| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 10.25 | 10.17 | -0.07 | -0.68% | 10.15 | 10.29 | 109066 | 11133.06 | 0.39% |
| 2025-11-19 | 10.18 | 10.24 | 0.06 | 0.59% | 10.14 | 10.28 | 105885 | 10803.90 | 0.38% |
| 2025-11-18 | 10.42 | 10.18 | -0.23 | -2.21% | 10.15 | 10.46 | 167324 | 17159.27 | 0.60% |
| 2025-11-17 | 10.43 | 10.41 | -0.05 | -0.48% | 10.21 | 10.58 | 245307 | 25471.62 | 0.88% |
| 2025-11-14 | 10.31 | 10.46 | 0.15 | 1.45% | 10.28 | 10.54 | 196103 | 20430.20 | 0.71% |
| 2025-11-13 | 10.44 | 10.31 | -0.10 | -0.96% | 10.28 | 10.46 | 156657 | 16171.97 | 0.56% |
| 2025-11-12 | 10.41 | 10.41 | 0.00 | 0.00% | 10.30 | 10.50 | 142744 | 14859.39 | 0.51% |
| 2025-11-11 | 10.51 | 10.41 | -0.09 | -0.86% | 10.38 | 10.54 | 153327 | 15984.46 | 0.55% |
| 2025-11-10 | 10.65 | 10.50 | -0.05 | -0.47% | 10.46 | 10.66 | 201247 | 21192.44 | 0.72% |
| 2025-11-07 | 10.67 | 10.55 | -0.13 | -1.22% | 10.54 | 10.85 | 288879 | 30770.95 | 1.04% |
| 2025-11-06 | 10.56 | 10.68 | 0.14 | 1.33% | 10.45 | 10.83 | 373902 | 40023.56 | 1.34% |
| 2025-11-05 | 10.45 | 10.54 | 0.00 | 0.00% | 10.27 | 10.63 | 308745 | 32388.27 | 1.11% |
| 2025-11-04 | 10.31 | 10.54 | 0.23 | 2.23% | 10.26 | 10.72 | 454976 | 47931.18 | 1.64% |
| 2025-11-03 | 10.08 | 10.31 | 0.20 | 1.98% | 10.03 | 10.36 | 315107 | 32254.08 | 1.13% |
| 2025-10-31 | 10.07 | 10.11 | 0.02 | 0.20% | 9.88 | 10.16 | 334814 | 33517.16 | 1.20% |
| 2025-10-30 | 10.00 | 10.09 | 0.03 | 0.30% | 10.00 | 10.17 | 302279 | 30569.61 | 1.09% |
| 2025-10-29 | 10.02 | 10.06 | 0.02 | 0.20% | 9.85 | 10.07 | 221109 | 22072.37 | 0.80% |
| 2025-10-28 | 10.06 | 10.04 | 0.05 | 0.50% | 9.93 | 10.10 | 222419 | 22329.39 | 0.80% |
| 2025-10-27 | 9.85 | 9.99 | 0.13 | 1.32% | 9.84 | 10.08 | 237195 | 23672.61 | 0.85% |
| 2025-10-24 | 9.94 | 9.86 | -0.14 | -1.40% | 9.81 | 9.94 | 184680 | 18218.09 | 0.66% |
| 2025-10-23 | 9.79 | 10.00 | 0.21 | 2.15% | 9.76 | 10.00 | 232999 | 23084.24 | 0.84% |
| 2025-10-22 | 9.81 | 9.79 | -0.04 | -0.41% | 9.75 | 9.91 | 173620 | 17060.68 | 0.62% |
| 2025-10-21 | 9.72 | 9.83 | 0.10 | 1.03% | 9.70 | 9.84 | 170788 | 16699.11 | 0.61% |
| 2025-10-20 | 9.90 | 9.73 | -0.07 | -0.71% | 9.68 | 9.90 | 250655 | 24384.88 | 0.90% |
| 2025-10-17 | 9.98 | 9.80 | -0.18 | -1.80% | 9.78 | 10.02 | 207452 | 20535.50 | 0.75% |
| 2025-10-16 | 9.91 | 9.98 | 0.04 | 0.40% | 9.87 | 10.03 | 258096 | 25690.81 | 0.93% |
| 2025-10-15 | 9.80 | 9.94 | 0.07 | 0.71% | 9.75 | 9.96 | 384314 | 37913.11 | 1.38% |
| 2025-10-14 | 9.72 | 9.87 | 0.17 | 1.75% | 9.65 | 9.88 | 481451 | 47157.87 | 1.73% |
| 2025-10-13 | 9.60 | 9.70 | -0.48 | -4.72% | 9.58 | 9.79 | 591522 | 57186.55 | 2.13% |
| 2025-10-10 | 10.23 | 10.18 | -0.05 | -0.49% | 10.13 | 10.24 | 577360 | 58747.32 | 2.08% |
| 2025-10-09 | 10.10 | 10.23 | 0.40 | 4.07% | 10.05 | 10.25 | 604206 | 61525.70 | 2.17% |
| 2025-09-30 | 9.87 | 9.83 | -0.04 | -0.41% | 9.79 | 9.92 | 135461 | 13327.31 | 0.49% |
