| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.73 | 9.68 | -0.05 | -0.51% | 9.64 | 9.79 | 195401 | 18992.79 | 0.70% |
| 2025-08-13 | 9.74 | 9.73 | -0.01 | -0.10% | 9.71 | 9.78 | 146980 | 14300.25 | 0.53% |
| 2025-08-12 | 9.78 | 9.74 | -0.04 | -0.41% | 9.73 | 9.79 | 142098 | 13852.53 | 0.51% |
| 2025-08-11 | 9.90 | 9.78 | -0.12 | -1.21% | 9.70 | 9.92 | 249044 | 24306.23 | 0.90% |
| 2025-08-08 | 9.67 | 9.90 | 0.26 | 2.70% | 9.63 | 10.05 | 503378 | 49720.85 | 1.81% |
| 2025-08-07 | 9.61 | 9.64 | 0.05 | 0.52% | 9.56 | 9.66 | 151893 | 14599.90 | 0.55% |
| 2025-08-06 | 9.56 | 9.59 | 0.02 | 0.21% | 9.55 | 9.60 | 118874 | 11388.23 | 0.43% |
| 2025-08-05 | 9.56 | 9.57 | 0.01 | 0.10% | 9.52 | 9.57 | 105914 | 10114.24 | 0.38% |
| 2025-08-04 | 9.46 | 9.56 | 0.11 | 1.16% | 9.44 | 9.57 | 195668 | 18638.44 | 0.70% |
| 2025-08-01 | 9.47 | 9.45 | 0.00 | 0.00% | 9.43 | 9.52 | 147636 | 13997.18 | 0.53% |
| 2025-07-31 | 9.53 | 9.45 | -0.09 | -0.94% | 9.42 | 9.56 | 211623 | 20021.48 | 0.76% |
| 2025-07-30 | 9.49 | 9.54 | 0.07 | 0.74% | 9.47 | 9.62 | 257000 | 24560.37 | 0.92% |
| 2025-07-29 | 9.53 | 9.47 | -0.04 | -0.42% | 9.44 | 9.54 | 162916 | 15446.14 | 0.59% |
| 2025-07-28 | 9.54 | 9.51 | -0.05 | -0.52% | 9.47 | 9.61 | 217869 | 20757.95 | 0.78% |
| 2025-07-25 | 9.60 | 9.56 | -0.03 | -0.31% | 9.53 | 9.65 | 193441 | 18547.17 | 0.70% |
| 2025-07-24 | 9.58 | 9.59 | 0.02 | 0.21% | 9.49 | 9.60 | 182895 | 17466.93 | 0.66% |
| 2025-07-23 | 9.63 | 9.57 | -0.05 | -0.52% | 9.55 | 9.65 | 188465 | 18077.55 | 0.68% |
| 2025-07-22 | 9.59 | 9.62 | 0.04 | 0.42% | 9.51 | 9.63 | 268065 | 25658.45 | 0.96% |
| 2025-07-21 | 9.50 | 9.58 | 0.09 | 0.95% | 9.49 | 9.61 | 199599 | 19066.15 | 0.72% |
| 2025-07-18 | 9.42 | 9.49 | 0.09 | 0.96% | 9.37 | 9.49 | 138688 | 13076.71 | 0.50% |
| 2025-07-17 | 9.48 | 9.40 | -0.08 | -0.84% | 9.37 | 9.50 | 186405 | 17524.73 | 0.67% |
| 2025-07-16 | 9.49 | 9.48 | 0.00 | 0.00% | 9.43 | 9.52 | 107524 | 10183.04 | 0.39% |
| 2025-07-15 | 9.65 | 9.48 | -0.14 | -1.46% | 9.46 | 9.65 | 163048 | 15510.05 | 0.59% |
| 2025-07-14 | 9.51 | 9.62 | 0.12 | 1.26% | 9.51 | 9.66 | 158525 | 15257.78 | 0.57% |
| 2025-07-11 | 9.61 | 9.50 | -0.09 | -0.94% | 9.49 | 9.62 | 227467 | 21759.49 | 0.82% |
| 2025-07-10 | 9.90 | 9.90 | 0.00 | 0.00% | 9.87 | 9.95 | 126204 | 12490.89 | 0.45% |
| 2025-07-09 | 9.98 | 9.90 | -0.09 | -0.90% | 9.89 | 10.04 | 174011 | 17302.98 | 0.63% |
| 2025-07-08 | 10.07 | 9.99 | -0.01 | -0.10% | 9.90 | 10.09 | 182624 | 18202.11 | 0.66% |
| 2025-07-07 | 9.93 | 10.00 | 0.17 | 1.73% | 9.86 | 10.02 | 214056 | 21297.30 | 0.77% |
| 2025-07-04 | 9.79 | 9.83 | 0.06 | 0.61% | 9.78 | 9.88 | 118597 | 11667.91 | 0.43% |
| 2025-07-03 | 9.81 | 9.77 | -0.04 | -0.41% | 9.71 | 9.81 | 115818 | 11305.66 | 0.42% |
| 2025-07-02 | 9.82 | 9.81 | 0.02 | 0.20% | 9.77 | 9.85 | 117140 | 11495.78 | 0.42% |
| 2025-07-01 | 9.66 | 9.79 | 0.15 | 1.56% | 9.65 | 9.84 | 184176 | 18001.99 | 0.66% |
| 2025-06-30 | 9.67 | 9.64 | -0.02 | -0.21% | 9.61 | 9.69 | 124717 | 12025.27 | 0.45% |
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。
