| 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 | 6.33 | 5.84 | -0.49 | -7.74% | 5.70 | 6.33 | 641014 | 37586.28 | 7.83% |
| 2025-03-31 | 5.95 | 6.33 | 0.58 | 10.09% | 5.90 | 6.33 | 292102 | 18141.64 | 3.57% |
| 2025-03-28 | 5.57 | 5.75 | 0.07 | 1.23% | 5.57 | 5.99 | 496125 | 28669.26 | 6.06% |
| 2025-03-27 | 5.53 | 5.68 | 0.15 | 2.71% | 5.39 | 6.01 | 641902 | 36376.91 | 7.84% |
| 2025-03-26 | 5.08 | 5.53 | 0.50 | 9.94% | 5.07 | 5.53 | 242853 | 13007.33 | 2.97% |
| 2025-03-25 | 5.08 | 5.03 | -0.04 | -0.79% | 4.93 | 5.10 | 145198 | 7275.62 | 1.77% |
| 2025-03-24 | 4.98 | 5.07 | 0.05 | 1.00% | 4.96 | 5.30 | 309007 | 15797.91 | 3.77% |
| 2025-03-21 | 4.91 | 5.02 | 0.11 | 2.24% | 4.87 | 5.05 | 194066 | 9659.62 | 2.37% |
| 2025-03-20 | 5.00 | 4.91 | -0.08 | -1.60% | 4.90 | 5.06 | 123975 | 6147.34 | 1.51% |
| 2025-03-19 | 4.98 | 4.99 | -0.02 | -0.40% | 4.92 | 5.08 | 121850 | 6078.24 | 1.49% |
| 2025-03-18 | 5.07 | 5.01 | -0.03 | -0.60% | 4.94 | 5.08 | 163559 | 8157.68 | 2.00% |
| 2025-03-17 | 5.18 | 5.04 | 0.04 | 0.80% | 5.03 | 5.45 | 350051 | 18000.29 | 4.28% |
| 2025-03-14 | 4.85 | 5.00 | 0.15 | 3.09% | 4.82 | 5.03 | 253900 | 12567.59 | 3.10% |
| 2025-03-13 | 4.86 | 4.85 | 0.03 | 0.62% | 4.74 | 4.91 | 137619 | 6629.33 | 1.68% |
| 2025-03-12 | 4.80 | 4.82 | 0.01 | 0.21% | 4.75 | 4.89 | 152428 | 7331.00 | 1.86% |
| 2025-03-11 | 4.71 | 4.81 | 0.11 | 2.34% | 4.66 | 4.84 | 180202 | 8603.20 | 2.20% |
| 2025-03-10 | 4.68 | 4.70 | 0.03 | 0.64% | 4.66 | 4.74 | 85942 | 4040.38 | 1.05% |
| 2025-03-07 | 4.79 | 4.67 | -0.12 | -2.51% | 4.66 | 4.79 | 127353 | 5976.12 | 1.56% |
| 2025-03-06 | 4.79 | 4.79 | -0.01 | -0.21% | 4.72 | 4.81 | 153376 | 7301.84 | 1.87% |
| 2025-03-05 | 4.82 | 4.80 | 0.02 | 0.42% | 4.71 | 4.88 | 171288 | 8185.06 | 2.09% |
| 2025-03-04 | 4.65 | 4.78 | 0.19 | 4.14% | 4.62 | 4.83 | 197835 | 9344.82 | 2.42% |
| 2025-03-03 | 4.68 | 4.59 | -0.05 | -1.08% | 4.56 | 4.72 | 169441 | 7873.91 | 2.07% |
| 2025-02-28 | 4.86 | 4.64 | -0.26 | -5.31% | 4.64 | 4.89 | 224817 | 10596.53 | 2.75% |
| 2025-02-27 | 4.79 | 4.90 | 0.05 | 1.03% | 4.79 | 5.09 | 319614 | 15753.38 | 3.90% |
| 2025-02-26 | 4.75 | 4.85 | -0.08 | -1.62% | 4.68 | 4.86 | 337267 | 16080.66 | 4.12% |
| 2025-02-25 | 4.86 | 4.93 | 0.23 | 4.89% | 4.70 | 5.13 | 635126 | 31056.62 | 7.76% |
| 2025-02-24 | 4.42 | 4.70 | 0.43 | 10.07% | 4.40 | 4.70 | 111331 | 5114.99 | 1.36% |
