| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 109.60 | 109.23 | -0.29 | -0.26% | 108.51 | 110.18 | 21034 | 23018.55 | 0.93% |
| 2025-03-31 | 110.90 | 109.52 | -1.38 | -1.24% | 109.04 | 111.51 | 27636 | 30397.21 | 1.23% |
| 2025-03-28 | 110.35 | 110.90 | 0.55 | 0.50% | 110.12 | 113.02 | 22218 | 24773.46 | 0.99% |
| 2025-03-27 | 111.10 | 110.35 | -1.51 | -1.35% | 110.11 | 112.29 | 27718 | 30811.00 | 1.23% |
| 2025-03-26 | 110.52 | 111.86 | 0.36 | 0.32% | 109.77 | 115.68 | 57376 | 64919.28 | 2.55% |
| 2025-03-25 | 112.70 | 111.50 | -1.20 | -1.06% | 109.05 | 112.70 | 52694 | 58445.88 | 2.34% |
| 2025-03-24 | 120.00 | 112.70 | -11.30 | -9.11% | 112.18 | 120.00 | 73947 | 84076.27 | 3.29% |
| 2025-03-21 | 124.00 | 124.00 | 0.80 | 0.65% | 122.61 | 125.50 | 31326 | 38825.60 | 1.39% |
| 2025-03-20 | 122.63 | 123.20 | 0.20 | 0.16% | 121.46 | 124.83 | 25040 | 30907.68 | 1.11% |
| 2025-03-19 | 123.00 | 123.00 | -0.01 | -0.01% | 119.10 | 124.48 | 42346 | 51704.20 | 1.88% |
| 2025-03-18 | 126.86 | 123.01 | -3.67 | -2.90% | 122.01 | 127.49 | 54045 | 66729.44 | 2.40% |
| 2025-03-17 | 125.89 | 126.68 | 0.75 | 0.60% | 124.24 | 128.37 | 25093 | 31657.85 | 1.12% |
| 2025-03-14 | 127.00 | 125.93 | -1.07 | -0.84% | 124.00 | 128.89 | 38275 | 48447.48 | 1.70% |
| 2025-03-13 | 129.47 | 127.00 | -2.17 | -1.68% | 126.01 | 130.99 | 18380 | 23566.69 | 0.82% |
| 2025-03-12 | 129.88 | 129.17 | -0.48 | -0.37% | 128.88 | 132.44 | 18376 | 23916.22 | 0.82% |
| 2025-03-11 | 128.00 | 129.65 | 0.66 | 0.51% | 127.00 | 132.45 | 28869 | 37680.88 | 1.28% |
| 2025-03-10 | 122.88 | 128.99 | 6.18 | 5.03% | 122.84 | 129.98 | 36520 | 46488.39 | 1.62% |
| 2025-03-07 | 124.66 | 122.81 | -2.14 | -1.71% | 122.24 | 124.77 | 21272 | 26258.90 | 0.95% |
| 2025-03-06 | 126.00 | 124.95 | -0.72 | -0.57% | 124.00 | 127.50 | 25941 | 32430.68 | 1.15% |
| 2025-03-05 | 127.10 | 125.67 | -2.01 | -1.57% | 125.20 | 128.87 | 16966 | 21454.58 | 0.75% |
| 2025-03-04 | 128.85 | 127.68 | -1.13 | -0.88% | 126.29 | 129.50 | 18105 | 23099.90 | 0.80% |
| 2025-03-03 | 122.50 | 128.81 | 6.52 | 5.33% | 121.22 | 130.99 | 45127 | 58009.02 | 2.01% |
| 2025-02-28 | 123.70 | 122.29 | -2.21 | -1.78% | 121.81 | 126.78 | 26166 | 32598.80 | 1.16% |
| 2025-02-27 | 121.50 | 124.50 | 3.35 | 2.77% | 121.20 | 126.20 | 34530 | 42826.40 | 1.53% |
| 2025-02-26 | 116.97 | 121.15 | 4.64 | 3.98% | 116.51 | 124.90 | 41067 | 49718.98 | 1.83% |
| 2025-02-25 | 115.30 | 116.51 | 0.41 | 0.35% | 115.30 | 117.88 | 17461 | 20382.69 | 0.78% |
| 2025-02-24 | 118.00 | 116.10 | -2.65 | -2.23% | 115.49 | 118.75 | 33175 | 38666.43 | 1.47% |
