| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 16.25 | 15.70 | 0.01 | 0.06% | 15.51 | 16.35 | 1637100 | 259464.94 | 9.68% | 157.00 |
| 2025-08-15 | 14.50 | 15.69 | 0.96 | 6.52% | 14.42 | 15.97 | 1650070 | 252037.94 | 9.76% | 137.00 |
| 2025-08-14 | 14.28 | 14.73 | 0.53 | 3.73% | 14.08 | 15.19 | 1756962 | 256163.17 | 10.39% | 117.00 |
| 2025-08-13 | 14.20 | 14.20 | 0.11 | 0.78% | 14.02 | 14.29 | 862709 | 122228.48 | 5.10% | 5.00 |
| 2025-08-12 | 14.39 | 14.09 | -0.23 | -1.61% | 13.95 | 14.48 | 1020921 | 143732.22 | 6.04% | 3.00 |
| 2025-08-11 | 13.16 | 14.32 | 1.44 | 11.18% | 13.16 | 14.84 | 1967959 | 274519.56 | 11.64% | 101.00 |
| 2025-08-08 | 13.05 | 12.88 | -0.24 | -1.83% | 12.88 | 13.10 | 390058 | 50545.19 | 2.31% | 40.00 |
| 2025-08-07 | 13.36 | 13.12 | -0.22 | -1.65% | 13.01 | 13.40 | 532949 | 70036.63 | 3.15% | 16.00 |
| 2025-08-06 | 12.83 | 13.34 | 0.49 | 3.81% | 12.75 | 13.45 | 987339 | 130611.25 | 5.84% | 16.00 |
| 2025-08-05 | 12.80 | 12.85 | 0.11 | 0.86% | 12.73 | 13.04 | 396464 | 51022.29 | 2.34% | 9.20 |
| 2025-08-04 | 12.38 | 12.74 | 0.25 | 2.00% | 12.35 | 12.75 | 268857 | 33826.47 | 1.59% | 26.00 |
| 2025-08-01 | 12.48 | 12.49 | -0.04 | -0.32% | 12.33 | 12.62 | 256272 | 31886.45 | 1.52% | 20.00 |
| 2025-07-31 | 12.48 | 12.53 | -0.03 | -0.24% | 12.45 | 12.77 | 331097 | 41776.70 | 1.96% | 0.00 |
| 2025-07-30 | 12.90 | 12.56 | -0.36 | -2.79% | 12.44 | 12.90 | 510013 | 64388.13 | 3.02% | 0.00 |
| 2025-07-29 | 13.02 | 12.92 | -0.18 | -1.37% | 12.82 | 13.05 | 381721 | 49246.73 | 2.26% | 88.00 |
| 2025-07-28 | 13.12 | 13.10 | 0.05 | 0.38% | 13.00 | 13.25 | 378606 | 49728.61 | 2.24% | 5.00 |
| 2025-07-25 | 13.15 | 13.05 | -0.07 | -0.53% | 12.90 | 13.18 | 319099 | 41462.94 | 1.89% | 140.00 |
| 2025-07-24 | 12.85 | 13.12 | 0.27 | 2.10% | 12.85 | 13.16 | 377267 | 49314.99 | 2.23% | 10.00 |
| 2025-07-23 | 13.13 | 12.85 | -0.36 | -2.73% | 12.83 | 13.17 | 495588 | 64381.54 | 2.93% | 21.20 |
| 2025-07-22 | 13.37 | 13.21 | -0.23 | -1.71% | 13.13 | 13.46 | 503425 | 66834.25 | 2.98% | 25.00 |
| 2025-07-21 | 13.30 | 13.44 | 0.30 | 2.28% | 13.23 | 13.68 | 702633 | 94493.36 | 4.16% | 3.00 |
| 2025-07-18 | 13.26 | 13.14 | -0.06 | -0.45% | 13.03 | 13.38 | 444759 | 58595.69 | 2.63% | 0.00 |
| 2025-07-17 | 13.09 | 13.20 | 0.11 | 0.84% | 12.92 | 13.29 | 536984 | 70606.91 | 3.18% | 38.00 |
| 2025-07-16 | 12.83 | 13.09 | 0.35 | 2.75% | 12.70 | 13.30 | 730753 | 95756.94 | 4.32% | 2.00 |
| 2025-07-15 | 12.85 | 12.74 | -0.09 | -0.70% | 12.63 | 12.99 | 409959 | 52475.05 | 2.42% | 0.00 |
| 2025-07-14 | 12.65 | 12.83 | -0.06 | -0.47% | 12.53 | 13.05 | 524485 | 66950.52 | 3.10% | 10.00 |
