| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.92 | 5.85 | -0.08 | -1.35% | 5.82 | 5.93 | 170822 | 9999.47 | 2.32% | 0.00 |
| 2025-07-31 | 5.97 | 5.93 | -0.07 | -1.17% | 5.90 | 6.06 | 152214 | 9092.58 | 2.07% | 35.00 |
| 2025-07-30 | 6.07 | 6.00 | -0.06 | -0.99% | 5.95 | 6.07 | 154597 | 9281.50 | 2.10% | 0.00 |
| 2025-07-29 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.17 | 178554 | 10835.54 | 2.43% | 0.00 |
| 2025-07-28 | 6.04 | 6.10 | 0.06 | 0.99% | 6.02 | 6.18 | 224262 | 13692.40 | 3.05% | 0.00 |
| 2025-07-25 | 5.98 | 6.04 | 0.07 | 1.17% | 5.94 | 6.10 | 245096 | 14776.95 | 3.34% | 0.00 |
| 2025-07-24 | 5.89 | 5.97 | 0.07 | 1.19% | 5.87 | 5.98 | 179458 | 10663.50 | 2.44% | 0.00 |
| 2025-07-23 | 6.04 | 5.90 | -0.16 | -2.64% | 5.90 | 6.05 | 301932 | 17974.92 | 4.11% | 10.00 |
| 2025-07-22 | 6.09 | 6.06 | -0.03 | -0.49% | 6.03 | 6.11 | 240077 | 14559.14 | 3.27% | 0.00 |
| 2025-07-21 | 6.04 | 6.09 | 0.03 | 0.50% | 6.00 | 6.09 | 206457 | 12517.93 | 2.81% | 0.00 |
| 2025-07-18 | 6.01 | 6.06 | 0.05 | 0.83% | 6.00 | 6.14 | 230817 | 14045.53 | 3.14% | 22.00 |
| 2025-07-17 | 6.03 | 6.01 | 0.00 | 0.00% | 5.98 | 6.04 | 141577 | 8506.91 | 1.93% | 0.00 |
| 2025-07-16 | 6.05 | 6.01 | 0.00 | 0.00% | 5.99 | 6.07 | 126590 | 7629.65 | 1.72% | 0.00 |
| 2025-07-15 | 6.12 | 6.01 | -0.14 | -2.28% | 5.95 | 6.14 | 235875 | 14219.99 | 3.21% | 0.00 |
| 2025-07-14 | 6.11 | 6.15 | 0.05 | 0.82% | 6.07 | 6.17 | 208776 | 12795.88 | 2.84% | 13.00 |
| 2025-07-11 | 6.07 | 6.10 | 0.02 | 0.33% | 5.98 | 6.12 | 240027 | 14569.38 | 3.27% | 0.00 |
| 2025-07-10 | 6.05 | 6.08 | 0.01 | 0.16% | 6.03 | 6.10 | 186745 | 11327.56 | 2.54% | 0.00 |
| 2025-07-09 | 6.11 | 6.07 | -0.04 | -0.65% | 6.04 | 6.16 | 221300 | 13490.63 | 3.01% | 0.00 |
| 2025-07-08 | 6.09 | 6.11 | 0.01 | 0.16% | 6.07 | 6.14 | 225043 | 13753.81 | 3.06% | 0.00 |
| 2025-07-07 | 6.05 | 6.10 | 0.04 | 0.66% | 6.03 | 6.13 | 167554 | 10200.50 | 2.28% | 0.00 |
| 2025-07-04 | 6.27 | 6.06 | -0.22 | -3.50% | 6.04 | 6.27 | 422732 | 25807.24 | 5.75% | 0.00 |
| 2025-07-03 | 6.20 | 6.28 | 0.10 | 1.62% | 6.12 | 6.31 | 440364 | 27433.09 | 5.99% | 1.00 |
| 2025-07-02 | 6.25 | 6.18 | -0.09 | -1.44% | 6.12 | 6.26 | 313959 | 19361.03 | 4.27% | 0.00 |
| 2025-07-01 | 6.31 | 6.27 | -0.07 | -1.10% | 6.15 | 6.41 | 468521 | 29338.68 | 6.38% | 16.00 |
| 2025-06-30 | 6.35 | 6.34 | 0.02 | 0.32% | 6.22 | 6.39 | 454153 | 28646.08 | 6.18% | 0.00 |
| 2025-06-27 | 6.42 | 6.32 | -0.10 | -1.56% | 6.30 | 6.60 | 636898 | 40839.58 | 8.67% | 1.00 |