| 2025-09-29 | 9.72 | 9.87 | 0.16 | 1.65% | 9.67 | 9.88 | 245751 | 24063.86 | 0.88% |
| 2025-09-26 | 9.67 | 9.71 | 0.04 | 0.41% | 9.62 | 9.74 | 192979 | 18681.58 | 0.69% |
| 2025-09-25 | 9.73 | 9.67 | -0.08 | -0.82% | 9.60 | 9.74 | 123916 | 11966.54 | 0.45% |
| 2025-09-24 | 9.68 | 9.75 | 0.06 | 0.62% | 9.60 | 9.75 | 151905 | 14695.98 | 0.55% |
| 2025-09-23 | 9.63 | 9.69 | 0.06 | 0.62% | 9.54 | 9.71 | 184725 | 17773.02 | 0.66% |
| 2025-09-22 | 9.74 | 9.63 | -0.11 | -1.13% | 9.61 | 9.76 | 126106 | 12180.87 | 0.45% |
| 2025-09-19 | 9.67 | 9.74 | 0.07 | 0.72% | 9.60 | 9.77 | 145957 | 14120.07 | 0.52% |
| 2025-09-18 | 9.75 | 9.67 | -0.02 | -0.21% | 9.63 | 9.75 | 165272 | 16000.06 | 0.59% |
| 2025-09-17 | 9.70 | 9.69 | -0.01 | -0.10% | 9.67 | 9.78 | 119818 | 11640.04 | 0.43% |
| 2025-09-16 | 9.79 | 9.70 | -0.06 | -0.61% | 9.64 | 9.80 | 138942 | 13464.38 | 0.50% |
| 2025-09-15 | 9.90 | 9.76 | -0.12 | -1.21% | 9.76 | 9.91 | 125631 | 12340.67 | 0.45% |
| 2025-09-12 | 9.89 | 9.88 | 0.03 | 0.30% | 9.85 | 9.92 | 139601 | 13799.29 | 0.50% |
| 2025-09-11 | 9.88 | 9.85 | -0.03 | -0.30% | 9.80 | 9.98 | 189151 | 18646.35 | 0.68% |
| 2025-09-10 | 9.77 | 9.88 | 0.13 | 1.33% | 9.70 | 9.94 | 271347 | 26702.81 | 0.98% |
| 2025-09-09 | 9.64 | 9.75 | 0.10 | 1.04% | 9.62 | 9.77 | 191275 | 18552.58 | 0.69% |
| 2025-09-08 | 9.55 | 9.65 | 0.10 | 1.05% | 9.54 | 9.68 | 152423 | 14673.20 | 0.55% |
| 2025-09-05 | 9.49 | 9.55 | 0.06 | 0.63% | 9.46 | 9.58 | 146059 | 13924.13 | 0.53% |
| 2025-09-04 | 9.47 | 9.49 | 0.05 | 0.53% | 9.37 | 9.50 | 140014 | 13189.69 | 0.50% |
| 2025-09-03 | 9.62 | 9.51 | -0.09 | -0.94% | 9.51 | 9.64 | 142753 | 13629.26 | 0.51% |
| 2025-09-02 | 9.61 | 9.60 | 0.00 | 0.00% | 9.57 | 9.66 | 169994 | 16332.59 | 0.61% |
| 2025-09-01 | 9.67 | 9.60 | -0.07 | -0.72% | 9.58 | 9.70 | 239304 | 23010.06 | 0.86% |
| 2025-08-29 | 9.69 | 9.67 | -0.02 | -0.21% | 9.65 | 9.85 | 180038 | 17522.58 | 0.65% |
| 2025-08-28 | 9.70 | 9.69 | 0.01 | 0.10% | 9.56 | 9.72 | 210976 | 20355.91 | 0.76% |
| 2025-08-27 | 9.83 | 9.68 | -0.16 | -1.63% | 9.68 | 9.92 | 229317 | 22512.44 | 0.82% |
| 2025-08-26 | 9.79 | 9.84 | 0.05 | 0.51% | 9.76 | 9.87 | 167672 | 16473.09 | 0.60% |
| 2025-08-25 | 9.74 | 9.79 | 0.08 | 0.82% | 9.73 | 9.80 | 280788 | 27410.65 | 1.01% |
| 2025-08-22 | 9.78 | 9.71 | -0.07 | -0.72% | 9.64 | 9.80 | 217672 | 21081.10 | 0.78% |
| 2025-08-21 | 9.72 | 9.78 | 0.07 | 0.72% | 9.70 | 9.79 | 181334 | 17695.96 | 0.65% |
| 2025-08-20 | 9.66 | 9.71 | 0.04 | 0.41% | 9.63 | 9.71 | 145875 | 14091.50 | 0.52% |
| 2025-08-19 | 9.70 | 9.67 | -0.02 | -0.21% | 9.66 | 9.75 | 132928 | 12875.90 | 0.48% |
| 2025-08-18 | 9.72 | 9.69 | -0.02 | -0.21% | 9.66 | 9.78 | 190590 | 18531.85 | 0.69% |
| 2025-08-15 | 9.67 | 9.71 | 0.03 | 0.31% | 9.62 | 9.78 | 191991 | 18614.94 | 0.69% |
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。
