| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.24 | 10.65 | 0.53 | 5.24% | 10.14 | 10.74 | 430638 | 45153.21 | 1.55% |
| 2026-03-23 | 10.37 | 10.12 | -0.33 | -3.16% | 10.05 | 10.46 | 325804 | 33374.59 | 1.17% |
| 2026-03-20 | 10.44 | 10.45 | 0.00 | 0.00% | 10.35 | 10.70 | 248604 | 26141.25 | 0.89% |
| 2026-03-19 | 10.56 | 10.45 | -0.16 | -1.51% | 10.37 | 10.76 | 274856 | 28947.98 | 0.99% |
| 2026-03-18 | 10.63 | 10.61 | 0.01 | 0.09% | 10.47 | 10.77 | 252784 | 26794.20 | 0.91% |
| 2026-03-17 | 10.70 | 10.60 | -0.10 | -0.93% | 10.54 | 10.77 | 226604 | 24161.09 | 0.82% |
| 2026-03-16 | 11.01 | 10.70 | -0.34 | -3.08% | 10.66 | 11.08 | 327117 | 35286.62 | 1.18% |
| 2026-03-13 | 11.09 | 11.04 | 0.00 | 0.00% | 10.86 | 11.23 | 516964 | 57088.21 | 1.86% |
| 2026-03-12 | 10.80 | 11.04 | 0.23 | 2.13% | 10.75 | 11.11 | 432947 | 47376.73 | 1.56% |
| 2026-03-11 | 10.41 | 10.81 | 0.40 | 3.84% | 10.21 | 10.87 | 434375 | 46106.86 | 1.56% |
| 2026-03-10 | 10.39 | 10.41 | 0.06 | 0.58% | 10.18 | 10.47 | 309402 | 32117.19 | 1.11% |
| 2026-03-09 | 10.53 | 10.35 | -0.09 | -0.86% | 10.33 | 10.63 | 373479 | 38997.65 | 1.34% |
| 2026-03-06 | 10.16 | 10.44 | 0.24 | 2.35% | 10.14 | 10.47 | 318480 | 33042.09 | 1.15% |
| 2026-03-05 | 10.21 | 10.20 | 0.05 | 0.49% | 10.13 | 10.29 | 339653 | 34711.28 | 1.22% |
| 2026-03-04 | 10.04 | 10.15 | 0.04 | 0.40% | 9.96 | 10.23 | 356239 | 36030.26 | 1.28% |
| 2026-03-03 | 10.23 | 10.11 | -0.12 | -1.17% | 10.05 | 10.36 | 352554 | 35902.03 | 1.27% |
| 2026-03-02 | 10.21 | 10.23 | -0.12 | -1.16% | 10.16 | 10.40 | 462383 | 47534.42 | 1.66% |
| 2026-02-27 | 10.15 | 10.35 | 0.20 | 1.97% | 10.05 | 10.41 | 753999 | 77573.02 | 2.71% |
| 2026-02-26 | 9.67 | 10.15 | 0.54 | 5.62% | 9.66 | 10.25 | 1042400 | 105189.16 | 3.75% |
| 2026-02-25 | 9.34 | 9.61 | 0.32 | 3.44% | 9.31 | 9.65 | 523909 | 49959.74 | 1.88% |
| 2026-02-24 | 9.18 | 9.29 | 0.16 | 1.75% | 9.16 | 9.31 | 203161 | 18810.97 | 0.73% |
| 2026-02-13 | 9.25 | 9.13 | -0.12 | -1.30% | 9.12 | 9.25 | 136500 | 12518.81 | 0.49% |
| 2026-02-12 | 9.26 | 9.25 | 0.03 | 0.33% | 9.21 | 9.30 | 134588 | 12453.97 | 0.48% |
| 2026-02-11 | 9.19 | 9.22 | 0.03 | 0.33% | 9.18 | 9.25 | 95582 | 8815.03 | 0.34% |
| 2026-02-10 | 9.24 | 9.19 | -0.05 | -0.54% | 9.18 | 9.25 | 94568 | 8696.21 | 0.34% |
| 2026-02-09 | 9.22 | 9.24 | 0.06 | 0.65% | 9.19 | 9.25 | 118882 | 10967.63 | 0.43% |