| 2025-02-21 | 117.02 | 118.75 | 1.55 | 1.32% | 116.80 | 119.28 | 23015 | 27246.37 | 1.02% |
| 2025-02-20 | 118.88 | 117.20 | -2.12 | -1.78% | 115.30 | 119.88 | 22864 | 26696.46 | 1.02% |
| 2025-02-19 | 119.14 | 119.32 | -0.14 | -0.12% | 118.38 | 119.88 | 16779 | 19974.87 | 0.75% |
| 2025-02-18 | 118.49 | 119.46 | 1.21 | 1.02% | 118.33 | 122.00 | 27373 | 32815.14 | 1.22% |
| 2025-02-17 | 125.26 | 118.25 | -7.46 | -5.93% | 116.56 | 126.00 | 38969 | 46656.48 | 1.73% |
| 2025-02-14 | 124.05 | 125.71 | 0.53 | 0.42% | 124.04 | 126.91 | 12236 | 15383.17 | 0.54% |
| 2025-02-13 | 127.38 | 125.18 | -2.20 | -1.73% | 124.81 | 128.65 | 19867 | 25073.72 | 0.88% |
| 2025-02-12 | 122.51 | 127.38 | 3.29 | 2.65% | 122.51 | 127.87 | 26411 | 33191.48 | 1.17% |
| 2025-02-11 | 119.11 | 124.09 | 5.72 | 4.83% | 117.50 | 125.44 | 26106 | 31876.58 | 1.16% |
| 2025-02-10 | 120.43 | 118.37 | -2.01 | -1.67% | 118.09 | 121.67 | 16519 | 19706.97 | 0.73% |
| 2025-02-07 | 116.61 | 120.38 | 3.86 | 3.31% | 116.15 | 123.48 | 25577 | 30897.53 | 1.14% |
| 2025-02-06 | 114.76 | 116.52 | 1.72 | 1.50% | 114.19 | 117.50 | 20796 | 24194.55 | 0.92% |
| 2025-02-05 | 122.03 | 114.80 | -8.46 | -6.86% | 114.65 | 123.57 | 25188 | 29543.27 | 1.12% |
| 2025-01-27 | 122.75 | 123.26 | 0.55 | 0.45% | 121.01 | 123.88 | 17312 | 21301.39 | 0.77% |
| 2025-01-24 | 120.00 | 122.71 | 2.52 | 2.10% | 119.08 | 124.78 | 26517 | 32354.04 | 1.18% |
| 2025-01-23 | 122.00 | 120.19 | -1.81 | -1.48% | 119.70 | 123.88 | 23405 | 28546.78 | 1.04% |
| 2025-01-22 | 122.99 | 122.00 | -1.43 | -1.16% | 120.70 | 124.37 | 20428 | 24904.76 | 0.91% |
| 2025-01-21 | 123.03 | 123.43 | 1.38 | 1.13% | 120.63 | 123.99 | 21664 | 26602.44 | 0.96% |
| 2025-01-20 | 123.58 | 122.05 | 0.10 | 0.08% | 121.52 | 125.51 | 31513 | 38849.01 | 1.40% |
| 2025-01-17 | 115.00 | 121.95 | 6.88 | 5.98% | 114.36 | 123.60 | 53735 | 64659.69 | 2.39% |
| 2025-01-16 | 116.70 | 115.07 | -0.93 | -0.80% | 114.00 | 117.50 | 18303 | 21107.99 | 0.81% |
| 2025-01-15 | 115.41 | 116.00 | 0.07 | 0.06% | 113.77 | 117.86 | 19603 | 22730.44 | 0.87% |
| 2025-01-14 | 114.34 | 115.93 | 1.59 | 1.39% | 112.10 | 116.58 | 37905 | 43307.92 | 1.68% |
| 2025-01-13 | 115.62 | 114.34 | -1.04 | -0.90% | 113.12 | 116.47 | 21262 | 24339.71 | 0.94% |
| 2025-01-10 | 115.32 | 115.38 | -1.08 | -0.93% | 112.01 | 116.79 | 42950 | 48977.59 | 1.91% |
| 2025-01-09 | 120.00 | 116.46 | -3.54 | -2.95% | 116.31 | 122.45 | 42750 | 50858.40 | 1.90% |
| 2025-01-08 | 117.21 | 120.00 | 2.30 | 1.95% | 116.60 | 121.52 | 32860 | 39078.70 | 1.46% |