| 2025-02-21 | 4.30 | 4.27 | -0.05 | -1.16% | 4.19 | 4.32 | 103424 | 4384.22 | 1.26% |
| 2025-02-20 | 4.23 | 4.32 | 0.09 | 2.13% | 4.20 | 4.34 | 110504 | 4737.35 | 1.35% |
| 2025-02-19 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.23 | 89279 | 3742.63 | 1.09% |
| 2025-02-18 | 4.34 | 4.19 | -0.15 | -3.46% | 4.17 | 4.36 | 108510 | 4614.46 | 1.33% |
| 2025-02-17 | 4.23 | 4.34 | 0.11 | 2.60% | 4.20 | 4.34 | 128233 | 5485.86 | 1.57% |
| 2025-02-14 | 4.32 | 4.23 | -0.08 | -1.86% | 4.21 | 4.32 | 101168 | 4304.72 | 1.24% |
| 2025-02-13 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.36 | 127971 | 5526.99 | 1.56% |
| 2025-02-12 | 4.25 | 4.27 | 0.02 | 0.47% | 4.20 | 4.28 | 75979 | 3221.06 | 0.93% |
| 2025-02-11 | 4.26 | 4.25 | -0.02 | -0.47% | 4.19 | 4.31 | 80576 | 3408.58 | 0.98% |
| 2025-02-10 | 4.18 | 4.27 | 0.10 | 2.40% | 4.17 | 4.27 | 104404 | 4402.06 | 1.28% |
| 2025-02-07 | 4.16 | 4.17 | 0.00 | 0.00% | 4.11 | 4.22 | 110696 | 4628.30 | 1.35% |
| 2025-02-06 | 4.07 | 4.17 | 0.09 | 2.21% | 4.04 | 4.18 | 98535 | 4040.25 | 1.20% |
| 2025-02-05 | 4.08 | 4.08 | 0.03 | 0.74% | 4.03 | 4.09 | 77234 | 3142.17 | 0.94% |
| 2025-01-27 | 4.05 | 4.05 | 0.01 | 0.25% | 4.05 | 4.20 | 108462 | 4462.39 | 1.32% |
| 2025-01-24 | 4.04 | 4.04 | 0.00 | 0.00% | 4.01 | 4.06 | 67804 | 2736.44 | 0.83% |
| 2025-01-23 | 4.09 | 4.04 | -0.01 | -0.25% | 4.04 | 4.16 | 79279 | 3255.55 | 0.97% |
| 2025-01-22 | 4.13 | 4.05 | -0.07 | -1.70% | 4.03 | 4.15 | 69752 | 2843.40 | 0.85% |
| 2025-01-21 | 4.14 | 4.12 | -0.02 | -0.48% | 4.08 | 4.19 | 72207 | 2970.88 | 0.88% |
| 2025-01-20 | 4.09 | 4.14 | 0.07 | 1.72% | 4.03 | 4.17 | 114848 | 4735.32 | 1.40% |
| 2025-01-17 | 4.16 | 4.07 | -0.08 | -1.93% | 4.04 | 4.18 | 109839 | 4476.50 | 1.34% |
| 2025-01-16 | 4.09 | 4.15 | 0.08 | 1.97% | 4.08 | 4.30 | 167775 | 7008.93 | 2.05% |
| 2025-01-15 | 4.05 | 4.07 | 0.01 | 0.25% | 4.01 | 4.10 | 106239 | 4309.90 | 1.30% |
| 2025-01-14 | 3.92 | 4.06 | 0.18 | 4.64% | 3.90 | 4.06 | 137354 | 5482.90 | 1.68% |
| 2025-01-13 | 3.91 | 3.88 | -0.06 | -1.52% | 3.79 | 3.94 | 118245 | 4563.24 | 1.44% |
| 2025-01-10 | 4.15 | 3.94 | -0.21 | -5.06% | 3.93 | 4.22 | 160460 | 6514.49 | 1.96% |
| 2025-01-09 | 4.08 | 4.15 | 0.07 | 1.72% | 4.00 | 4.25 | 156754 | 6485.29 | 1.91% |
| 2025-01-08 | 4.09 | 4.08 | 0.00 | 0.00% | 3.95 | 4.15 | 167878 | 6812.25 | 2.05% |
