| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 9.22 | 9.22 | 0.00 | 0.00% | 9.20 | 9.33 | 113690 | 10531.45 | 0.41% |
| 2025-03-28 | 9.20 | 9.22 | 0.05 | 0.55% | 9.14 | 9.25 | 106057 | 9749.38 | 0.38% |
| 2025-03-27 | 9.30 | 9.17 | -0.13 | -1.40% | 9.16 | 9.33 | 137695 | 12669.55 | 0.50% |
| 2025-03-26 | 9.36 | 9.30 | -0.07 | -0.75% | 9.25 | 9.38 | 160942 | 14990.89 | 0.58% |
| 2025-03-25 | 9.24 | 9.37 | 0.13 | 1.41% | 9.18 | 9.37 | 230742 | 21486.56 | 0.83% |
| 2025-03-24 | 9.17 | 9.24 | 0.07 | 0.76% | 9.16 | 9.26 | 182431 | 16808.34 | 0.66% |
| 2025-03-21 | 9.13 | 9.17 | 0.01 | 0.11% | 9.13 | 9.22 | 170564 | 15649.86 | 0.61% |
| 2025-03-20 | 9.15 | 9.16 | 0.01 | 0.11% | 9.13 | 9.20 | 116437 | 10669.67 | 0.42% |
| 2025-03-19 | 9.13 | 9.15 | 0.02 | 0.22% | 9.09 | 9.20 | 154897 | 14178.93 | 0.56% |
| 2025-03-18 | 9.17 | 9.13 | -0.04 | -0.44% | 9.10 | 9.18 | 168595 | 15391.56 | 0.61% |
| 2025-03-17 | 9.17 | 9.17 | 0.02 | 0.22% | 9.14 | 9.22 | 177819 | 16321.67 | 0.64% |
| 2025-03-14 | 9.10 | 9.15 | 0.13 | 1.44% | 9.07 | 9.17 | 261068 | 23793.01 | 0.94% |
| 2025-03-13 | 8.91 | 9.02 | 0.09 | 1.01% | 8.91 | 9.03 | 178158 | 16010.37 | 0.64% |
| 2025-03-12 | 8.88 | 8.93 | 0.06 | 0.68% | 8.84 | 8.95 | 180527 | 16063.59 | 0.65% |
| 2025-03-11 | 8.85 | 8.87 | 0.00 | 0.00% | 8.81 | 8.88 | 137042 | 12126.97 | 0.49% |
| 2025-03-10 | 8.86 | 8.87 | 0.00 | 0.00% | 8.84 | 8.88 | 82277 | 7288.15 | 0.30% |
| 2025-03-07 | 8.89 | 8.87 | -0.01 | -0.11% | 8.83 | 8.90 | 139892 | 12400.21 | 0.50% |
| 2025-03-06 | 9.01 | 8.88 | -0.10 | -1.11% | 8.86 | 9.02 | 413684 | 36839.41 | 1.49% |
| 2025-03-05 | 9.00 | 8.98 | -0.03 | -0.33% | 8.92 | 9.03 | 79399 | 7118.20 | 0.29% |
| 2025-03-04 | 9.00 | 9.01 | 0.00 | 0.00% | 8.97 | 9.02 | 81793 | 7361.98 | 0.29% |
| 2025-03-03 | 9.08 | 9.01 | -0.04 | -0.44% | 8.99 | 9.08 | 142826 | 12899.51 | 0.51% |
| 2025-02-28 | 9.15 | 9.05 | -0.10 | -1.09% | 9.03 | 9.16 | 146098 | 13272.51 | 0.53% |
| 2025-02-27 | 9.18 | 9.15 | -0.05 | -0.54% | 9.10 | 9.20 | 109201 | 9975.69 | 0.39% |
| 2025-02-26 | 9.11 | 9.20 | 0.11 | 1.21% | 9.11 | 9.28 | 132759 | 12203.56 | 0.48% |
| 2025-02-25 | 9.18 | 9.09 | -0.13 | -1.41% | 9.08 | 9.21 | 157189 | 14356.06 | 0.57% |
| 2025-02-24 | 9.25 | 9.22 | -0.02 | -0.22% | 9.19 | 9.30 | 132379 | 12232.58 | 0.48% |
| 2025-02-21 | 9.27 | 9.24 | -0.06 | -0.65% | 9.20 | 9.31 | 112430 | 10393.48 | 0.40% |
