| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.18 | 5.09 | -0.08 | -1.55% | 5.09 | 5.21 | 136904 | 7025.06 | 1.67% |
| 2025-08-13 | 5.19 | 5.17 | -0.01 | -0.19% | 5.12 | 5.23 | 111467 | 5752.33 | 1.36% |
| 2025-08-12 | 5.26 | 5.18 | -0.08 | -1.52% | 5.17 | 5.29 | 108189 | 5644.85 | 1.32% |
| 2025-08-11 | 5.27 | 5.26 | 0.01 | 0.19% | 5.23 | 5.30 | 114392 | 6017.66 | 1.40% |
| 2025-08-08 | 5.27 | 5.25 | -0.04 | -0.76% | 5.20 | 5.32 | 74854 | 3922.52 | 0.91% |
| 2025-08-07 | 5.27 | 5.29 | 0.03 | 0.57% | 5.24 | 5.32 | 102974 | 5442.40 | 1.26% |
| 2025-08-06 | 5.22 | 5.26 | 0.03 | 0.57% | 5.17 | 5.26 | 87690 | 4585.00 | 1.07% |
| 2025-08-05 | 5.18 | 5.23 | 0.03 | 0.58% | 5.18 | 5.25 | 72236 | 3775.48 | 0.88% |
| 2025-08-04 | 5.21 | 5.20 | -0.02 | -0.38% | 5.16 | 5.25 | 65308 | 3396.87 | 0.80% |
| 2025-08-01 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.26 | 68206 | 3557.59 | 0.83% |
| 2025-07-31 | 5.28 | 5.20 | -0.06 | -1.14% | 5.20 | 5.28 | 88135 | 4604.07 | 1.08% |
| 2025-07-30 | 5.18 | 5.26 | 0.04 | 0.77% | 5.15 | 5.27 | 118073 | 6167.44 | 1.44% |
| 2025-07-29 | 5.40 | 5.22 | -0.11 | -2.06% | 5.17 | 5.44 | 198192 | 10409.55 | 2.42% |
| 2025-07-28 | 5.26 | 5.33 | 0.12 | 2.30% | 5.23 | 5.35 | 183362 | 9686.15 | 2.24% |
| 2025-07-25 | 5.25 | 5.21 | -0.03 | -0.57% | 5.19 | 5.27 | 78167 | 4079.97 | 0.95% |
| 2025-07-24 | 5.21 | 5.24 | 0.04 | 0.77% | 5.15 | 5.24 | 129787 | 6764.24 | 1.59% |
| 2025-07-23 | 5.21 | 5.20 | 0.01 | 0.19% | 5.15 | 5.27 | 152655 | 7949.40 | 1.86% |
| 2025-07-22 | 5.07 | 5.19 | 0.10 | 1.96% | 5.07 | 5.19 | 158494 | 8137.41 | 1.94% |
| 2025-07-21 | 5.03 | 5.09 | 0.07 | 1.39% | 5.00 | 5.11 | 121713 | 6180.70 | 1.49% |
| 2025-07-18 | 5.04 | 5.02 | -0.01 | -0.20% | 4.99 | 5.04 | 48322 | 2422.37 | 0.59% |
| 2025-07-17 | 5.04 | 5.03 | 0.02 | 0.40% | 4.98 | 5.06 | 73202 | 3668.23 | 0.89% |
| 2025-07-16 | 4.96 | 5.01 | 0.05 | 1.01% | 4.95 | 5.03 | 72969 | 3648.05 | 0.89% |
| 2025-07-15 | 5.07 | 4.96 | -0.11 | -2.17% | 4.93 | 5.08 | 108250 | 5379.55 | 1.32% |
| 2025-07-14 | 5.05 | 5.07 | 0.02 | 0.40% | 5.02 | 5.09 | 81545 | 4129.62 | 1.00% |
| 2025-07-11 | 5.07 | 5.05 | -0.02 | -0.39% | 5.01 | 5.09 | 95777 | 4833.99 | 1.17% |
