| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.90 | 17.04 | 0.34 | 2.04% | 16.72 | 17.12 | 350186 | 59398.92 | 2.07% | 0.00 |
| 2026-02-02 | 16.80 | 16.70 | -0.26 | -1.53% | 16.63 | 17.19 | 443109 | 74954.69 | 2.62% | 0.00 |
| 2026-01-30 | 17.46 | 16.96 | -0.46 | -2.64% | 16.53 | 17.53 | 495486 | 84043.73 | 2.93% | 6.00 |
| 2026-01-29 | 17.90 | 17.42 | -0.52 | -2.90% | 17.38 | 17.98 | 428576 | 75575.74 | 2.54% | 6.00 |
| 2026-01-28 | 18.25 | 17.94 | -0.30 | -1.64% | 17.74 | 18.34 | 465202 | 83313.12 | 2.75% | 0.00 |
| 2026-01-27 | 18.31 | 18.24 | -0.22 | -1.19% | 17.69 | 18.49 | 463641 | 83754.60 | 2.74% | 0.00 |
| 2026-01-26 | 19.32 | 18.46 | -0.82 | -4.25% | 18.38 | 19.48 | 664630 | 124507.30 | 3.93% | 19.00 |
| 2026-01-23 | 19.20 | 19.28 | 0.08 | 0.42% | 19.15 | 19.50 | 437687 | 84383.54 | 2.59% | 0.00 |
| 2026-01-22 | 19.58 | 19.20 | -0.37 | -1.89% | 19.05 | 19.86 | 427755 | 82707.74 | 2.53% | 51.00 |
| 2026-01-21 | 19.20 | 19.57 | 0.27 | 1.40% | 18.95 | 19.77 | 507661 | 99027.92 | 3.00% | 0.00 |
| 2026-01-20 | 19.79 | 19.30 | -0.49 | -2.48% | 19.13 | 20.15 | 625560 | 121598.34 | 3.70% | 1.00 |
| 2026-01-19 | 19.88 | 19.79 | -0.52 | -2.56% | 19.59 | 20.28 | 755038 | 150417.31 | 4.47% | 13.00 |
| 2026-01-16 | 20.40 | 20.31 | -0.03 | -0.15% | 20.10 | 20.94 | 850847 | 174723.23 | 5.03% | 85.00 |
| 2026-01-15 | 20.41 | 20.34 | 0.17 | 0.84% | 20.16 | 21.30 | 1227478 | 254549.89 | 7.26% | 3.00 |
| 2026-01-14 | 20.05 | 20.17 | 1.48 | 7.92% | 19.86 | 22.11 | 2140657 | 445637.69 | 12.66% | 51.00 |
| 2026-01-13 | 19.20 | 18.69 | -0.61 | -3.16% | 18.50 | 19.45 | 854567 | 160980.92 | 5.05% | 20.00 |
| 2026-01-12 | 18.33 | 19.30 | 0.89 | 4.83% | 17.89 | 19.66 | 1146447 | 212854.34 | 6.78% | 33.00 |
| 2026-01-09 | 18.28 | 18.41 | -0.01 | -0.05% | 18.16 | 18.78 | 647742 | 119601.04 | 3.83% | 6.00 |
| 2026-01-08 | 17.90 | 18.42 | 0.44 | 2.45% | 17.76 | 18.70 | 807532 | 148994.78 | 4.78% | 5.00 |
| 2026-01-07 | 18.00 | 17.98 | 0.11 | 0.62% | 17.59 | 18.18 | 748717 | 133967.45 | 4.43% | 55.00 |
| 2026-01-06 | 18.33 | 17.87 | 0.03 | 0.17% | 17.45 | 18.33 | 963933 | 171489.14 | 5.70% | 33.00 |
| 2026-01-05 | 16.75 | 17.84 | 1.14 | 6.83% | 16.70 | 17.90 | 1089389 | 189062.88 | 6.44% | 29.00 |
| 2025-12-31 | 16.66 | 16.70 | -0.02 | -0.12% | 16.35 | 16.85 | 644696 | 106812.54 | 3.81% | 14.00 |
| 2025-12-30 | 16.07 | 16.72 | 0.58 | 3.59% | 15.95 | 16.85 | 910015 | 150935.58 | 5.38% | 19.00 |
| 2025-12-29 | 16.21 | 16.14 | -0.07 | -0.43% | 15.85 | 16.38 | 537298 | 86660.24 | 3.18% | 141.00 |
| 2025-12-26 | 16.51 | 16.21 | 0.25 | 1.57% | 16.08 | 16.69 | 800753 | 130895.98 | 4.74% | 78.00 |
| 2025-12-25 | 15.64 | 15.96 | 0.34 | 2.18% | 15.47 | 16.08 | 513673 | 81394.80 | 3.04% | 4.00 |