| 2025-06-26 | 6.40 | 6.42 | -0.09 | -1.38% | 6.40 | 6.70 | 864841 | 56800.74 | 11.77% | 20.00 |
| 2025-06-25 | 6.45 | 6.51 | -0.09 | -1.36% | 6.38 | 6.73 | 940211 | 61146.02 | 12.80% | 0.00 |
| 2025-06-24 | 6.73 | 6.60 | 0.10 | 1.54% | 6.38 | 6.96 | 1420555 | 93983.09 | 19.33% | 44.00 |
| 2025-06-23 | 6.16 | 6.50 | 0.20 | 3.17% | 6.09 | 6.56 | 1000162 | 64294.04 | 13.61% | 31.00 |
| 2025-06-20 | 5.95 | 6.30 | 0.23 | 3.79% | 5.95 | 6.45 | 1062131 | 66852.77 | 14.46% | 0.00 |
| 2025-06-19 | 6.14 | 6.07 | -0.10 | -1.62% | 5.95 | 6.30 | 638623 | 39156.10 | 8.69% | 2.00 |
| 2025-06-18 | 5.90 | 6.17 | 0.25 | 4.22% | 5.70 | 6.29 | 785455 | 46870.69 | 10.69% | 2.00 |
| 2025-06-17 | 5.87 | 5.92 | 0.05 | 0.85% | 5.86 | 6.01 | 406454 | 24104.95 | 5.53% | 0.00 |
| 2025-06-16 | 5.89 | 5.87 | -0.09 | -1.51% | 5.84 | 5.96 | 357507 | 21022.42 | 4.87% | 0.00 |
| 2025-06-13 | 6.13 | 5.96 | -0.20 | -3.25% | 5.92 | 6.21 | 537311 | 32485.87 | 7.31% | 0.00 |
| 2025-06-12 | 6.11 | 6.16 | 0.05 | 0.82% | 5.91 | 6.16 | 638809 | 38679.46 | 8.69% | 17.00 |
| 2025-06-11 | 6.12 | 6.11 | -0.01 | -0.16% | 6.06 | 6.45 | 932255 | 57756.36 | 12.69% | 74.00 |
| 2025-06-10 | 5.60 | 6.12 | 0.52 | 9.29% | 5.60 | 6.42 | 1238669 | 74237.35 | 16.86% | 35.00 |
| 2025-06-09 | 5.42 | 5.60 | 0.18 | 3.32% | 5.42 | 5.64 | 317057 | 17723.68 | 4.32% | 13.00 |
| 2025-06-06 | 5.44 | 5.42 | -0.02 | -0.37% | 5.40 | 5.51 | 154889 | 8437.51 | 2.11% | 0.00 |
| 2025-06-05 | 5.40 | 5.44 | 0.02 | 0.37% | 5.33 | 5.45 | 148075 | 7993.19 | 2.02% | 0.00 |
| 2025-06-04 | 5.31 | 5.42 | 0.13 | 2.46% | 5.29 | 5.47 | 174432 | 9439.42 | 2.37% | 0.00 |
| 2025-06-03 | 5.25 | 5.29 | -0.01 | -0.19% | 5.24 | 5.37 | 98683 | 5241.48 | 1.34% | 0.00 |
| 2025-05-30 | 5.45 | 5.30 | -0.16 | -2.93% | 5.29 | 5.46 | 159091 | 8510.37 | 2.17% | 0.00 |
| 2025-05-29 | 5.37 | 5.46 | 0.06 | 1.11% | 5.35 | 5.48 | 137861 | 7514.95 | 1.88% | 0.00 |
| 2025-05-28 | 5.50 | 5.40 | -0.10 | -1.82% | 5.38 | 5.53 | 125264 | 6804.62 | 1.70% | 0.00 |
| 2025-05-27 | 5.46 | 5.50 | 0.03 | 0.55% | 5.37 | 5.57 | 150379 | 8214.40 | 2.05% | 0.00 |
| 2025-05-26 | 5.40 | 5.47 | 0.08 | 1.48% | 5.37 | 5.51 | 125618 | 6842.70 | 1.71% | 0.00 |
| 2025-05-23 | 5.52 | 5.39 | -0.16 | -2.88% | 5.39 | 5.59 | 188787 | 10377.51 | 2.57% | 0.00 |
| 2025-05-22 | 5.74 | 5.55 | -0.21 | -3.65% | 5.55 | 5.74 | 332512 | 18644.12 | 4.53% | 0.00 |
| 2025-05-21 | 5.69 | 5.76 | 0.05 | 0.88% | 5.63 | 5.84 | 481434 | 27773.51 | 6.55% | 0.00 |
| 2025-05-20 | 5.60 | 5.71 | 0.14 | 2.51% | 5.51 | 5.74 | 260911 | 14728.33 | 3.55% | 0.00 |