| 2025-07-11 | 12.86 | 12.89 | 0.06 | 0.47% | 12.72 | 13.09 | 488530 | 62999.24 | 2.89% | 5.00 |
| 2025-07-10 | 13.09 | 12.83 | -0.26 | -1.99% | 12.72 | 13.21 | 620560 | 79936.20 | 3.67% | 29.00 |
| 2025-07-09 | 14.00 | 13.09 | 0.04 | 0.31% | 13.09 | 14.25 | 1260873 | 172038.41 | 7.46% | 15.00 |
| 2025-07-08 | 12.52 | 13.05 | 0.60 | 4.82% | 12.51 | 13.07 | 523278 | 67346.61 | 3.10% | 2.00 |
| 2025-07-07 | 12.69 | 12.45 | -0.27 | -2.12% | 12.40 | 12.69 | 312222 | 38996.19 | 1.85% | 28.00 |
| 2025-07-04 | 12.92 | 12.72 | -0.29 | -2.23% | 12.67 | 12.99 | 357769 | 45751.79 | 2.12% | 0.00 |
| 2025-07-03 | 13.08 | 13.01 | -0.02 | -0.15% | 12.84 | 13.15 | 343462 | 44585.16 | 2.03% | 0.00 |
| 2025-07-02 | 13.07 | 13.03 | -0.07 | -0.53% | 12.86 | 13.30 | 408657 | 53419.29 | 2.42% | 0.00 |
| 2025-07-01 | 13.03 | 13.10 | 0.03 | 0.23% | 12.78 | 13.10 | 371037 | 48059.48 | 2.19% | 6.00 |
| 2025-06-30 | 12.93 | 13.07 | 0.14 | 1.08% | 12.88 | 13.07 | 340052 | 44134.89 | 2.01% | 10.00 |
| 2025-06-27 | 13.15 | 12.93 | 0.03 | 0.23% | 12.90 | 13.33 | 390227 | 51001.98 | 2.31% | 26.00 |
| 2025-06-26 | 13.10 | 12.90 | -0.26 | -1.98% | 12.87 | 13.24 | 525286 | 68635.83 | 3.11% | 21.20 |
| 2025-06-25 | 13.04 | 13.16 | 0.19 | 1.46% | 12.86 | 13.24 | 651771 | 85222.23 | 3.86% | 0.00 |
| 2025-06-24 | 12.00 | 12.97 | 1.01 | 8.44% | 12.00 | 13.00 | 751065 | 94961.69 | 4.44% | 43.00 |
| 2025-06-23 | 11.71 | 11.96 | 0.14 | 1.18% | 11.62 | 11.99 | 243071 | 28839.97 | 1.44% | 16.00 |
| 2025-06-20 | 12.11 | 11.82 | -0.29 | -2.39% | 11.81 | 12.23 | 317285 | 37877.07 | 1.88% | 19.00 |
| 2025-06-19 | 12.12 | 12.11 | -0.03 | -0.25% | 12.06 | 12.43 | 371359 | 45476.19 | 2.20% | 0.00 |
| 2025-06-18 | 12.15 | 12.14 | -0.01 | -0.08% | 11.98 | 12.20 | 270755 | 32737.76 | 1.60% | 0.00 |
| 2025-06-17 | 12.39 | 12.15 | -0.21 | -1.70% | 12.11 | 12.42 | 354687 | 43314.45 | 2.10% | 24.00 |
| 2025-06-16 | 12.30 | 12.36 | -0.04 | -0.32% | 12.20 | 12.47 | 216787 | 26771.29 | 1.28% | 0.00 |
| 2025-06-13 | 12.50 | 12.40 | -0.20 | -1.59% | 12.33 | 12.73 | 327140 | 40710.96 | 1.93% | 0.00 |
| 2025-06-12 | 12.77 | 12.60 | -0.26 | -2.02% | 12.56 | 12.77 | 289835 | 36710.41 | 1.71% | 0.00 |
| 2025-06-11 | 12.81 | 12.86 | 0.04 | 0.31% | 12.68 | 13.07 | 300875 | 38897.48 | 1.78% | 1.00 |
| 2025-06-10 | 13.05 | 12.82 | -0.18 | -1.38% | 12.52 | 13.10 | 405501 | 51933.04 | 2.40% | 0.00 |
| 2025-06-09 | 13.05 | 13.00 | -0.14 | -1.07% | 12.91 | 13.21 | 442792 | 57792.30 | 2.62% | 14.00 |
| 2025-06-06 | 13.22 | 13.14 | 0.26 | 2.02% | 12.92 | 13.48 | 731785 | 96978.46 | 4.33% | 0.00 |
| 2025-06-05 | 12.63 | 12.88 | 0.23 | 1.82% | 12.43 | 12.95 | 468612 | 59566.87 | 2.77% | 15.00 |
| 2025-06-04 | 12.40 | 12.65 | 0.36 | 2.93% | 12.33 | 12.83 | 396293 | 49995.84 | 2.34% | 0.00 |