| 2025-12-24 | 15.36 | 15.62 | 0.17 | 1.10% | 15.33 | 15.77 | 346707 | 54045.77 | 2.05% | 2.00 |
| 2025-12-23 | 15.30 | 15.45 | 0.07 | 0.46% | 15.25 | 15.69 | 392777 | 60762.23 | 2.32% | 21.00 |
| 2025-12-22 | 15.39 | 15.38 | 0.09 | 0.59% | 15.32 | 15.58 | 312019 | 48167.89 | 1.85% | 17.00 |
| 2025-12-19 | 14.92 | 15.29 | 0.40 | 2.69% | 14.92 | 15.36 | 346028 | 52718.51 | 2.05% | 29.00 |
| 2025-12-18 | 15.16 | 14.89 | -0.42 | -2.74% | 14.88 | 15.28 | 349091 | 52534.41 | 2.06% | 52.00 |
| 2025-12-17 | 15.00 | 15.31 | 0.33 | 2.20% | 14.98 | 15.39 | 349872 | 53149.38 | 2.07% | 10.00 |
| 2025-12-16 | 15.56 | 14.98 | -0.55 | -3.54% | 14.87 | 15.59 | 382154 | 57590.41 | 2.26% | 5.00 |
| 2025-12-15 | 15.75 | 15.53 | -0.32 | -2.02% | 15.52 | 15.90 | 405953 | 63727.71 | 2.40% | 41.00 |
| 2025-12-12 | 15.50 | 15.85 | 0.36 | 2.32% | 15.16 | 15.85 | 824340 | 128114.06 | 4.88% | 35.00 |
| 2025-12-11 | 15.79 | 15.49 | -0.23 | -1.46% | 15.41 | 15.87 | 381700 | 59576.48 | 2.26% | 8.00 |
| 2025-12-10 | 15.77 | 15.72 | -0.08 | -0.51% | 15.53 | 15.78 | 277954 | 43515.69 | 1.64% | 25.00 |
| 2025-12-09 | 15.89 | 15.80 | -0.23 | -1.43% | 15.70 | 15.98 | 320196 | 50615.95 | 1.89% | 7.00 |
| 2025-12-08 | 16.08 | 16.03 | 0.13 | 0.82% | 15.85 | 16.14 | 403353 | 64556.56 | 2.39% | 17.00 |
| 2025-12-05 | 15.64 | 15.90 | 0.13 | 0.82% | 15.44 | 15.94 | 329147 | 51812.55 | 1.95% | 1.00 |
| 2025-12-04 | 15.66 | 15.77 | 0.19 | 1.22% | 15.53 | 15.94 | 354449 | 55845.18 | 2.10% | 11.00 |
| 2025-12-03 | 15.90 | 15.58 | -0.16 | -1.02% | 15.47 | 15.94 | 282852 | 44270.60 | 1.67% | 4.00 |
| 2025-12-02 | 16.17 | 15.74 | -0.45 | -2.78% | 15.62 | 16.19 | 400858 | 63376.80 | 2.37% | 155.00 |
| 2025-12-01 | 16.46 | 16.19 | 0.10 | 0.62% | 16.13 | 16.72 | 622986 | 101596.69 | 3.69% | 20.00 |
| 2025-11-28 | 15.60 | 16.09 | 0.55 | 3.54% | 15.25 | 16.17 | 750638 | 118477.43 | 4.44% | 51.00 |
| 2025-11-27 | 15.39 | 15.54 | 0.15 | 0.97% | 15.32 | 15.85 | 431504 | 67471.41 | 2.55% | 10.00 |
| 2025-11-26 | 15.52 | 15.39 | -0.13 | -0.84% | 15.34 | 15.66 | 415345 | 64224.32 | 2.46% | 83.00 |
| 2025-11-25 | 15.60 | 15.52 | 0.11 | 0.71% | 15.45 | 15.77 | 425391 | 66418.75 | 2.52% | 16.00 |
| 2025-11-24 | 15.49 | 15.41 | -0.07 | -0.45% | 15.11 | 15.69 | 480975 | 73678.22 | 2.85% | 5.00 |
| 2025-11-21 | 15.91 | 15.48 | -0.76 | -4.68% | 15.26 | 15.97 | 703117 | 109250.48 | 4.16% | 30.00 |
| 2025-11-20 | 16.38 | 16.24 | 0.03 | 0.19% | 16.16 | 16.80 | 575953 | 94897.96 | 3.41% | 10.00 |
| 2025-11-19 | 16.26 | 16.21 | -0.05 | -0.31% | 16.14 | 16.71 | 773457 | 126655.84 | 4.58% | 0.00 |
| 2025-11-18 | 18.45 | 16.26 | -3.00 | -15.58% | 16.22 | 18.48 | 1827698 | 310952.88 | 10.81% | 153.00 |
