| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 119.19 | 118.11 | -1.42 | -1.19% | 117.09 | 119.55 | 33044 | 39032.67 | 1.47% |
| 2025-09-15 | 120.42 | 119.53 | -0.42 | -0.35% | 119.45 | 122.82 | 39269 | 47538.21 | 1.75% |
| 2025-09-12 | 121.80 | 119.95 | -2.04 | -1.67% | 119.74 | 122.44 | 29616 | 35785.70 | 1.32% |
| 2025-09-11 | 117.01 | 121.99 | 4.69 | 4.00% | 116.75 | 121.99 | 41968 | 50654.50 | 1.87% |
| 2025-09-10 | 119.57 | 117.30 | -2.31 | -1.93% | 116.58 | 120.18 | 21922 | 25863.90 | 0.97% |
| 2025-09-09 | 120.76 | 119.61 | -1.14 | -0.94% | 118.50 | 121.99 | 30176 | 36347.73 | 1.34% |
| 2025-09-08 | 117.80 | 120.75 | 3.74 | 3.20% | 117.29 | 122.12 | 48831 | 58865.12 | 2.17% |
| 2025-09-05 | 113.08 | 117.01 | 3.81 | 3.37% | 113.00 | 117.38 | 35756 | 41296.17 | 1.59% |
| 2025-09-04 | 116.61 | 113.20 | -3.45 | -2.96% | 111.97 | 119.18 | 42875 | 49461.64 | 1.91% |
| 2025-09-03 | 117.62 | 116.65 | -1.50 | -1.27% | 116.10 | 119.48 | 36563 | 42945.86 | 1.63% |
| 2025-09-02 | 120.50 | 118.15 | -1.85 | -1.54% | 117.00 | 123.00 | 53181 | 63660.39 | 2.36% |
| 2025-09-01 | 122.88 | 120.00 | -2.79 | -2.27% | 119.02 | 124.83 | 52593 | 63547.20 | 2.34% |
| 2025-08-29 | 121.51 | 122.79 | 1.04 | 0.85% | 120.12 | 123.38 | 40002 | 48651.80 | 1.78% |
| 2025-08-28 | 118.60 | 121.75 | 1.90 | 1.59% | 118.60 | 122.68 | 50529 | 60987.86 | 2.25% |
| 2025-08-27 | 120.50 | 119.85 | -0.83 | -0.69% | 119.50 | 124.40 | 63023 | 77192.63 | 2.80% |
| 2025-08-26 | 117.50 | 120.68 | 2.69 | 2.28% | 117.47 | 122.39 | 51832 | 62556.73 | 2.30% |
| 2025-08-25 | 118.50 | 117.99 | 0.03 | 0.03% | 116.94 | 118.99 | 51953 | 61239.07 | 2.31% |
| 2025-08-22 | 118.00 | 117.96 | -0.02 | -0.02% | 115.79 | 118.08 | 42284 | 49510.51 | 1.88% |
| 2025-08-21 | 115.34 | 117.98 | 2.64 | 2.29% | 114.50 | 119.60 | 66312 | 77677.56 | 2.95% |
| 2025-08-20 | 114.00 | 115.34 | 0.19 | 0.17% | 112.85 | 115.40 | 43101 | 49146.52 | 1.92% |
| 2025-08-19 | 118.00 | 115.15 | -2.85 | -2.42% | 114.80 | 119.66 | 60952 | 71019.82 | 2.71% |
| 2025-08-18 | 115.00 | 118.00 | 0.11 | 0.09% | 113.40 | 118.00 | 110297 | 126878.34 | 4.90% |
| 2025-08-15 | 113.02 | 117.89 | 4.89 | 4.33% | 112.60 | 118.88 | 62097 | 71953.52 | 2.76% |
| 2025-08-14 | 113.50 | 113.00 | 0.03 | 0.03% | 112.40 | 115.70 | 24859 | 28300.40 | 1.10% |
| 2025-08-13 | 109.71 | 112.97 | 3.41 | 3.11% | 109.71 | 114.87 | 36720 | 41334.34 | 1.63% |
| 2025-08-12 | 109.00 | 109.56 | 0.16 | 0.15% | 108.61 | 110.94 | 16238 | 17815.53 | 0.72% |
| 2025-08-11 | 108.20 | 109.40 | 1.21 | 1.12% | 108.20 | 109.49 | 19418 | 21154.44 | 0.86% |