| 2025-07-10 | 5.03 | 5.07 | 0.08 | 1.60% | 5.00 | 5.12 | 134855 | 6812.74 | 1.65% |
| 2025-07-09 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.03 | 68932 | 3447.09 | 0.84% |
| 2025-07-08 | 5.00 | 5.01 | 0.03 | 0.60% | 4.96 | 5.01 | 95343 | 4754.01 | 1.16% |
| 2025-07-07 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 4.98 | 67764 | 3360.10 | 0.83% |
| 2025-07-04 | 4.97 | 4.94 | -0.03 | -0.60% | 4.91 | 4.97 | 64387 | 3179.55 | 0.79% |
| 2025-07-03 | 4.94 | 4.97 | 0.03 | 0.61% | 4.94 | 4.99 | 83730 | 4156.38 | 1.02% |
| 2025-07-02 | 4.90 | 4.94 | 0.04 | 0.82% | 4.87 | 4.95 | 77767 | 3825.45 | 0.95% |
| 2025-07-01 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 61966 | 3034.73 | 0.76% |
| 2025-06-30 | 4.94 | 4.92 | 0.00 | 0.00% | 4.90 | 4.94 | 72422 | 3561.40 | 0.88% |
| 2025-06-27 | 4.90 | 4.92 | 0.01 | 0.20% | 4.89 | 5.00 | 98215 | 4839.24 | 1.20% |
| 2025-06-26 | 4.98 | 4.91 | -0.07 | -1.41% | 4.90 | 4.99 | 100443 | 4944.39 | 1.23% |
| 2025-06-25 | 4.93 | 4.98 | 0.05 | 1.01% | 4.89 | 5.15 | 161000 | 8016.62 | 1.97% |
| 2025-06-24 | 4.84 | 4.93 | 0.10 | 2.07% | 4.82 | 4.98 | 89160 | 4371.24 | 1.09% |
| 2025-06-23 | 4.75 | 4.83 | 0.08 | 1.68% | 4.70 | 4.85 | 64912 | 3115.19 | 0.79% |
| 2025-06-20 | 4.77 | 4.75 | -0.03 | -0.63% | 4.75 | 4.82 | 63391 | 3028.04 | 0.77% |
| 2025-06-19 | 4.87 | 4.78 | -0.11 | -2.25% | 4.76 | 4.92 | 101573 | 4907.39 | 1.24% |
| 2025-06-18 | 4.98 | 4.89 | -0.11 | -2.20% | 4.89 | 4.99 | 100148 | 4926.89 | 1.22% |
| 2025-06-17 | 5.02 | 5.00 | -0.01 | -0.20% | 4.98 | 5.08 | 74087 | 3712.86 | 0.90% |
| 2025-06-16 | 4.99 | 5.01 | 0.01 | 0.20% | 4.97 | 5.03 | 71420 | 3574.44 | 0.87% |
| 2025-06-13 | 5.08 | 5.00 | -0.10 | -1.96% | 4.97 | 5.09 | 158517 | 7948.53 | 1.94% |
| 2025-06-12 | 5.19 | 5.10 | -0.10 | -1.92% | 5.05 | 5.19 | 155649 | 7938.95 | 1.90% |
| 2025-06-11 | 5.10 | 5.20 | 0.07 | 1.36% | 5.07 | 5.24 | 167471 | 8672.82 | 2.05% |
| 2025-06-10 | 5.12 | 5.13 | -0.01 | -0.19% | 5.02 | 5.17 | 121141 | 6172.57 | 1.48% |
| 2025-06-09 | 5.07 | 5.14 | 0.06 | 1.18% | 5.06 | 5.14 | 100024 | 5114.56 | 1.22% |
