| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.44 | 5.32 | -0.13 | -2.39% | 5.31 | 5.47 | 120142 | 6471.80 | 1.47% |
| 2025-12-11 | 5.54 | 5.45 | -0.14 | -2.50% | 5.40 | 5.59 | 127382 | 6949.73 | 1.56% |
| 2025-12-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.56 | 5.78 | 116781 | 6572.07 | 1.43% |
| 2025-12-09 | 5.66 | 5.64 | -0.02 | -0.35% | 5.52 | 5.70 | 128942 | 7249.32 | 1.57% |
| 2025-12-08 | 5.71 | 5.66 | -0.04 | -0.70% | 5.52 | 5.75 | 158568 | 8935.56 | 1.94% |
| 2025-12-05 | 5.77 | 5.70 | -0.01 | -0.18% | 5.62 | 5.80 | 166050 | 9451.89 | 2.03% |
| 2025-12-04 | 5.96 | 5.71 | -0.31 | -5.15% | 5.71 | 6.06 | 256241 | 14921.52 | 3.13% |
| 2025-12-03 | 5.96 | 6.02 | 0.11 | 1.86% | 5.91 | 6.13 | 263842 | 15822.72 | 3.22% |
| 2025-12-02 | 5.98 | 5.91 | 0.09 | 1.55% | 5.75 | 6.00 | 187852 | 11052.32 | 2.29% |
| 2025-12-01 | 5.84 | 5.82 | -0.05 | -0.85% | 5.77 | 5.86 | 117624 | 6831.53 | 1.44% |
| 2025-11-28 | 5.75 | 5.87 | 0.13 | 2.26% | 5.65 | 5.88 | 173300 | 10053.44 | 2.12% |
| 2025-11-27 | 5.93 | 5.74 | -0.19 | -3.20% | 5.73 | 5.99 | 229796 | 13369.65 | 2.81% |
| 2025-11-26 | 5.80 | 5.93 | 0.07 | 1.19% | 5.63 | 6.15 | 332055 | 19704.52 | 4.06% |
| 2025-11-25 | 5.81 | 5.86 | 0.15 | 2.63% | 5.59 | 5.91 | 295416 | 17089.98 | 3.61% |
| 2025-11-24 | 5.81 | 5.71 | -0.05 | -0.87% | 5.68 | 5.92 | 261256 | 15046.46 | 3.19% |
| 2025-11-21 | 5.70 | 5.76 | -0.30 | -4.95% | 5.65 | 5.95 | 484305 | 28055.67 | 5.92% |
| 2025-11-20 | 6.45 | 6.06 | 0.20 | 3.41% | 5.92 | 6.45 | 654651 | 40100.19 | 8.00% |
| 2025-11-19 | 5.78 | 5.86 | 0.09 | 1.56% | 5.70 | 6.12 | 321833 | 18839.92 | 3.93% |
| 2025-11-18 | 5.86 | 5.77 | -0.12 | -2.04% | 5.64 | 5.88 | 173901 | 9990.66 | 2.12% |
| 2025-11-17 | 5.80 | 5.89 | 0.14 | 2.43% | 5.76 | 6.00 | 210513 | 12344.32 | 2.57% |
| 2025-11-14 | 5.81 | 5.75 | -0.01 | -0.17% | 5.75 | 6.07 | 215902 | 12607.29 | 2.64% |
| 2025-11-13 | 5.71 | 5.76 | 0.06 | 1.05% | 5.61 | 5.80 | 198839 | 11403.94 | 2.43% |
| 2025-11-12 | 5.86 | 5.70 | -0.16 | -2.73% | 5.67 | 5.89 | 384863 | 22030.07 | 4.70% |
| 2025-11-11 | 5.43 | 5.86 | 0.43 | 7.92% | 5.39 | 5.97 | 443607 | 25525.17 | 5.42% |
| 2025-11-10 | 5.37 | 5.43 | 0.12 | 2.26% | 5.32 | 5.44 | 144779 | 7816.59 | 1.77% |
| 2025-11-07 | 5.29 | 5.31 | 0.01 | 0.19% | 5.25 | 5.36 | 82092 | 4372.95 | 1.00% |