| 2025-08-08 | 109.18 | 108.19 | -1.19 | -1.09% | 108.01 | 109.97 | 15812 | 17185.46 | 0.70% |
| 2025-08-07 | 111.50 | 109.38 | -2.03 | -1.82% | 109.32 | 112.19 | 21783 | 23989.81 | 0.97% |
| 2025-08-06 | 109.01 | 111.41 | 1.98 | 1.81% | 108.65 | 111.99 | 22147 | 24482.89 | 0.98% |
| 2025-08-05 | 109.20 | 109.43 | 0.43 | 0.39% | 108.61 | 109.55 | 11579 | 12631.12 | 0.51% |
| 2025-08-04 | 109.99 | 109.00 | -1.08 | -0.98% | 108.28 | 111.18 | 19996 | 21825.12 | 0.89% |
| 2025-08-01 | 109.22 | 110.08 | 0.15 | 0.14% | 109.08 | 111.45 | 13498 | 14877.51 | 0.60% |
| 2025-07-31 | 111.66 | 109.93 | -1.73 | -1.55% | 109.51 | 113.70 | 22543 | 25106.50 | 1.00% |
| 2025-07-30 | 112.57 | 111.66 | -0.92 | -0.82% | 110.70 | 113.18 | 18468 | 20673.21 | 0.82% |
| 2025-07-29 | 112.81 | 112.58 | -0.52 | -0.46% | 111.70 | 113.56 | 15986 | 18005.10 | 0.71% |
| 2025-07-28 | 114.53 | 113.10 | -1.18 | -1.03% | 112.65 | 115.15 | 20403 | 23156.50 | 0.91% |
| 2025-07-25 | 114.10 | 114.28 | 0.18 | 0.16% | 113.18 | 115.77 | 15594 | 17795.18 | 0.69% |
| 2025-07-24 | 114.65 | 114.10 | -0.55 | -0.48% | 113.63 | 115.92 | 24005 | 27441.83 | 1.07% |
| 2025-07-23 | 114.88 | 114.65 | -0.45 | -0.39% | 113.40 | 115.88 | 18288 | 20971.65 | 0.81% |
| 2025-07-22 | 115.55 | 115.10 | -0.47 | -0.41% | 114.75 | 116.45 | 15447 | 17796.91 | 0.69% |
| 2025-07-21 | 118.18 | 115.57 | -2.63 | -2.23% | 114.55 | 118.20 | 24817 | 28642.59 | 1.10% |
| 2025-07-18 | 117.00 | 118.20 | -0.40 | -0.34% | 116.50 | 119.33 | 27356 | 32266.10 | 1.22% |
| 2025-07-17 | 109.85 | 118.60 | 8.75 | 7.97% | 109.61 | 119.99 | 52781 | 61508.79 | 2.35% |
| 2025-07-16 | 112.11 | 109.85 | -2.30 | -2.05% | 109.60 | 112.88 | 18779 | 20786.12 | 0.83% |
| 2025-07-15 | 112.58 | 112.15 | -0.44 | -0.39% | 111.11 | 113.44 | 14075 | 15812.89 | 0.63% |
| 2025-07-14 | 112.60 | 112.59 | 0.04 | 0.04% | 112.11 | 114.00 | 11672 | 13203.50 | 0.52% |
| 2025-07-11 | 113.54 | 112.55 | -1.53 | -1.34% | 112.03 | 113.60 | 13874 | 15655.90 | 0.62% |
| 2025-07-10 | 113.50 | 114.08 | 0.28 | 0.25% | 113.30 | 114.51 | 9918 | 11296.58 | 0.44% |
| 2025-07-09 | 113.80 | 113.80 | -0.60 | -0.52% | 113.50 | 117.00 | 14669 | 16867.98 | 0.65% |
| 2025-07-08 | 110.02 | 114.40 | 3.90 | 3.53% | 110.02 | 114.48 | 22165 | 25148.09 | 0.99% |
| 2025-07-07 | 111.58 | 110.50 | -1.92 | -1.71% | 109.99 | 111.89 | 11975 | 13241.65 | 0.53% |
| 2025-07-04 | 112.00 | 112.42 | -0.38 | -0.34% | 111.40 | 113.56 | 17765 | 19945.54 | 0.79% |
| 2025-07-03 | 109.39 | 112.80 | 3.30 | 3.01% | 108.86 | 113.16 | 27407 | 30562.10 | 1.22% |