| 2025-02-20 | 9.26 | 9.30 | 0.04 | 0.43% | 9.20 | 9.31 | 116521 | 10775.02 | 0.42% |
| 2025-02-19 | 9.39 | 9.26 | -0.13 | -1.38% | 9.22 | 9.41 | 171830 | 15947.83 | 0.62% |
| 2025-02-18 | 9.13 | 9.39 | 0.25 | 2.74% | 9.11 | 9.48 | 351785 | 32867.14 | 1.27% |
| 2025-02-17 | 9.16 | 9.14 | -0.03 | -0.33% | 9.11 | 9.17 | 126678 | 11561.70 | 0.46% |
| 2025-02-14 | 9.14 | 9.17 | 0.04 | 0.44% | 9.10 | 9.18 | 103864 | 9496.98 | 0.37% |
| 2025-02-13 | 9.16 | 9.13 | -0.04 | -0.44% | 9.12 | 9.23 | 115968 | 10625.62 | 0.42% |
| 2025-02-12 | 9.14 | 9.17 | 0.03 | 0.33% | 9.12 | 9.17 | 86212 | 7886.77 | 0.31% |
| 2025-02-11 | 9.18 | 9.14 | -0.04 | -0.44% | 9.11 | 9.24 | 116090 | 10628.67 | 0.42% |
| 2025-02-10 | 9.21 | 9.18 | 0.00 | 0.00% | 9.15 | 9.23 | 116776 | 10724.67 | 0.42% |
| 2025-02-07 | 9.13 | 9.18 | 0.04 | 0.44% | 9.11 | 9.22 | 157209 | 14398.47 | 0.57% |
| 2025-02-06 | 9.13 | 9.14 | 0.01 | 0.11% | 9.04 | 9.16 | 137174 | 12496.00 | 0.49% |
| 2025-02-05 | 9.24 | 9.13 | -0.05 | -0.54% | 9.08 | 9.25 | 117135 | 10680.46 | 0.42% |
| 2025-01-27 | 9.11 | 9.18 | 0.08 | 0.88% | 9.11 | 9.24 | 116505 | 10702.03 | 0.42% |
| 2025-01-24 | 9.15 | 9.10 | -0.03 | -0.33% | 9.08 | 9.16 | 134307 | 12233.96 | 0.48% |
| 2025-01-23 | 9.23 | 9.13 | -0.06 | -0.65% | 9.11 | 9.33 | 117000 | 10784.80 | 0.42% |
| 2025-01-22 | 9.17 | 9.19 | 0.00 | 0.00% | 9.10 | 9.23 | 70137 | 6430.48 | 0.25% |
| 2025-01-21 | 9.40 | 9.19 | -0.12 | -1.29% | 9.13 | 9.42 | 137964 | 12713.03 | 0.50% |
| 2025-01-20 | 9.23 | 9.31 | 0.12 | 1.31% | 9.16 | 9.34 | 145458 | 13445.75 | 0.52% |
| 2025-01-17 | 9.23 | 9.19 | -0.06 | -0.65% | 9.13 | 9.25 | 111650 | 10273.64 | 0.40% |
| 2025-01-16 | 9.30 | 9.25 | -0.04 | -0.43% | 9.20 | 9.40 | 96988 | 9007.08 | 0.35% |
| 2025-01-15 | 9.26 | 9.29 | 0.02 | 0.22% | 9.20 | 9.41 | 130483 | 12146.26 | 0.47% |
| 2025-01-14 | 9.13 | 9.27 | 0.16 | 1.76% | 9.11 | 9.28 | 119135 | 10959.79 | 0.43% |
| 2025-01-13 | 9.01 | 9.11 | 0.08 | 0.89% | 8.99 | 9.13 | 102294 | 9275.97 | 0.37% |
| 2025-01-10 | 9.14 | 9.03 | -0.07 | -0.77% | 9.00 | 9.14 | 131509 | 11893.16 | 0.47% |
| 2025-01-09 | 9.32 | 9.10 | -0.26 | -2.78% | 9.08 | 9.32 | 206985 | 18993.08 | 0.74% |
| 2025-01-08 | 9.30 | 9.36 | 0.02 | 0.21% | 9.23 | 9.49 | 160880 | 15046.17 | 0.58% |
| 2025-01-07 | 9.41 | 9.34 | -0.08 | -0.85% | 9.26 | 9.45 | 128803 | 12016.46 | 0.46% |
