| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 132.00 | 136.77 | 9.59 | 7.54% | 130.90 | 139.33 | 157737 | 213623.84 | 7.01% |
| 2026-03-24 | 122.10 | 127.18 | 7.15 | 5.96% | 120.18 | 127.98 | 112828 | 139528.73 | 5.01% |
| 2026-03-23 | 122.02 | 120.03 | -4.57 | -3.67% | 119.27 | 126.30 | 99151 | 121744.66 | 4.41% |
| 2026-03-20 | 123.88 | 124.60 | 1.64 | 1.33% | 123.88 | 129.90 | 117080 | 148906.52 | 5.20% |
| 2026-03-19 | 123.08 | 122.96 | -1.51 | -1.21% | 122.37 | 125.71 | 97803 | 121006.49 | 4.35% |
| 2026-03-18 | 115.00 | 124.47 | 9.47 | 8.23% | 115.00 | 126.50 | 160105 | 197889.30 | 7.12% |
| 2026-03-17 | 118.77 | 115.00 | -3.41 | -2.88% | 114.30 | 119.25 | 45602 | 52894.83 | 2.03% |
| 2026-03-16 | 117.90 | 118.41 | 0.56 | 0.48% | 115.26 | 119.44 | 37364 | 43939.71 | 1.66% |
| 2026-03-13 | 120.01 | 117.85 | -3.20 | -2.64% | 117.40 | 121.77 | 48045 | 57421.67 | 2.14% |
| 2026-03-12 | 119.00 | 121.05 | 2.14 | 1.80% | 117.59 | 122.47 | 61113 | 73371.91 | 2.72% |
| 2026-03-11 | 117.61 | 118.91 | 1.81 | 1.55% | 117.01 | 120.50 | 50233 | 59709.86 | 2.23% |
| 2026-03-10 | 116.88 | 117.10 | 1.73 | 1.50% | 116.10 | 117.86 | 39279 | 45963.53 | 1.75% |
| 2026-03-09 | 116.88 | 115.37 | -2.48 | -2.10% | 111.61 | 116.88 | 67382 | 76768.62 | 2.99% |
| 2026-03-06 | 114.71 | 117.85 | 3.14 | 2.74% | 114.33 | 121.49 | 67881 | 80535.62 | 3.02% |
| 2026-03-05 | 115.67 | 114.71 | 0.65 | 0.57% | 114.00 | 118.28 | 47896 | 55554.17 | 2.13% |
| 2026-03-04 | 114.50 | 114.06 | -0.89 | -0.77% | 113.30 | 117.34 | 45710 | 52681.50 | 2.03% |
| 2026-03-03 | 120.80 | 114.95 | -4.42 | -3.70% | 114.88 | 120.90 | 62348 | 72856.41 | 2.77% |
| 2026-03-02 | 114.54 | 119.37 | 2.88 | 2.47% | 114.06 | 120.36 | 68243 | 80555.93 | 3.03% |
| 2026-02-27 | 117.01 | 116.49 | -1.71 | -1.45% | 115.63 | 117.85 | 42719 | 49770.02 | 1.90% |
| 2026-02-26 | 115.30 | 118.20 | 2.87 | 2.49% | 114.70 | 119.49 | 68983 | 80948.82 | 3.07% |
| 2026-02-25 | 113.82 | 115.33 | 1.51 | 1.33% | 113.70 | 115.87 | 42508 | 48954.50 | 1.89% |
| 2026-02-24 | 112.00 | 113.82 | 2.84 | 2.56% | 111.78 | 114.62 | 40264 | 45680.06 | 1.79% |
| 2026-02-13 | 112.30 | 110.98 | -1.72 | -1.53% | 110.88 | 114.50 | 41098 | 46279.98 | 1.83% |
| 2026-02-12 | 109.77 | 112.70 | 2.69 | 2.45% | 108.93 | 113.06 | 48847 | 54452.25 | 2.17% |
| 2026-02-11 | 106.50 | 110.01 | 3.20 | 3.00% | 106.18 | 110.36 | 53010 | 57756.24 | 2.36% |
| 2026-02-10 | 106.00 | 106.81 | 1.23 | 1.16% | 105.66 | 108.28 | 36679 | 39302.13 | 1.63% |
| 2026-02-09 | 105.82 | 105.58 | 0.88 | 0.84% | 105.01 | 106.39 | 33066 | 34897.66 | 1.47% |
