| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | 6.49 | 6.59 | -0.06 | -0.90% | 6.42 | 6.95 | 886526 | 59090.07 | 12.07% | 5.00 |
| 2025-11-19 | 6.43 | 6.65 | 0.03 | 0.45% | 6.42 | 6.93 | 909836 | 60969.07 | 12.38% | 0.00 |
| 2025-11-18 | 6.77 | 6.62 | -0.17 | -2.50% | 6.45 | 6.84 | 960681 | 63411.09 | 13.08% | 11.00 |
| 2025-11-17 | 6.53 | 6.79 | 0.34 | 5.27% | 6.51 | 7.32 | 1206775 | 82747.84 | 16.42% | 0.00 |
| 2025-11-14 | 6.20 | 6.45 | 0.18 | 2.87% | 6.15 | 6.57 | 822682 | 52579.21 | 11.20% | 94.00 |
| 2025-11-13 | 6.13 | 6.27 | 0.09 | 1.46% | 6.11 | 6.41 | 656952 | 41332.89 | 8.94% | 0.00 |
| 2025-11-12 | 6.06 | 6.18 | 0.11 | 1.81% | 5.99 | 6.24 | 452061 | 27683.64 | 6.15% | 0.00 |
| 2025-11-11 | 6.02 | 6.07 | 0.04 | 0.66% | 6.00 | 6.15 | 282315 | 17182.28 | 3.84% | 0.00 |
| 2025-11-10 | 6.11 | 6.03 | -0.09 | -1.47% | 6.02 | 6.14 | 294186 | 17802.39 | 4.00% | 0.00 |
| 2025-11-07 | 6.00 | 6.12 | 0.14 | 2.34% | 5.89 | 6.18 | 469428 | 28328.75 | 6.39% | 0.00 |
| 2025-11-06 | 6.11 | 5.98 | -0.05 | -0.83% | 5.94 | 6.30 | 616170 | 37686.50 | 8.39% | 0.00 |
| 2025-11-05 | 5.76 | 6.03 | 0.21 | 3.61% | 5.71 | 6.08 | 392791 | 23355.33 | 5.35% | 2.00 |
| 2025-11-04 | 5.76 | 5.82 | 0.04 | 0.69% | 5.76 | 5.84 | 189008 | 10969.44 | 2.57% | 0.00 |
| 2025-11-03 | 5.78 | 5.78 | 0.01 | 0.17% | 5.66 | 5.81 | 183105 | 10494.04 | 2.49% | 0.00 |
| 2025-10-31 | 5.63 | 5.77 | 0.11 | 1.94% | 5.63 | 5.81 | 234635 | 13520.05 | 3.19% | 18.00 |
| 2025-10-30 | 5.64 | 5.66 | 0.02 | 0.35% | 5.57 | 5.72 | 175169 | 9886.78 | 2.38% | 0.00 |
| 2025-10-29 | 5.67 | 5.64 | -0.04 | -0.70% | 5.59 | 5.70 | 137566 | 7735.51 | 1.87% | 0.00 |
| 2025-10-28 | 5.65 | 5.68 | 0.02 | 0.35% | 5.60 | 5.72 | 166639 | 9433.54 | 2.27% | 50.00 |
| 2025-10-27 | 5.70 | 5.66 | -0.04 | -0.70% | 5.66 | 5.75 | 138971 | 7916.86 | 1.89% | 0.00 |
| 2025-10-24 | 5.69 | 5.70 | 0.03 | 0.53% | 5.65 | 5.73 | 116790 | 6641.68 | 1.59% | 0.00 |
| 2025-10-23 | 5.60 | 5.67 | 0.07 | 1.25% | 5.55 | 5.67 | 139910 | 7845.70 | 1.90% | 10.00 |
| 2025-10-22 | 5.62 | 5.60 | -0.04 | -0.71% | 5.58 | 5.68 | 102416 | 5758.22 | 1.39% | 0.00 |
| 2025-10-21 | 5.52 | 5.64 | 0.12 | 2.17% | 5.48 | 5.64 | 135102 | 7565.89 | 1.84% | 20.00 |
| 2025-10-20 | 5.49 | 5.52 | 0.09 | 1.66% | 5.46 | 5.55 | 113616 | 6250.34 | 1.55% | 0.00 |
| 2025-10-17 | 5.58 | 5.43 | -0.16 | -2.86% | 5.43 | 5.67 | 172368 | 9519.81 | 2.35% | 0.00 |
| 2025-10-16 | 5.67 | 5.59 | -0.11 | -1.93% | 5.58 | 5.70 | 136051 | 7650.22 | 1.85% | 55.00 |
| 2025-10-15 | 5.62 | 5.70 | 0.09 | 1.60% | 5.58 | 5.71 | 152361 | 8614.29 | 2.07% | 0.00 |
| 2025-10-14 | 5.77 | 5.61 | -0.16 | -2.77% | 5.61 | 5.83 | 226049 | 12894.07 | 3.08% | 0.00 |
| 2025-10-13 | 5.70 | 5.77 | -0.10 | -1.70% | 5.46 | 5.78 | 256609 | 14552.12 | 3.49% | 0.00 |
| 2025-10-10 | 5.99 | 5.87 | -0.17 | -2.81% | 5.86 | 6.01 | 283577 | 16733.81 | 3.86% | 0.00 |
| 2025-10-09 | 6.02 | 6.04 | 0.02 | 0.33% | 6.02 | 6.12 | 266404 | 16149.67 | 3.63% | 0.00 |
| 2025-09-30 | 6.02 | 6.02 | 0.00 | 0.00% | 6.00 | 6.15 | 253686 | 15399.30 | 3.45% | 93.00 |