| 2025-11-17 | 19.35 | 19.26 | -0.16 | -0.82% | 19.06 | 19.85 | 712930 | 137819.94 | 4.22% | 83.00 |
| 2025-11-14 | 19.65 | 19.42 | -0.79 | -3.91% | 19.37 | 19.97 | 910951 | 179213.17 | 5.39% | 1.00 |
| 2025-11-13 | 18.08 | 20.21 | 2.02 | 11.11% | 18.07 | 20.79 | 1882756 | 374047.28 | 11.14% | 23.00 |
| 2025-11-12 | 18.60 | 18.19 | -0.49 | -2.62% | 17.89 | 18.69 | 431178 | 78614.28 | 2.55% | 5.00 |
| 2025-11-11 | 19.00 | 18.68 | -0.43 | -2.25% | 18.60 | 19.32 | 592314 | 111927.66 | 3.50% | 0.00 |
| 2025-11-10 | 19.46 | 19.11 | 0.04 | 0.21% | 18.83 | 19.54 | 910581 | 174884.23 | 5.39% | 43.00 |
| 2025-11-07 | 18.04 | 19.07 | 0.87 | 4.78% | 17.58 | 19.75 | 1298722 | 244210.89 | 7.68% | 25.00 |
| 2025-11-06 | 17.92 | 18.20 | 0.24 | 1.34% | 17.70 | 18.41 | 556284 | 100611.84 | 3.29% | 30.00 |
| 2025-11-05 | 17.35 | 17.96 | 0.29 | 1.64% | 17.25 | 18.11 | 548806 | 97772.83 | 3.25% | 6.00 |
| 2025-11-04 | 18.30 | 17.67 | -0.75 | -4.07% | 17.50 | 18.40 | 782830 | 139639.83 | 4.63% | 50.00 |
| 2025-11-03 | 19.70 | 18.42 | -1.14 | -5.83% | 18.18 | 19.70 | 883690 | 164263.78 | 5.23% | 34.00 |
| 2025-10-31 | 19.40 | 19.56 | 0.31 | 1.61% | 19.40 | 20.54 | 1165268 | 232352.81 | 6.89% | 22.00 |
| 2025-10-30 | 19.13 | 19.25 | 0.12 | 0.63% | 19.00 | 19.88 | 997975 | 194317.34 | 5.90% | 63.00 |
| 2025-10-29 | 19.19 | 19.13 | -0.44 | -2.25% | 18.70 | 19.30 | 988317 | 187713.81 | 5.85% | 33.60 |
| 2025-10-28 | 18.67 | 19.57 | 0.67 | 3.54% | 18.53 | 19.84 | 1172994 | 225500.91 | 6.94% | 65.00 |
| 2025-10-27 | 18.28 | 18.90 | 0.83 | 4.59% | 18.15 | 18.96 | 937853 | 174079.11 | 5.55% | 62.00 |
| 2025-10-24 | 17.73 | 18.07 | 0.42 | 2.38% | 17.73 | 18.13 | 607532 | 109079.16 | 3.59% | 169.00 |
| 2025-10-23 | 17.71 | 17.65 | -0.15 | -0.84% | 17.25 | 17.75 | 466283 | 81323.86 | 2.76% | 8.00 |
| 2025-10-22 | 18.16 | 17.80 | -0.43 | -2.36% | 17.66 | 18.18 | 567174 | 101295.84 | 3.35% | 18.00 |
| 2025-10-21 | 18.38 | 18.23 | -0.15 | -0.82% | 18.13 | 18.47 | 648921 | 118779.83 | 3.84% | 59.00 |
| 2025-10-20 | 18.20 | 18.38 | 0.62 | 3.49% | 17.92 | 18.80 | 734140 | 134935.86 | 4.34% | 20.00 |
| 2025-10-17 | 18.60 | 17.76 | -0.94 | -5.03% | 17.71 | 18.89 | 891799 | 162333.48 | 5.28% | 38.00 |
| 2025-10-16 | 19.63 | 18.70 | -1.01 | -5.12% | 18.60 | 19.64 | 953856 | 180461.03 | 5.64% | 10.05 |
| 2025-10-15 | 18.93 | 19.71 | 0.46 | 2.39% | 18.42 | 19.79 | 1122269 | 214453.02 | 6.64% | 35.00 |
| 2025-10-14 | 19.93 | 19.25 | -0.13 | -0.67% | 19.00 | 20.67 | 1548127 | 309033.78 | 9.16% | 42.00 |
| 2025-10-13 | 18.48 | 19.38 | -0.27 | -1.37% | 18.41 | 19.80 | 1114594 | 214487.47 | 6.59% | 91.00 |
富临精工(300432)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。