| 2025-11-06 | 5.28 | 5.30 | -0.02 | -0.38% | 5.25 | 5.32 | 95107 | 5030.25 | 1.16% |
| 2025-11-05 | 5.24 | 5.32 | 0.08 | 1.53% | 5.21 | 5.33 | 144992 | 7690.20 | 1.77% |
| 2025-11-04 | 5.14 | 5.24 | 0.12 | 2.34% | 5.10 | 5.28 | 157624 | 8210.37 | 1.93% |
| 2025-11-03 | 5.10 | 5.12 | 0.03 | 0.59% | 5.08 | 5.14 | 65200 | 3334.12 | 0.80% |
| 2025-10-31 | 5.06 | 5.09 | 0.02 | 0.39% | 5.05 | 5.10 | 66472 | 3377.93 | 0.81% |
| 2025-10-30 | 5.08 | 5.07 | -0.01 | -0.20% | 5.05 | 5.11 | 56291 | 2856.89 | 0.69% |
| 2025-10-29 | 5.11 | 5.08 | -0.06 | -1.17% | 5.04 | 5.13 | 83648 | 4245.74 | 1.02% |
| 2025-10-28 | 5.07 | 5.14 | 0.09 | 1.78% | 5.07 | 5.22 | 128598 | 6618.68 | 1.57% |
| 2025-10-27 | 5.08 | 5.05 | 0.00 | 0.00% | 5.00 | 5.11 | 76507 | 3870.89 | 0.93% |
| 2025-10-24 | 5.10 | 5.05 | -0.05 | -0.98% | 5.04 | 5.12 | 75659 | 3837.67 | 0.92% |
| 2025-10-23 | 5.05 | 5.10 | 0.05 | 0.99% | 5.03 | 5.10 | 80109 | 4055.68 | 0.98% |
| 2025-10-22 | 5.02 | 5.05 | 0.03 | 0.60% | 5.00 | 5.09 | 94091 | 4764.07 | 1.15% |
| 2025-10-21 | 4.94 | 5.02 | 0.09 | 1.83% | 4.90 | 5.03 | 90810 | 4526.00 | 1.11% |
| 2025-10-20 | 4.94 | 4.93 | -0.01 | -0.20% | 4.87 | 4.95 | 69055 | 3388.61 | 0.84% |
| 2025-10-17 | 4.94 | 4.94 | 0.02 | 0.41% | 4.92 | 4.99 | 90657 | 4492.36 | 1.11% |
| 2025-10-16 | 4.99 | 4.92 | -0.07 | -1.40% | 4.90 | 4.99 | 57818 | 2855.89 | 0.71% |
| 2025-10-15 | 4.94 | 4.99 | 0.07 | 1.42% | 4.90 | 4.99 | 87914 | 4367.24 | 1.07% |
| 2025-10-14 | 4.90 | 4.92 | 0.01 | 0.20% | 4.88 | 4.94 | 78646 | 3869.19 | 0.96% |
| 2025-10-13 | 4.91 | 4.91 | 0.00 | 0.00% | 4.87 | 4.97 | 111710 | 5478.08 | 1.36% |
| 2025-10-10 | 4.87 | 4.91 | 0.04 | 0.82% | 4.83 | 4.94 | 85394 | 4191.46 | 1.04% |
| 2025-10-09 | 4.81 | 4.87 | 0.06 | 1.25% | 4.77 | 4.87 | 67646 | 3263.75 | 0.83% |
| 2025-09-30 | 4.83 | 4.81 | -0.02 | -0.41% | 4.80 | 4.84 | 45267 | 2182.11 | 0.55% |
| 2025-09-29 | 4.83 | 4.83 | 0.00 | 0.00% | 4.72 | 4.84 | 65744 | 3145.84 | 0.80% |
| 2025-09-26 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.88 | 86132 | 4162.67 | 1.05% |
| 2025-09-25 | 4.90 | 4.81 | -0.08 | -1.64% | 4.80 | 4.90 | 72839 | 3523.28 | 0.89% |
| 2025-09-24 | 4.87 | 4.89 | 0.00 | 0.00% | 4.83 | 4.93 | 93441 | 4570.02 | 1.14% |
| 2025-09-23 | 4.94 | 4.89 | -0.04 | -0.81% | 4.76 | 4.95 | 122095 | 5895.92 | 1.49% |