| 2026-02-06 | 9.15 | 9.18 | 0.00 | 0.00% | 9.12 | 9.26 | 122155 | 11244.71 | 0.44% |
| 2026-02-05 | 9.20 | 9.18 | -0.02 | -0.22% | 9.10 | 9.21 | 148533 | 13594.72 | 0.53% |
| 2026-02-04 | 9.14 | 9.20 | 0.06 | 0.66% | 9.10 | 9.21 | 141894 | 13015.41 | 0.51% |
| 2026-02-03 | 9.06 | 9.14 | 0.09 | 0.99% | 9.06 | 9.18 | 130151 | 11868.52 | 0.47% |
| 2026-02-02 | 9.12 | 9.05 | -0.07 | -0.77% | 9.03 | 9.20 | 191162 | 17408.13 | 0.69% |
| 2026-01-30 | 9.16 | 9.12 | -0.03 | -0.33% | 9.04 | 9.22 | 235613 | 21496.28 | 0.85% |
| 2026-01-29 | 9.30 | 9.15 | -0.16 | -1.72% | 9.15 | 9.31 | 315542 | 29071.73 | 1.13% |
| 2026-01-28 | 9.30 | 9.31 | 0.01 | 0.11% | 9.26 | 9.34 | 151164 | 14056.94 | 0.54% |
| 2026-01-27 | 9.47 | 9.30 | -0.17 | -1.80% | 9.28 | 9.48 | 196934 | 18396.04 | 0.71% |
| 2026-01-26 | 9.47 | 9.47 | 0.00 | 0.00% | 9.39 | 9.52 | 180812 | 17116.28 | 0.65% |
| 2026-01-23 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.51 | 166443 | 15755.79 | 0.60% |
| 2026-01-22 | 9.49 | 9.50 | 0.01 | 0.11% | 9.46 | 9.53 | 121547 | 11532.88 | 0.44% |
| 2026-01-21 | 9.51 | 9.49 | -0.04 | -0.42% | 9.44 | 9.51 | 141032 | 13364.04 | 0.51% |
| 2026-01-20 | 9.47 | 9.53 | 0.05 | 0.53% | 9.42 | 9.55 | 228509 | 21682.74 | 0.82% |
| 2026-01-19 | 9.38 | 9.48 | 0.11 | 1.17% | 9.33 | 9.49 | 207117 | 19576.37 | 0.74% |
| 2026-01-16 | 9.28 | 9.37 | 0.13 | 1.41% | 9.26 | 9.43 | 262804 | 24619.50 | 0.95% |
| 2026-01-15 | 9.32 | 9.24 | -0.08 | -0.86% | 9.20 | 9.35 | 332381 | 30780.86 | 1.20% |
| 2026-01-14 | 9.52 | 9.32 | -0.21 | -2.20% | 9.30 | 9.55 | 572688 | 53967.19 | 2.06% |
| 2026-01-13 | 9.51 | 9.53 | 0.03 | 0.32% | 9.48 | 9.57 | 282132 | 26861.58 | 1.01% |
| 2026-01-12 | 9.49 | 9.50 | 0.01 | 0.11% | 9.46 | 9.52 | 216424 | 20533.65 | 0.78% |
| 2026-01-09 | 9.47 | 9.49 | 0.01 | 0.11% | 9.43 | 9.52 | 168963 | 16016.49 | 0.61% |
| 2026-01-08 | 9.52 | 9.48 | -0.04 | -0.42% | 9.45 | 9.57 | 149040 | 14158.18 | 0.54% |
| 2026-01-07 | 9.57 | 9.52 | -0.06 | -0.63% | 9.50 | 9.63 | 182608 | 17425.12 | 0.66% |
| 2026-01-06 | 9.51 | 9.58 | 0.08 | 0.84% | 9.48 | 9.58 | 179353 | 17082.13 | 0.65% |
| 2026-01-05 | 9.48 | 9.50 | 0.03 | 0.32% | 9.39 | 9.51 | 163519 | 15491.62 | 0.59% |
| 2025-12-31 | 9.50 | 9.47 | -0.03 | -0.32% | 9.44 | 9.55 | 108857 | 10318.90 | 0.39% |
| 2025-12-30 | 9.70 | 9.50 | -0.22 | -2.26% | 9.47 | 9.71 | 288652 | 27538.82 | 1.04% |
| 2025-12-29 | 9.96 | 9.72 | -0.22 | -2.21% | 9.70 | 9.97 | 228009 | 22353.85 | 0.82% |
