1.66% | 0.00 |
| 2026-02-12 | 4.69 | 4.64 | -0.06 | -1.28% | 4.63 | 4.70 | 126068 | 5875.62 | 1.72% | 12.00 |
| 2026-02-11 | 4.68 | 4.70 | 0.01 | 0.21% | 4.66 | 4.78 | 130729 | 6176.74 | 1.78% | 0.00 |
| 2026-02-10 | 4.71 | 4.69 | -0.01 | -0.21% | 4.67 | 4.77 | 165160 | 7778.64 | 2.25% | 0.00 |
| 2026-02-09 | 4.68 | 4.70 | 0.10 | 2.17% | 4.65 | 4.82 | 263962 | 12511.90 | 3.59% | 0.00 |
| 2026-02-06 | 4.49 | 4.60 | 0.06 | 1.32% | 4.49 | 4.64 | 168142 | 7682.88 | 2.29% | 6.00 |
| 2026-02-05 | 4.47 | 4.54 | 0.06 | 1.34% | 4.43 | 4.60 | 184664 | 8380.20 | 2.51% | 0.00 |
| 2026-02-04 | 4.42 | 4.48 | 0.05 | 1.13% | 4.40 | 4.53 | 141752 | 6313.89 | 1.93% | 0.00 |
| 2026-02-03 | 4.41 | 4.43 | 0.06 | 1.37% | 4.37 | 4.44 | 141406 | 6226.41 | 1.92% | 0.00 |
| 2026-02-02 | 4.45 | 4.37 | -0.16 | -3.53% | 4.37 | 4.50 | 211409 | 9368.86 | 2.88% | 1.00 |
| 2026-01-30 | 4.54 | 4.53 | -0.03 | -0.66% | 4.42 | 4.58 | 198038 | 8914.42 | 2.70% | 0.00 |
| 2026-01-29 | 4.65 | 4.56 | -0.10 | -2.15% | 4.55 | 4.67 | 222412 | 10218.55 | 3.03% | 2.00 |
| 2026-01-28 | 4.76 | 4.66 | -0.12 | -2.51% | 4.64 | 4.83 | 249113 | 11760.22 | 3.39% | 0.00 |
| 2026-01-27 | 4.69 | 4.78 | 0.04 | 0.84% | 4.60 | 4.80 | 224992 | 10619.15 | 3.06% | 0.00 |
| 2026-01-26 | 4.82 | 4.74 | -0.05 | -1.04% | 4.67 | 4.83 | 249000 | 11809.20 | 3.39% | 0.00 |
| 2026-01-23 | 4.62 | 4.79 | 0.18 | 3.90% | 4.61 | 4.85 | 361688 | 17197.25 | 4.92% | 10.00 |
| 2026-01-22 | 4.54 | 4.61 | 0.06 | 1.32% | 4.52 | 4.61 | 186216 | 8517.20 | 2.53% | 0.00 |
| 2026-01-21 | 4.52 | 4.55 | -0.01 | -0.22% | 4.50 | 4.56 | 145808 | 6623.36 | 1.98% | 0.00 |
| 2026-01-20 | 4.60 | 4.56 | -0.07 | -1.51% | 4.52 | 4.66 | 261050 | 11950.97 | 3.55% | 0.00 |
| 2026-01-19 | 4.60 | 4.63 | 0.08 | 1.76% | 4.58 | 4.75 | 377836 | 17598.32 | 5.14% | 0.00 |
| 2026-01-16 | 4.48 | 4.55 | 0.11 | 2.48% | 4.44 | 4.55 | 302583 | 13604.53 | 4.12% | 0.00 |
| 2026-01-15 | 4.39 | 4.44 | 0.02 | 0.45% | 4.37 | 4.44 | 216741 | 9563.93 | 2.95% | 0.00 |
| 2026-01-14 | 4.35 | 4.42 | 0.04 | 0.91% | 4.35 | 4.46 | 308332 | 13587.11 | 4.20% | 0.00 |
| 2026-01-13 | 4.47 | 4.38 | -0.08 | -1.79% | 4.37 | 4.48 | 311089 | 13711.26 | 4.23% | 0.00 |
| 2026-01-12 | 4.43 | 4.46 | 0.03 | 0.68% | 4.40 | 4.50 | 342972 | 15252.99 | 4.67% | 20.00 |
| 2026-01-09 | 4.47 | 4.43 | -0.04 | -0.89% | 4.40 | 4.49 | 275307 | 12214.73 | 3.75% | 0.00 |
| 2026-01-08 | 4.46 | 4.47 | 0.01 | 0.22% | 4.42 | 4.49 | 262383 | 11677.84 | 3.57% | 0.00 |
| 2026-01-07 | 4.32 | 4.46 | 0.14 | 3.24% | 4.31 | 4.54 | 430815 | 19113.49 | 5.86% | 0.00 |
| 2026-01-06 | 4.24 | 4.32 | 0.07 | 1.65% | 4.23 | 4.36 | 257756 | 11106.99 | 3.51% | 0.00 |
| 2026-01-05 | 4.23 | 4.25 | 0.02 | 0.47% | 4.16 | 4.26 | 255652 | 10795.96 | 3.48% | 0.00 |