| 2025-06-06 | 5.06 | 5.08 | 0.01 | 0.20% | 5.03 | 5.09 | 65501 | 3317.63 | 0.80% |
| 2025-06-05 | 5.15 | 5.07 | -0.08 | -1.55% | 5.05 | 5.17 | 109426 | 5558.71 | 1.34% |
| 2025-06-04 | 5.13 | 5.15 | 0.02 | 0.39% | 5.05 | 5.16 | 109163 | 5581.41 | 1.33% |
| 2025-06-03 | 5.05 | 5.13 | 0.08 | 1.58% | 4.99 | 5.14 | 128052 | 6537.32 | 1.56% |
| 2025-05-30 | 5.10 | 5.05 | -0.05 | -0.98% | 5.04 | 5.16 | 135696 | 6919.20 | 1.66% |
| 2025-05-29 | 5.07 | 5.10 | 0.02 | 0.39% | 5.01 | 5.11 | 76568 | 3890.22 | 0.94% |
| 2025-05-28 | 5.14 | 5.08 | -0.06 | -1.17% | 5.04 | 5.14 | 82079 | 4170.05 | 1.00% |
| 2025-05-27 | 5.05 | 5.14 | 0.07 | 1.38% | 5.05 | 5.22 | 107550 | 5517.39 | 1.31% |
| 2025-05-26 | 5.00 | 5.07 | 0.07 | 1.40% | 4.96 | 5.09 | 83105 | 4194.60 | 1.02% |
| 2025-05-23 | 5.08 | 5.00 | -0.10 | -1.96% | 5.00 | 5.12 | 105536 | 5338.12 | 1.29% |
| 2025-05-22 | 5.17 | 5.10 | -0.10 | -1.92% | 5.06 | 5.22 | 110298 | 5650.76 | 1.35% |
| 2025-05-21 | 5.29 | 5.20 | -0.08 | -1.52% | 5.18 | 5.30 | 95157 | 4956.10 | 1.16% |
| 2025-05-20 | 5.21 | 5.28 | 0.09 | 1.73% | 5.19 | 5.30 | 141441 | 7437.75 | 1.73% |
| 2025-05-19 | 5.14 | 5.19 | 0.07 | 1.37% | 5.10 | 5.20 | 95441 | 4923.58 | 1.17% |
| 2025-05-16 | 5.06 | 5.12 | 0.04 | 0.79% | 5.01 | 5.14 | 116124 | 5902.67 | 1.42% |
| 2025-05-15 | 5.19 | 5.08 | -0.11 | -2.12% | 5.03 | 5.23 | 190304 | 9775.00 | 2.32% |
| 2025-05-14 | 5.20 | 5.19 | 0.00 | 0.00% | 5.15 | 5.21 | 91385 | 4738.65 | 1.12% |
| 2025-05-13 | 5.25 | 5.19 | -0.05 | -0.95% | 5.18 | 5.34 | 118776 | 6224.74 | 1.45% |
| 2025-05-12 | 5.29 | 5.24 | -0.05 | -0.95% | 5.18 | 5.30 | 120101 | 6277.16 | 1.47% |
| 2025-05-09 | 5.35 | 5.29 | -0.06 | -1.12% | 5.25 | 5.36 | 102496 | 5425.95 | 1.25% |
| 2025-05-08 | 5.26 | 5.35 | 0.09 | 1.71% | 5.18 | 5.39 | 194306 | 10288.83 | 2.37% |
| 2025-05-07 | 5.26 | 5.26 | 0.03 | 0.57% | 5.20 | 5.32 | 150403 | 7877.94 | 1.84% |
| 2025-05-06 | 5.12 | 5.23 | 0.14 | 2.75% | 5.12 | 5.29 | 207083 | 10828.46 | 2.53% |
| 2025-04-30 | 5.08 | 5.09 | 0.02 | 0.39% | 5.08 | 5.22 | 121018 | 6200.34 | 1.48% |
| 2025-04-29 | 5.06 | 5.07 | 0.03 | 0.60% | 5.01 | 5.11 | 115583 | 5864.22 | 1.41% |
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。