| 2025-06-03 | 17.20 | 17.30 | -0.01 | -0.06% | 17.15 | 17.52 | 170038 | 29487.48 | 1.41% | 0.00 |
| 2025-05-30 | 17.80 | 17.31 | -0.52 | -2.92% | 17.22 | 17.84 | 233971 | 40754.52 | 1.94% | 29.00 |
| 2025-05-29 | 17.60 | 17.83 | 0.18 | 1.02% | 17.60 | 18.09 | 257653 | 46022.75 | 2.14% | 1.00 |
| 2025-05-28 | 17.69 | 17.65 | 0.10 | 0.57% | 17.55 | 18.05 | 276936 | 49203.64 | 2.30% | 0.00 |
| 2025-05-27 | 18.01 | 17.55 | -0.49 | -2.72% | 17.50 | 18.04 | 276485 | 48707.97 | 2.29% | 8.00 |
| 2025-05-26 | 18.20 | 18.04 | -0.12 | -0.66% | 17.78 | 18.20 | 256923 | 46088.51 | 2.13% | 7.00 |
| 2025-05-23 | 18.07 | 18.16 | 0.04 | 0.22% | 18.07 | 18.75 | 354873 | 65271.36 | 2.94% | 39.00 |
| 2025-05-22 | 18.49 | 18.12 | -0.39 | -2.11% | 18.07 | 18.63 | 345658 | 63237.36 | 2.86% | 3.00 |
| 2025-05-21 | 18.82 | 18.51 | -0.37 | -1.96% | 18.23 | 19.00 | 360230 | 66763.21 | 2.99% | 2.00 |
| 2025-05-20 | 18.91 | 18.88 | -0.18 | -0.94% | 18.66 | 19.15 | 321452 | 60570.26 | 2.66% | 0.00 |
| 2025-05-19 | 19.50 | 19.06 | -0.55 | -2.80% | 18.74 | 19.55 | 330815 | 62955.53 | 2.74% | 26.00 |
| 2025-05-16 | 19.38 | 19.61 | 0.23 | 1.19% | 19.33 | 19.98 | 329614 | 65065.58 | 2.73% | 5.00 |
| 2025-05-15 | 19.77 | 19.38 | -0.47 | -2.37% | 19.25 | 19.81 | 302435 | 58780.70 | 2.51% | 0.00 |
| 2025-05-14 | 19.90 | 19.85 | -0.21 | -1.05% | 19.57 | 20.20 | 444162 | 88128.76 | 3.68% | 12.00 |
| 2025-05-13 | 20.88 | 20.06 | -0.52 | -2.53% | 20.02 | 21.04 | 369287 | 75249.31 | 3.06% | 0.00 |
| 2025-05-12 | 20.52 | 20.58 | 0.39 | 1.93% | 20.31 | 20.83 | 398446 | 82064.45 | 3.30% | 28.00 |
| 2025-05-09 | 20.40 | 20.19 | -0.28 | -1.37% | 19.72 | 20.55 | 373535 | 75165.15 | 3.10% | 0.00 |
| 2025-05-08 | 19.97 | 20.47 | 0.42 | 2.09% | 19.97 | 20.98 | 451392 | 93046.07 | 3.74% | 29.00 |
| 2025-05-07 | 20.69 | 20.05 | -0.37 | -1.81% | 19.80 | 20.76 | 469394 | 94858.54 | 3.89% | 24.00 |
| 2025-05-06 | 20.18 | 20.42 | 0.42 | 2.10% | 19.90 | 20.70 | 533208 | 108093.19 | 4.42% | 5.00 |
| 2025-04-30 | 19.00 | 20.00 | 1.12 | 5.93% | 18.98 | 20.25 | 659661 | 128949.99 | 5.47% | 83.00 |
| 2025-04-29 | 18.05 | 18.88 | 0.86 | 4.77% | 17.78 | 19.10 | 633401 | 116990.53 | 5.26% | 54.00 |
| 2025-04-28 | 18.21 | 18.02 | -0.18 | -0.99% | 17.80 | 18.28 | 278796 | 50055.09 | 2.31% | 3.00 |
| 2025-04-25 | 18.01 | 18.20 | 0.32 | 1.79% | 17.63 | 18.42 | 355671 | 64364.61 | 2.95% | 25.00 |
| 2025-04-24 | 18.21 | 17.88 | -0.27 | -1.49% | 17.80 | 18.34 | 420978 | 75894.23 | 3.49% | 0.00 |
| 2025-04-23 | 16.83 | 18.15 | 1.47 | 8.81% | 16.80 | 18.77 | 683181 | 121464.74 | 5.67% | 8.00 |
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。