| 2025-05-19 | 5.59 | 5.57 | 0.03 | 0.54% | 5.45 | 5.60 | 130952 | 7245.90 | 1.78% | 0.00 |
| 2025-05-16 | 5.50 | 5.54 | 0.03 | 0.54% | 5.50 | 5.62 | 142836 | 7953.27 | 1.94% | 0.00 |
| 2025-05-15 | 5.66 | 5.51 | -0.14 | -2.48% | 5.49 | 5.66 | 175670 | 9731.54 | 2.39% | 0.00 |
| 2025-05-14 | 5.65 | 5.65 | -0.03 | -0.53% | 5.59 | 5.72 | 204974 | 11563.07 | 2.79% | 0.00 |
| 2025-05-13 | 5.82 | 5.68 | -0.07 | -1.22% | 5.67 | 5.85 | 220203 | 12658.62 | 3.00% | 0.00 |
| 2025-05-12 | 5.72 | 5.75 | 0.12 | 2.13% | 5.69 | 5.83 | 234077 | 13434.24 | 3.19% | 1.00 |
| 2025-05-09 | 5.74 | 5.63 | -0.12 | -2.09% | 5.56 | 5.78 | 223956 | 12600.87 | 3.05% | 10.00 |
| 2025-05-08 | 5.68 | 5.75 | 0.09 | 1.59% | 5.62 | 5.78 | 245308 | 14065.41 | 3.34% | 21.00 |
| 2025-05-07 | 5.72 | 5.66 | 0.02 | 0.35% | 5.58 | 5.75 | 264856 | 14961.83 | 3.60% | 10.00 |
| 2025-05-06 | 5.52 | 5.64 | 0.18 | 3.30% | 5.49 | 5.65 | 244518 | 13675.38 | 3.33% | 20.00 |
| 2025-04-30 | 5.38 | 5.46 | 0.13 | 2.44% | 5.32 | 5.50 | 217220 | 11863.31 | 2.96% | 0.00 |
| 2025-04-29 | 5.27 | 5.33 | 0.05 | 0.95% | 5.23 | 5.38 | 144215 | 7702.24 | 1.96% | 0.00 |
| 2025-04-28 | 5.39 | 5.28 | -0.10 | -1.86% | 5.25 | 5.44 | 171754 | 9123.24 | 2.34% | 0.00 |
| 2025-04-25 | 5.40 | 5.38 | -0.02 | -0.37% | 5.36 | 5.46 | 151446 | 8187.79 | 2.06% | 0.00 |
| 2025-04-24 | 5.49 | 5.40 | -0.08 | -1.46% | 5.35 | 5.53 | 183025 | 9908.09 | 2.49% | 14.00 |
| 2025-04-23 | 5.45 | 5.48 | 0.09 | 1.67% | 5.42 | 5.51 | 238059 | 13007.68 | 3.24% | 140.00 |
| 2025-04-22 | 5.40 | 5.39 | -0.05 | -0.92% | 5.37 | 5.45 | 151633 | 8188.80 | 2.06% | 66.00 |
| 2025-04-21 | 5.30 | 5.44 | 0.15 | 2.84% | 5.25 | 5.44 | 209306 | 11280.29 | 2.85% | 0.00 |
| 2025-04-18 | 5.24 | 5.29 | 0.03 | 0.57% | 5.19 | 5.32 | 188752 | 9923.56 | 2.57% | 4.00 |
| 2025-04-17 | 5.23 | 5.26 | -0.02 | -0.38% | 5.18 | 5.34 | 188751 | 9996.41 | 2.57% | 0.00 |
| 2025-04-16 | 5.40 | 5.28 | -0.17 | -3.12% | 5.17 | 5.45 | 295574 | 15649.63 | 4.02% | 0.00 |
| 2025-04-15 | 5.37 | 5.45 | 0.08 | 1.49% | 5.35 | 5.64 | 452140 | 24841.60 | 6.15% | 0.00 |
| 2025-04-14 | 5.36 | 5.37 | 0.10 | 1.90% | 5.33 | 5.47 | 259960 | 14031.08 | 3.54% | 10.00 |
| 2025-04-11 | 5.15 | 5.27 | 0.04 | 0.76% | 5.12 | 5.29 | 250399 | 13131.00 | 3.41% | 0.00 |
| 2025-04-10 | 5.27 | 5.23 | 0.12 | 2.35% | 5.22 | 5.39 | 372345 | 19706.14 | 5.07% | 0.00 |
| 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 |
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。