| 2026-02-06 | 105.07 | 104.70 | -1.40 | -1.32% | 104.38 | 106.49 | 32984 | 34787.55 | 1.47% |
| 2026-02-05 | 106.40 | 106.10 | -0.67 | -0.63% | 105.33 | 107.47 | 30174 | 32051.11 | 1.34% |
| 2026-02-04 | 106.88 | 106.77 | -0.58 | -0.54% | 105.30 | 106.91 | 29142 | 30879.14 | 1.30% |
| 2026-02-03 | 105.00 | 107.35 | 3.66 | 3.53% | 104.87 | 107.37 | 40731 | 43234.39 | 1.81% |
| 2026-02-02 | 107.90 | 103.69 | -5.00 | -4.60% | 103.68 | 108.88 | 59306 | 62648.62 | 2.64% |
| 2026-01-30 | 110.24 | 108.69 | -2.01 | -1.82% | 106.60 | 111.12 | 47614 | 51801.78 | 2.12% |
| 2026-01-29 | 114.70 | 110.70 | -4.02 | -3.50% | 110.44 | 114.70 | 55028 | 61768.36 | 2.45% |
| 2026-01-28 | 115.10 | 114.72 | -0.28 | -0.24% | 113.97 | 115.92 | 45999 | 52729.83 | 2.04% |
| 2026-01-27 | 115.11 | 115.00 | -0.99 | -0.85% | 112.67 | 116.85 | 49352 | 56348.40 | 2.19% |
| 2026-01-26 | 117.58 | 115.99 | -1.57 | -1.34% | 114.41 | 117.69 | 69567 | 80704.45 | 3.09% |
| 2026-01-23 | 115.15 | 117.56 | 3.11 | 2.72% | 115.10 | 118.30 | 58879 | 68840.73 | 2.62% |
| 2026-01-22 | 115.98 | 114.45 | -1.14 | -0.99% | 113.70 | 116.00 | 49188 | 56267.26 | 2.19% |
| 2026-01-21 | 110.61 | 115.59 | 3.78 | 3.38% | 110.20 | 116.28 | 80855 | 92481.72 | 3.59% |
| 2026-01-20 | 112.19 | 111.81 | 1.33 | 1.20% | 110.62 | 113.93 | 65980 | 73959.90 | 2.93% |
| 2026-01-19 | 109.50 | 110.48 | 1.99 | 1.83% | 109.11 | 111.62 | 60638 | 67015.55 | 2.70% |
| 2026-01-16 | 106.30 | 108.49 | 2.99 | 2.83% | 105.80 | 109.90 | 77229 | 83023.16 | 3.43% |
| 2026-01-15 | 105.21 | 105.50 | -0.13 | -0.12% | 104.64 | 106.37 | 31488 | 33176.38 | 1.40% |
| 2026-01-14 | 106.98 | 105.63 | -1.37 | -1.28% | 105.00 | 107.53 | 49451 | 52636.26 | 2.20% |
| 2026-01-13 | 108.58 | 107.00 | -1.58 | -1.46% | 105.75 | 108.59 | 47053 | 50309.85 | 2.09% |
| 2026-01-12 | 108.40 | 108.58 | 0.53 | 0.49% | 106.76 | 109.00 | 42292 | 45670.41 | 1.88% |
| 2026-01-09 | 106.26 | 108.05 | 1.32 | 1.24% | 106.08 | 108.49 | 40543 | 43612.34 | 1.80% |
| 2026-01-08 | 106.98 | 106.73 | -0.52 | -0.48% | 106.25 | 108.06 | 33954 | 36363.08 | 1.51% |
| 2026-01-07 | 108.15 | 107.25 | -0.84 | -0.78% | 106.70 | 108.58 | 33346 | 35902.22 | 1.48% |
| 2026-01-06 | 107.48 | 108.09 | 0.89 | 0.83% | 106.00 | 108.38 | 38460 | 41339.47 | 1.71% |
| 2026-01-05 | 106.00 | 107.20 | 2.25 | 2.14% | 105.51 | 107.49 | 27206 | 29038.04 | 1.21% |
| 2025-12-31 | 106.00 | 104.95 | -1.05 | -0.99% | 104.91 | 106.80 | 16348 | 17271.08 | 0.73% |
| 2025-12-30 | 106.22 | 106.00 | -0.85 | -0.80% | 105.15 | 107.29 | 24414 | 25865.94 | 1.09% |