| 2025-12-31 | 4.27 | 4.23 | 0.02 | 0.48% | 4.22 | 4.32 | 251194 | 10709.19 | 3.42% | 0.00 |
| 2025-12-30 | 4.20 | 4.21 | -0.01 | -0.24% | 4.18 | 4.26 | 249280 | 10519.71 | 3.39% | 0.00 |
| 2025-12-29 | 4.35 | 4.22 | -0.16 | -3.65% | 4.22 | 4.37 | 473741 | 20347.28 | 6.45% | 0.00 |
| 2025-12-26 | 4.40 | 4.38 | -0.03 | -0.68% | 4.35 | 4.46 | 435401 | 19128.60 | 5.93% | 0.00 |
| 2025-12-25 | 4.44 | 4.41 | -0.05 | -1.12% | 4.37 | 4.53 | 459000 | 20318.15 | 6.25% | 0.00 |
| 2025-12-24 | 4.38 | 4.46 | -0.03 | -0.67% | 4.31 | 4.50 | 713103 | 31366.77 | 9.71% | 0.00 |
| 2025-12-23 | 4.33 | 4.49 | -0.92 | -17.01% | 4.33 | 4.73 | 1332169 | 58770.71 | 18.13% | 0.00 |
| 2025-12-19 | 5.27 | 5.41 | 0.14 | 2.66% | 5.27 | 5.42 | 150979 | 8111.90 | 2.05% | 0.00 |
| 2025-12-18 | 5.30 | 5.27 | -0.06 | -1.13% | 5.26 | 5.37 | 148305 | 7891.77 | 2.02% | 0.00 |
| 2025-12-17 | 5.26 | 5.33 | 0.07 | 1.33% | 5.18 | 5.33 | 167303 | 8787.95 | 2.28% | 0.00 |
| 2025-12-16 | 5.36 | 5.26 | -0.11 | -2.05% | 5.22 | 5.37 | 183515 | 9669.23 | 2.50% | 0.00 |
| 2025-12-15 | 5.44 | 5.37 | -0.08 | -1.47% | 5.35 | 5.46 | 178176 | 9616.31 | 2.43% | 1.00 |
| 2025-12-12 | 5.52 | 5.45 | -0.03 | -0.55% | 5.43 | 5.54 | 190838 | 10454.15 | 2.60% | 0.00 |
| 2025-12-11 | 5.60 | 5.48 | -0.13 | -2.32% | 5.47 | 5.63 | 199173 | 11025.76 | 2.71% | 0.00 |
| 2025-12-10 | 5.63 | 5.61 | -0.05 | -0.88% | 5.54 | 5.63 | 189974 | 10604.58 | 2.59% | 0.00 |
| 2025-12-09 | 5.76 | 5.66 | -0.16 | -2.75% | 5.64 | 5.80 | 224591 | 12777.78 | 3.06% | 0.00 |
| 2025-12-08 | 5.67 | 5.82 | 0.16 | 2.83% | 5.67 | 5.88 | 276961 | 15951.55 | 3.77% | 8.00 |
| 2025-12-05 | 5.57 | 5.66 | 0.10 | 1.80% | 5.48 | 5.68 | 215362 | 12044.04 | 2.93% | 0.00 |
| 2025-12-04 | 5.77 | 5.56 | -0.22 | -3.81% | 5.55 | 5.79 | 325149 | 18254.65 | 4.43% | 0.00 |
| 2025-12-03 | 6.03 | 5.78 | -0.25 | -4.15% | 5.76 | 6.08 | 347753 | 20364.66 | 4.73% | 0.00 |
| 2025-12-02 | 6.07 | 6.03 | -0.07 | -1.15% | 5.98 | 6.08 | 221416 | 13337.50 | 3.01% | 0.00 |
| 2025-12-01 | 6.18 | 6.10 | -0.09 | -1.45% | 6.08 | 6.23 | 304350 | 18655.81 | 4.14% | 0.00 |
| 2025-11-28 | 6.09 | 6.19 | 0.05 | 0.81% | 6.08 | 6.19 | 327141 | 20106.80 | 4.45% | 10.00 |
| 2025-11-27 | 6.00 | 6.14 | 0.11 | 1.82% | 5.99 | 6.23 | 405319 | 24860.72 | 5.52% | 0.00 |
| 2025-11-26 | 6.18 | 6.03 | -0.17 | -2.74% | 6.00 | 6.20 | 370489 | 22506.64 | 5.04% | 0.00 |
| 2025-11-25 | 6.10 | 6.20 | 0.19 | 3.16% | 6.05 | 6.24 | 437506 | 27001.81 | 5.95% | 0.00 |
| 2025-11-24 | 6.15 | 6.01 | 0.01 | 0.17% | 5.86 | 6.19 | 462251 | 27686.47 | 6.29% | 0.00 |
| 2025-11-21 | 6.43 | 6.00 | -0.59 | -8.95% | 6.00 | 6.50 | 879682 | 54333.56 | 11.97% | 0.00 |
ST福能(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。