| 2025-09-29 | 5.84 | 6.02 | 0.19 | 3.26% | 5.84 | 6.07 | 298106 | 17885.81 | 4.06% | 30.00 |
| 2025-09-26 | 5.93 | 5.83 | -0.15 | -2.51% | 5.83 | 6.04 | 242255 | 14373.04 | 3.30% | 0.00 |
| 2025-09-25 | 6.07 | 5.98 | -0.13 | -2.13% | 5.98 | 6.13 | 276137 | 16661.78 | 3.76% | 0.00 |
| 2025-09-24 | 5.92 | 6.11 | 0.15 | 2.52% | 5.88 | 6.12 | 327271 | 19690.13 | 4.45% | 40.00 |
| 2025-09-23 | 6.15 | 5.96 | -0.25 | -4.03% | 5.87 | 6.21 | 456185 | 27323.06 | 6.21% | 0.00 |
| 2025-09-22 | 6.09 | 6.21 | 0.12 | 1.97% | 5.91 | 6.38 | 514021 | 31554.90 | 7.00% | 23.00 |
| 2025-09-19 | 6.31 | 6.09 | -0.22 | -3.49% | 6.06 | 6.34 | 443080 | 27357.51 | 6.03% | 4.00 |
| 2025-09-18 | 6.58 | 6.31 | -0.31 | -4.68% | 6.23 | 6.58 | 690527 | 44394.25 | 9.40% | 0.00 |
| 2025-09-17 | 6.45 | 6.62 | 0.15 | 2.32% | 6.35 | 6.65 | 713206 | 46628.08 | 9.71% | 1.00 |
| 2025-09-16 | 6.50 | 6.47 | -0.04 | -0.61% | 6.33 | 6.55 | 520087 | 33393.94 | 7.08% | 21.00 |
| 2025-09-15 | 6.54 | 6.51 | -0.08 | -1.21% | 6.47 | 6.69 | 710144 | 46678.07 | 9.67% | 0.00 |
| 2025-09-12 | 6.36 | 6.59 | 0.25 | 3.94% | 6.18 | 6.86 | 1137861 | 74105.68 | 15.49% | 53.00 |
| 2025-09-11 | 6.30 | 6.34 | 0.00 | 0.00% | 6.21 | 6.35 | 450324 | 28266.27 | 6.13% | 0.00 |
| 2025-09-10 | 6.38 | 6.34 | -0.11 | -1.71% | 6.28 | 6.46 | 599290 | 38051.37 | 8.16% | 16.00 |
| 2025-09-09 | 6.43 | 6.45 | -0.04 | -0.62% | 6.40 | 6.65 | 715790 | 46714.30 | 9.74% | 0.00 |
| 2025-09-08 | 6.60 | 6.49 | -0.15 | -2.26% | 6.41 | 6.60 | 870560 | 56317.32 | 11.85% | 38.00 |
| 2025-09-05 | 6.43 | 6.64 | 0.24 | 3.75% | 6.28 | 6.68 | 1376478 | 90495.09 | 18.73% | 123.00 |
| 2025-09-04 | 5.96 | 6.40 | 0.39 | 6.49% | 5.96 | 6.40 | 1168787 | 73334.48 | 15.91% | 96.00 |
| 2025-09-03 | 6.18 | 6.01 | -0.18 | -2.91% | 5.99 | 6.29 | 511877 | 31358.93 | 6.97% | 0.00 |
| 2025-09-02 | 5.93 | 6.19 | 0.24 | 4.03% | 5.92 | 6.21 | 790771 | 48503.36 | 10.76% | 240.00 |
| 2025-09-01 | 5.84 | 5.95 | 0.09 | 1.54% | 5.84 | 5.98 | 243847 | 14464.57 | 3.32% | 13.00 |
| 2025-08-29 | 5.81 | 5.86 | 0.06 | 1.03% | 5.70 | 5.98 | 348090 | 20342.59 | 4.74% | 0.00 |
| 2025-08-28 | 6.05 | 5.80 | -0.20 | -3.33% | 5.52 | 6.10 | 598066 | 34726.11 | 8.14% | 0.00 |
| 2025-08-27 | 6.18 | 6.00 | -0.18 | -2.91% | 6.00 | 6.24 | 435859 | 26796.54 | 5.93% | 2.00 |
| 2025-08-26 | 6.13 | 6.18 | 0.01 | 0.16% | 6.07 | 6.20 | 314473 | 19371.51 | 4.28% | 49.00 |
| 2025-08-25 | 6.16 | 6.17 | 0.01 | 0.16% | 6.13 | 6.22 | 334698 | 20666.40 | 4.56% | 0.00 |
| 2025-08-22 | 6.16 | 6.16 | -0.02 | -0.32% | 6.13 | 6.21 | 241992 | 14901.67 | 3.29% | 500.00 |
| 2025-08-21 | 6.24 | 6.18 | -0.05 | -0.80% | 6.13 | 6.24 | 265451 | 16407.05 | 3.61% | 0.00 |
| 2025-08-20 | 6.22 | 6.23 | 0.00 | 0.00% | 6.14 | 6.24 | 326843 | 20261.08 | 4.45% | 0.00 |
| 2025-08-19 | 6.15 | 6.23 | 0.11 | 1.80% | 6.08 | 6.24 | 539583 | 33301.56 | 7.34% | 0.00 |
| 2025-08-18 | 6.01 | 6.12 | 0.11 | 1.83% | 6.01 | 6.15 | 366332 | 22346.77 | 4.99% | 220.00 |
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。