| 2025-09-22 | 5.02 | 4.93 | -0.12 | -2.38% | 4.91 | 5.05 | 99198 | 4915.89 | 1.21% |
| 2025-09-19 | 5.10 | 5.05 | -0.05 | -0.98% | 5.02 | 5.14 | 106570 | 5384.56 | 1.30% |
| 2025-09-18 | 5.24 | 5.10 | -0.16 | -3.04% | 5.06 | 5.25 | 154868 | 7990.28 | 1.89% |
| 2025-09-17 | 5.33 | 5.26 | -0.08 | -1.50% | 5.24 | 5.37 | 118790 | 6264.81 | 1.45% |
| 2025-09-16 | 5.31 | 5.34 | 0.02 | 0.38% | 5.24 | 5.34 | 150610 | 7975.87 | 1.84% |
| 2025-09-15 | 5.39 | 5.32 | 0.03 | 0.57% | 5.27 | 5.47 | 183594 | 9822.82 | 2.24% |
| 2025-09-12 | 5.28 | 5.29 | -0.01 | -0.19% | 5.25 | 5.32 | 102944 | 5442.15 | 1.26% |
| 2025-09-11 | 5.23 | 5.30 | 0.06 | 1.15% | 5.20 | 5.30 | 150928 | 7938.78 | 1.84% |
| 2025-09-10 | 5.16 | 5.24 | 0.07 | 1.35% | 5.14 | 5.25 | 105327 | 5481.58 | 1.29% |
| 2025-09-09 | 5.22 | 5.17 | -0.05 | -0.96% | 5.15 | 5.25 | 94974 | 4925.60 | 1.16% |
| 2025-09-08 | 5.18 | 5.22 | 0.06 | 1.16% | 5.16 | 5.29 | 150379 | 7874.40 | 1.84% |
| 2025-09-05 | 5.20 | 5.16 | -0.05 | -0.96% | 5.05 | 5.20 | 138820 | 7099.00 | 1.70% |
| 2025-09-04 | 5.10 | 5.21 | 0.14 | 2.76% | 5.05 | 5.24 | 146243 | 7559.24 | 1.79% |
| 2025-09-03 | 5.25 | 5.07 | -0.18 | -3.43% | 5.07 | 5.26 | 121814 | 6285.86 | 1.49% |
| 2025-09-02 | 5.20 | 5.25 | 0.08 | 1.55% | 5.13 | 5.26 | 124175 | 6455.28 | 1.52% |
| 2025-09-01 | 5.21 | 5.17 | -0.03 | -0.58% | 5.15 | 5.24 | 103300 | 5362.43 | 1.26% |
| 2025-08-29 | 5.22 | 5.20 | 0.00 | 0.00% | 5.19 | 5.28 | 88626 | 4637.71 | 1.08% |
| 2025-08-28 | 5.27 | 5.20 | -0.10 | -1.89% | 5.08 | 5.35 | 151240 | 7866.93 | 1.85% |
| 2025-08-27 | 5.36 | 5.30 | -0.05 | -0.93% | 5.28 | 5.38 | 164120 | 8745.06 | 2.00% |
| 2025-08-26 | 5.27 | 5.35 | 0.08 | 1.52% | 5.25 | 5.42 | 173140 | 9243.49 | 2.11% |
| 2025-08-25 | 5.26 | 5.27 | 0.04 | 0.76% | 5.20 | 5.28 | 131299 | 6884.84 | 1.60% |
| 2025-08-22 | 5.28 | 5.23 | -0.05 | -0.95% | 5.16 | 5.29 | 114487 | 5961.90 | 1.40% |
| 2025-08-21 | 5.26 | 5.28 | 0.03 | 0.57% | 5.21 | 5.29 | 120064 | 6313.73 | 1.47% |
| 2025-08-20 | 5.16 | 5.25 | 0.08 | 1.55% | 5.13 | 5.26 | 133193 | 6923.09 | 1.63% |
| 2025-08-19 | 5.14 | 5.17 | 0.04 | 0.78% | 5.12 | 5.18 | 109332 | 5643.66 | 1.34% |
| 2025-08-18 | 5.13 | 5.13 | 0.01 | 0.20% | 5.10 | 5.20 | 124073 | 6387.37 | 1.52% |
| 2025-08-15 | 5.10 | 5.12 | 0.03 | 0.59% | 5.07 | 5.13 | 92173 | 4706.90 | 1.13% |
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。