| 2025-12-29 | 105.99 | 106.85 | 0.88 | 0.83% | 105.36 | 108.16 | 28928 | 30999.56 | 1.29% |
| 2025-12-26 | 105.01 | 105.97 | 0.51 | 0.48% | 105.01 | 106.94 | 22456 | 23830.98 | 1.00% |
| 2025-12-25 | 104.88 | 105.46 | -0.12 | -0.11% | 104.81 | 105.98 | 19549 | 20607.66 | 0.87% |
| 2025-12-24 | 102.93 | 105.58 | 2.63 | 2.55% | 102.75 | 105.69 | 34539 | 36199.25 | 1.54% |
| 2025-12-23 | 102.65 | 102.95 | 0.31 | 0.30% | 102.40 | 103.58 | 20625 | 21249.41 | 0.92% |
| 2025-12-22 | 101.71 | 102.64 | 1.01 | 0.99% | 101.71 | 103.54 | 25136 | 25858.72 | 1.12% |
| 2025-12-19 | 100.78 | 101.63 | 0.73 | 0.72% | 100.78 | 103.14 | 21294 | 21744.72 | 0.95% |
| 2025-12-18 | 101.25 | 100.90 | -1.08 | -1.06% | 100.86 | 101.86 | 14581 | 14759.13 | 0.65% |
| 2025-12-17 | 100.28 | 101.98 | 1.70 | 1.70% | 99.65 | 102.10 | 25005 | 25202.99 | 1.11% |
| 2025-12-16 | 101.68 | 100.28 | -1.34 | -1.32% | 99.80 | 101.69 | 25586 | 25682.25 | 1.14% |
| 2025-12-15 | 102.20 | 101.62 | -1.03 | -1.00% | 101.56 | 102.66 | 19388 | 19781.07 | 0.86% |
| 2025-12-12 | 102.55 | 102.65 | 0.10 | 0.10% | 101.81 | 102.95 | 25669 | 26326.81 | 1.14% |
| 2025-12-11 | 104.03 | 102.55 | -1.47 | -1.41% | 102.55 | 104.44 | 23508 | 24294.60 | 1.04% |
| 2025-12-10 | 104.60 | 104.02 | -0.58 | -0.55% | 102.71 | 104.61 | 29139 | 30150.75 | 1.30% |
| 2025-12-09 | 103.57 | 104.60 | 0.59 | 0.57% | 103.20 | 105.88 | 35348 | 36956.38 | 1.57% |
| 2025-12-08 | 103.25 | 104.01 | 0.77 | 0.75% | 102.53 | 104.50 | 29974 | 31015.50 | 1.33% |
| 2025-12-05 | 100.96 | 103.24 | 2.26 | 2.24% | 100.05 | 103.40 | 44428 | 45141.78 | 1.97% |
| 2025-12-04 | 101.56 | 100.98 | -0.49 | -0.48% | 100.05 | 101.78 | 27091 | 27285.91 | 1.20% |
| 2025-12-03 | 103.50 | 101.47 | -1.81 | -1.75% | 101.11 | 103.65 | 29406 | 29982.67 | 1.31% |
| 2025-12-02 | 104.50 | 103.28 | -1.24 | -1.19% | 103.10 | 104.52 | 18416 | 19085.03 | 0.82% |
| 2025-12-01 | 103.80 | 104.52 | 0.82 | 0.79% | 103.29 | 104.58 | 22879 | 23801.43 | 1.02% |
| 2025-11-28 | 103.05 | 103.70 | 0.30 | 0.29% | 102.20 | 103.98 | 23908 | 24687.30 | 1.06% |
| 2025-11-27 | 103.96 | 103.40 | -0.55 | -0.53% | 103.27 | 105.13 | 23214 | 24225.74 | 1.03% |
| 2025-11-26 | 104.69 | 103.95 | -1.10 | -1.05% | 103.82 | 105.35 | 23248 | 24328.67 | 1.03% |
| 2025-11-25 | 104.55 | 105.05 | 1.15 | 1.11% | 104.05 | 105.95 | 26993 | 28399.13 | 1.20% |
| 2025-11-24 | 105.80 | 103.90 | -0.80 | -0.76% | 103.51 | 105.88 | 33677 | 35101.06 | 1.50% |
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。