| 2025-12-26 | 9.95 | 9.94 | 0.02 | 0.20% | 9.90 | 9.96 | 120807 | 12000.27 | 0.43% |
| 2025-12-25 | 9.86 | 9.92 | 0.03 | 0.30% | 9.84 | 9.95 | 101608 | 10075.28 | 0.37% |
| 2025-12-24 | 9.86 | 9.89 | 0.00 | 0.00% | 9.76 | 9.89 | 157742 | 15499.08 | 0.57% |
| 2025-12-23 | 9.85 | 9.89 | 0.04 | 0.41% | 9.83 | 9.97 | 152700 | 15130.21 | 0.55% |
| 2025-12-22 | 9.93 | 9.85 | -0.09 | -0.91% | 9.85 | 9.94 | 159022 | 15723.04 | 0.57% |
| 2025-12-19 | 9.97 | 9.94 | -0.03 | -0.30% | 9.92 | 10.02 | 146637 | 14610.77 | 0.53% |
| 2025-12-18 | 9.97 | 9.97 | -0.03 | -0.30% | 9.92 | 10.04 | 112212 | 11180.60 | 0.40% |
| 2025-12-17 | 10.05 | 10.00 | -0.08 | -0.79% | 9.90 | 10.09 | 160181 | 15983.72 | 0.58% |
| 2025-12-16 | 10.25 | 10.08 | -0.17 | -1.66% | 9.98 | 10.25 | 168518 | 16963.38 | 0.61% |
| 2025-12-15 | 10.19 | 10.25 | 0.10 | 0.99% | 10.13 | 10.34 | 163577 | 16728.26 | 0.59% |
| 2025-12-12 | 10.19 | 10.15 | -0.05 | -0.49% | 10.12 | 10.27 | 202900 | 20694.77 | 0.73% |
| 2025-12-11 | 10.22 | 10.20 | -0.02 | -0.20% | 10.12 | 10.31 | 226939 | 23175.85 | 0.82% |
| 2025-12-10 | 10.05 | 10.22 | 0.17 | 1.69% | 10.03 | 10.25 | 287014 | 29191.55 | 1.03% |
| 2025-12-09 | 10.01 | 10.05 | 0.03 | 0.30% | 9.94 | 10.16 | 251706 | 25323.32 | 0.91% |
| 2025-12-08 | 10.18 | 10.02 | -0.15 | -1.47% | 9.96 | 10.19 | 296844 | 29792.14 | 1.07% |
| 2025-12-05 | 10.05 | 10.17 | 0.11 | 1.09% | 9.99 | 10.19 | 141375 | 14283.57 | 0.51% |
| 2025-12-04 | 10.11 | 10.06 | -0.09 | -0.89% | 10.02 | 10.16 | 106440 | 10717.17 | 0.38% |
| 2025-12-03 | 10.04 | 10.15 | 0.08 | 0.79% | 10.00 | 10.27 | 220055 | 22353.02 | 0.79% |
| 2025-12-02 | 10.04 | 10.07 | 0.04 | 0.40% | 9.91 | 10.12 | 179164 | 17985.17 | 0.64% |
| 2025-12-01 | 9.89 | 10.03 | 0.15 | 1.52% | 9.89 | 10.12 | 147761 | 14796.92 | 0.53% |
| 2025-11-28 | 9.94 | 9.88 | -0.06 | -0.60% | 9.83 | 9.94 | 98485 | 9726.00 | 0.35% |
| 2025-11-27 | 9.84 | 9.94 | 0.10 | 1.02% | 9.81 | 10.00 | 109911 | 10911.30 | 0.40% |
| 2025-11-26 | 9.98 | 9.84 | -0.12 | -1.20% | 9.84 | 10.05 | 130817 | 12968.63 | 0.47% |
| 2025-11-25 | 9.93 | 9.96 | 0.08 | 0.81% | 9.85 | 10.03 | 155086 | 15395.77 | 0.56% |
| 2025-11-24 | 9.94 | 9.88 | -0.06 | -0.60% | 9.86 | 9.99 | 137410 | 13642.12 | 0.49% |
| 2025-11-21 | 10.12 | 9.94 | -0.23 | -2.26% | 9.94 | 10.16 | 149951 | 15049.56 | 0.54% |
福能股份(600483)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。