| 2025-07-02 | 111.74 | 109.50 | -2.31 | -2.07% | 109.31 | 112.00 | 20563 | 22750.86 | 0.91% |
| 2025-07-01 | 108.80 | 111.81 | 2.72 | 2.49% | 108.51 | 113.18 | 26415 | 29547.53 | 1.17% |
| 2025-06-30 | 107.20 | 109.09 | 1.93 | 1.80% | 107.20 | 110.96 | 25193 | 27564.73 | 1.12% |
| 2025-06-27 | 106.59 | 107.16 | 0.90 | 0.85% | 105.35 | 108.35 | 20617 | 22139.36 | 0.92% |
| 2025-06-26 | 108.00 | 106.26 | -1.04 | -0.97% | 105.56 | 108.07 | 21454 | 22808.79 | 0.95% |
| 2025-06-25 | 105.50 | 107.30 | 1.80 | 1.71% | 105.30 | 108.29 | 18493 | 19818.51 | 0.82% |
| 2025-06-24 | 103.29 | 105.50 | 2.70 | 2.63% | 102.81 | 105.86 | 28617 | 29956.98 | 1.27% |
| 2025-06-23 | 101.60 | 102.80 | 0.29 | 0.28% | 100.58 | 103.18 | 16858 | 17198.95 | 0.75% |
| 2025-06-20 | 102.62 | 102.51 | -0.30 | -0.29% | 102.50 | 104.97 | 20476 | 21217.87 | 0.91% |
| 2025-06-19 | 102.57 | 102.81 | 0.14 | 0.14% | 102.10 | 105.31 | 15369 | 15905.62 | 0.68% |
| 2025-06-18 | 102.13 | 102.67 | -0.03 | -0.03% | 102.01 | 103.22 | 7444 | 7641.53 | 0.33% |
| 2025-06-17 | 103.27 | 102.70 | -0.35 | -0.34% | 102.30 | 105.85 | 14905 | 15385.27 | 0.66% |
| 2025-06-16 | 103.88 | 103.05 | -0.36 | -0.35% | 102.83 | 104.96 | 15461 | 16014.41 | 0.69% |
| 2025-06-13 | 104.00 | 103.41 | -0.88 | -0.84% | 102.20 | 104.98 | 16884 | 17484.68 | 0.75% |
| 2025-06-12 | 104.51 | 106.29 | 1.49 | 1.42% | 104.50 | 108.28 | 30381 | 32500.45 | 1.35% |
| 2025-06-11 | 101.51 | 104.80 | 3.54 | 3.50% | 101.31 | 105.75 | 32410 | 33776.41 | 1.44% |
| 2025-06-10 | 101.70 | 101.26 | -0.42 | -0.41% | 100.50 | 101.91 | 16141 | 16326.36 | 0.72% |
| 2025-06-09 | 103.88 | 101.68 | -1.74 | -1.68% | 101.30 | 104.25 | 29048 | 29739.30 | 1.29% |
| 2025-06-06 | 104.05 | 103.42 | -0.85 | -0.82% | 103.22 | 104.49 | 8346 | 8663.46 | 0.37% |
| 2025-06-05 | 103.14 | 104.27 | 1.58 | 1.54% | 101.85 | 104.90 | 12535 | 13027.99 | 0.56% |
| 2025-06-04 | 102.59 | 102.69 | 0.10 | 0.10% | 102.18 | 103.38 | 10416 | 10700.41 | 0.46% |
| 2025-06-03 | 103.01 | 102.59 | -0.72 | -0.70% | 102.08 | 104.29 | 13932 | 14341.82 | 0.62% |
| 2025-05-30 | 104.08 | 103.31 | -1.01 | -0.97% | 101.88 | 104.46 | 14090 | 14497.32 | 0.63% |
| 2025-05-29 | 101.53 | 104.32 | 2.81 | 2.77% | 101.51 | 104.65 | 18481 | 19203.72 | 0.82% |
| 2025-05-28 | 100.66 | 101.51 | 0.96 | 0.95% | 100.66 | 102.66 | 15123 | 15390.33 | 0.67% |
| 2025-05-27 | 104.53 | 100.55 | -3.40 | -3.27% | 100.20 | 104.69 | 18477 | 18785.02 | 0.82% |
法拉电子(600563)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。