| 2025-01-06 | 9.51 | 9.42 | -0.10 | -1.05% | 9.31 | 9.55 | 137152 | 12898.18 | 0.49% |
| 2025-01-03 | 9.60 | 9.52 | -0.07 | -0.73% | 9.47 | 9.74 | 140572 | 13525.49 | 0.51% |
| 2025-01-02 | 9.95 | 9.59 | -0.38 | -3.81% | 9.56 | 10.01 | 174932 | 17075.24 | 0.66% |
| 2024-12-31 | 9.95 | 9.97 | 0.00 | 0.00% | 9.92 | 10.13 | 158439 | 15903.15 | 0.60% |
| 2024-12-30 | 10.02 | 9.97 | -0.08 | -0.80% | 9.91 | 10.10 | 128103 | 12806.06 | 0.48% |
| 2024-12-27 | 9.93 | 10.05 | 0.13 | 1.31% | 9.88 | 10.09 | 177177 | 17721.49 | 0.67% |
| 2024-12-26 | 10.11 | 9.92 | -0.22 | -2.17% | 9.88 | 10.15 | 199673 | 19878.17 | 0.75% |
| 2024-12-25 | 10.28 | 10.14 | -0.14 | -1.36% | 10.07 | 10.33 | 127649 | 12929.00 | 0.48% |
| 2024-12-24 | 10.24 | 10.28 | 0.03 | 0.29% | 10.13 | 10.38 | 192762 | 19790.03 | 0.72% |
| 2024-12-23 | 10.02 | 10.25 | 0.24 | 2.40% | 10.02 | 10.39 | 307459 | 31599.57 | 1.15% |
| 2024-12-20 | 10.10 | 10.01 | -0.11 | -1.09% | 9.97 | 10.20 | 194298 | 19588.78 | 0.73% |
| 2024-12-19 | 10.16 | 10.12 | -0.07 | -0.69% | 9.92 | 10.16 | 174775 | 17578.22 | 0.66% |
| 2024-12-18 | 10.03 | 10.19 | 0.18 | 1.80% | 10.03 | 10.40 | 294412 | 30113.45 | 1.11% |
| 2024-12-17 | 9.98 | 10.01 | 0.01 | 0.10% | 9.93 | 10.13 | 178500 | 17902.93 | 0.67% |
| 2024-12-16 | 9.98 | 10.00 | -0.06 | -0.60% | 9.88 | 10.20 | 230597 | 23157.56 | 0.87% |
| 2024-12-13 | 10.04 | 10.06 | -0.02 | -0.20% | 9.93 | 10.38 | 309871 | 31329.76 | 1.16% |
| 2024-12-12 | 9.79 | 10.08 | 0.28 | 2.86% | 9.75 | 10.14 | 417589 | 41865.62 | 1.57% |
| 2024-12-11 | 9.75 | 9.80 | 0.03 | 0.31% | 9.71 | 9.82 | 127791 | 12493.98 | 0.48% |
| 2024-12-10 | 10.02 | 9.77 | -0.18 | -1.81% | 9.75 | 10.08 | 269411 | 26630.02 | 1.01% |
| 2024-12-09 | 9.87 | 9.95 | 0.10 | 1.02% | 9.80 | 9.97 | 194237 | 19231.23 | 0.73% |
| 2024-12-06 | 9.76 | 9.85 | 0.07 | 0.72% | 9.76 | 9.90 | 179375 | 17684.45 | 0.67% |
| 2024-12-05 | 9.84 | 9.78 | -0.06 | -0.61% | 9.72 | 9.90 | 197590 | 19355.39 | 0.74% |
| 2024-12-04 | 9.59 | 9.84 | 0.18 | 1.86% | 9.55 | 10.05 | 521241 | 51300.15 | 1.96% |
| 2024-12-03 | 9.43 | 9.66 | 0.22 | 2.33% | 9.40 | 9.67 | 376167 | 35830.05 | 1.41% |
| 2024-12-02 | 9.47 | 9.44 | -0.02 | -0.21% | 9.35 | 9.49 | 243076 | 22874.60 | 0.91% |
| 2024-11-29 | 9.39 | 9.46 | 0.05 | 0.53% | 9.38 | 9.53 | 167604 | 15873.92 | 0.63% |
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。