| 2025-01-07 | 4.03 | 4.08 | 0.07 | 1.75% | 3.97 | 4.12 | 151280 | 6092.04 | 1.85% |
| 2025-01-06 | 4.22 | 4.01 | -0.25 | -5.87% | 3.98 | 4.25 | 203997 | 8322.32 | 2.49% |
| 2025-01-03 | 4.31 | 4.26 | -0.09 | -2.07% | 4.18 | 4.39 | 226593 | 9714.81 | 2.77% |
| 2025-01-02 | 4.34 | 4.35 | -0.03 | -0.68% | 4.30 | 4.53 | 267500 | 11815.70 | 3.27% |
| 2024-12-31 | 4.60 | 4.38 | -0.26 | -5.60% | 4.34 | 4.75 | 375507 | 16931.22 | 4.59% |
| 2024-12-30 | 5.00 | 4.64 | -0.52 | -10.08% | 4.64 | 5.00 | 521821 | 24765.65 | 6.37% |
| 2024-12-27 | 4.90 | 5.16 | 0.16 | 3.20% | 4.90 | 5.25 | 558221 | 28354.47 | 6.82% |
| 2024-12-26 | 5.13 | 5.00 | -0.55 | -9.91% | 5.00 | 5.43 | 695495 | 35446.27 | 8.50% |
| 2024-12-25 | 6.17 | 5.55 | -0.28 | -4.80% | 5.31 | 6.41 | 918977 | 52947.41 | 11.22% |
| 2024-12-24 | 5.55 | 5.83 | 0.53 | 10.00% | 5.55 | 5.83 | 262323 | 15047.73 | 3.20% |
| 2024-12-23 | 4.90 | 5.30 | 0.48 | 9.96% | 4.74 | 5.30 | 535939 | 27608.37 | 6.55% |
| 2024-12-20 | 4.40 | 4.82 | 0.44 | 10.05% | 4.38 | 4.82 | 138340 | 6532.36 | 1.69% |
| 2024-12-19 | 4.39 | 4.38 | -0.04 | -0.90% | 4.29 | 4.42 | 68244 | 2966.22 | 0.83% |
| 2024-12-18 | 4.45 | 4.42 | -0.05 | -1.12% | 4.37 | 4.53 | 87733 | 3885.99 | 1.07% |
| 2024-12-17 | 4.74 | 4.47 | -0.28 | -5.89% | 4.45 | 4.76 | 137657 | 6245.34 | 1.68% |
| 2024-12-16 | 4.73 | 4.75 | 0.02 | 0.42% | 4.71 | 4.82 | 97289 | 4636.29 | 1.19% |
| 2024-12-13 | 4.95 | 4.73 | -0.22 | -4.44% | 4.73 | 4.95 | 159337 | 7659.64 | 1.95% |
| 2024-12-12 | 4.77 | 4.95 | 0.18 | 3.77% | 4.68 | 4.99 | 238182 | 11636.88 | 2.91% |
| 2024-12-11 | 4.60 | 4.77 | 0.17 | 3.70% | 4.54 | 4.77 | 138169 | 6507.56 | 1.69% |
| 2024-12-10 | 4.69 | 4.60 | 0.02 | 0.44% | 4.58 | 4.74 | 125360 | 5837.40 | 1.53% |
| 2024-12-09 | 4.76 | 4.58 | 0.01 | 0.22% | 4.54 | 4.83 | 169109 | 7843.90 | 2.07% |
| 2024-12-06 | 4.45 | 4.57 | 0.12 | 2.70% | 4.43 | 4.59 | 112936 | 5118.87 | 1.38% |
| 2024-12-05 | 4.47 | 4.45 | -0.02 | -0.45% | 4.40 | 4.49 | 86049 | 3811.67 | 1.05% |
| 2024-12-04 | 4.58 | 4.47 | -0.08 | -1.76% | 4.42 | 4.61 | 122508 | 5529.06 | 1.50% |
| 2024-12-03 | 4.58 | 4.55 | -0.02 | -0.44% | 4.52 | 4.72 | 154107 | 7062.84 | 1.88% |
| 2024-12-02 | 4.49 | 4.57 | 0.05 | 1.11% | 4.42 | 4.60 | 226743 | 10256.38 | 2.77% |
福成股份(600965)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。