| 2025-01-07 | 117.11 | 117.70 | 0.39 | 0.33% | 116.57 | 119.99 | 23571 | 27760.69 | 1.05% |
| 2025-01-06 | 116.70 | 117.31 | 0.61 | 0.52% | 115.75 | 118.80 | 18806 | 22034.75 | 0.84% |
| 2025-01-03 | 116.00 | 116.70 | -0.30 | -0.26% | 116.00 | 119.51 | 19180 | 22566.63 | 0.85% |
| 2025-01-02 | 118.89 | 117.00 | -1.92 | -1.61% | 115.87 | 120.88 | 26605 | 31564.23 | 1.18% |
| 2024-12-31 | 118.82 | 118.92 | 0.11 | 0.09% | 116.83 | 119.88 | 24875 | 29506.21 | 1.11% |
| 2024-12-30 | 118.20 | 118.81 | -0.72 | -0.60% | 118.20 | 120.46 | 17441 | 20792.71 | 0.78% |
| 2024-12-27 | 118.96 | 119.53 | 0.57 | 0.48% | 118.03 | 120.13 | 22894 | 27229.95 | 1.02% |
| 2024-12-26 | 118.51 | 118.96 | 0.06 | 0.05% | 117.31 | 119.77 | 19033 | 22561.63 | 0.85% |
| 2024-12-25 | 120.90 | 118.90 | -1.98 | -1.64% | 118.40 | 121.62 | 13407 | 16045.21 | 0.60% |
| 2024-12-24 | 118.79 | 120.88 | 2.08 | 1.75% | 118.61 | 120.95 | 14116 | 16963.99 | 0.63% |
| 2024-12-23 | 120.95 | 118.80 | -1.25 | -1.04% | 118.18 | 120.95 | 28478 | 33909.19 | 1.27% |
| 2024-12-20 | 122.50 | 120.05 | -2.81 | -2.29% | 119.81 | 124.40 | 25115 | 30421.32 | 1.12% |
| 2024-12-19 | 121.80 | 122.86 | 0.38 | 0.31% | 120.64 | 123.76 | 13846 | 16993.35 | 0.62% |
| 2024-12-18 | 122.08 | 122.48 | -0.22 | -0.18% | 121.68 | 124.20 | 19286 | 23645.34 | 0.86% |
| 2024-12-17 | 123.58 | 122.70 | -0.82 | -0.66% | 121.96 | 124.97 | 25924 | 31978.69 | 1.15% |
| 2024-12-16 | 124.15 | 123.52 | -0.68 | -0.55% | 121.50 | 125.25 | 22974 | 28298.76 | 1.02% |
| 2024-12-13 | 124.01 | 124.20 | -0.68 | -0.54% | 122.80 | 125.49 | 21972 | 27277.46 | 0.98% |
| 2024-12-12 | 122.90 | 124.88 | 1.77 | 1.44% | 122.06 | 125.18 | 20307 | 25275.45 | 0.90% |
| 2024-12-11 | 121.00 | 123.11 | 2.66 | 2.21% | 119.98 | 124.40 | 34907 | 42810.58 | 1.55% |
| 2024-12-10 | 131.90 | 120.45 | -8.10 | -6.30% | 119.60 | 132.50 | 71224 | 87900.41 | 3.17% |
| 2024-12-09 | 128.05 | 128.55 | 0.50 | 0.39% | 126.89 | 129.28 | 13633 | 17463.77 | 0.61% |
| 2024-12-06 | 125.88 | 128.05 | 2.70 | 2.15% | 124.61 | 129.77 | 19685 | 25118.76 | 0.87% |
| 2024-12-05 | 127.96 | 125.35 | -2.95 | -2.30% | 124.04 | 128.20 | 31022 | 38960.29 | 1.38% |
| 2024-12-04 | 130.92 | 128.30 | -2.90 | -2.21% | 127.21 | 132.20 | 20102 | 25865.29 | 0.89% |
| 2024-12-03 | 134.80 | 131.20 | -1.90 | -1.43% | 130.13 | 134.99 | 16591 | 21931.59 | 0.74% |
| 2024-12-02 | 130.44 | 133.10 | 3.39 | 2.61% | 129.31 | 134.54 | 27261 | 36196.41 | 1.21% |
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。
